{"sym":"MFS","index":false,"bars":[["2019-04-16",20177.28,21214.97,14988.84,14988.84,341000],["2019-04-17",15161.78,15795.93,14412.34,14988.84,180100],["2019-04-18",14412.34,14700.59,13547.6,13547.6,81300],["2019-04-19",13547.6,15968.87,13086.41,15968.87,165200],["2019-04-22",16141.82,17352.46,16141.82,17179.51,113900],["2019-04-23",16833.62,17294.81,15911.23,16141.82,36700],["2019-04-24",15565.33,16372.42,15565.33,15968.87,74200],["2019-04-25",15622.98,15911.23,15277.08,15334.73,61200],["2019-04-26",15680.63,16199.47,15219.43,16084.17,68800],["2019-05-02",16257.12,16257.12,15507.68,15795.93,48908],["2019-05-03",15795.93,16487.72,15565.33,16430.07,122700],["2019-05-06",16141.82,17813.65,16141.82,16833.62,128300],["2019-05-07",17064.21,17583.06,17064.21,17237.16,53400],["2019-05-08",17237.16,17294.81,16487.72,16833.62,54400],["2019-05-09",16718.32,17871.3,16718.32,17583.06,81100],["2019-05-10",17756.0,17756.0,16891.26,17006.56,74600],["2019-05-13",17064.21,18332.5,17064.21,17871.3,114972],["2019-05-14",17583.06,19600.78,17294.81,17640.71,113100],["2019-05-15",17871.3,18159.55,17467.76,17871.3,153400],["2019-05-16",17698.36,17871.3,17121.86,17583.06,111772],["2019-05-17",17294.81,17871.3,16660.67,17352.46,85900],["2019-05-20",17525.41,17583.06,16833.62,17294.81,62600],["2019-05-21",17294.81,17294.81,17064.21,17237.16,31000],["2019-05-22",17179.51,17813.65,17179.51,17294.81,87000],["2019-05-23",17237.16,17352.46,17121.86,17179.51,38500],["2019-05-24",16891.26,17237.16,16603.02,16603.02,66400],["2019-05-27",17179.51,17179.51,15968.87,16372.42,100100],["2019-05-28",16199.47,16833.62,16199.47,16603.02,54900],["2019-05-29",16718.32,17352.46,16430.07,17121.86,71400],["2019-05-30",16891.26,17237.16,16603.02,16948.91,62100],["2019-05-31",17006.56,17006.56,16487.72,16545.37,40500],["2019-06-03",16545.37,16833.62,15968.87,16199.47,11000],["2019-06-04",15911.23,16257.12,15911.23,16199.47,17500],["2019-06-05",16257.12,16775.97,16257.12,16372.42,27500],["2019-06-06",16314.77,17006.56,16257.12,16545.37,130700],["2019-06-07",16718.32,19024.29,16660.67,17928.95,286300],["2019-06-10",18447.8,19485.49,18159.55,18966.64,141400],["2019-06-11",18736.04,19889.03,18447.8,19543.14,140200],["2019-06-12",19254.89,19600.78,18736.04,19024.29,179000],["2019-06-13",18966.64,19427.84,18908.99,19024.29,51200],["2019-06-14",18793.69,19024.29,18332.5,18390.15,112000],["2019-06-17",18159.55,18563.1,17928.95,18332.5,117400],["2019-06-18",18736.04,18736.04,18274.85,18505.45,91800],["2019-06-19",18447.8,19600.78,18101.9,19370.19,348400],["2019-06-20",19081.94,19889.03,19024.29,19197.24,117600],["2019-06-21",19197.24,19600.78,18966.64,19254.89,79500],["2019-06-24",19312.54,20523.17,19312.54,20234.93,238300],["2019-06-25",20061.98,20638.47,19600.78,19600.78,134800],["2019-06-26",19658.43,19946.68,19312.54,19543.14,73200],["2019-06-27",19773.73,19773.73,18505.45,19024.29,244200],["2019-06-28",18736.04,18966.64,18678.39,18851.34,80400],["2019-07-01",19024.29,19312.54,18736.04,18851.34,113300],["2019-07-02",18908.99,18966.64,18678.39,18736.04,75300],["2019-07-03",19024.29,19024.29,18563.1,18793.69,44900],["2019-07-04",18736.04,18793.69,18044.25,18390.15,219000],["2019-07-05",18101.9,18966.64,18044.25,18678.39,55200],["2019-07-08",18563.1,18678.39,18390.15,18505.45,9200],["2019-07-09",18505.45,18620.75,18044.25,18217.2,133400],["2019-07-10",17871.3,18447.8,17871.3,18159.55,57100],["2019-07-11",18390.15,18966.64,18159.55,18908.99,122000],["2019-07-12",18736.04,19024.29,18620.75,18620.75,89800],["2019-07-15",18620.75,18736.04,18332.5,18678.39,60200],["2019-07-16",18678.39,19197.24,18620.75,18908.99,216700],["2019-07-17",18908.99,19024.29,18620.75,18736.04,96400],["2019-07-18",18966.64,18966.64,18390.15,18736.04,85500],["2019-07-19",18966.64,20004.33,18851.34,19543.14,425300],["2019-07-22",19485.49,19889.03,19139.59,19485.49,116400],["2019-07-23",19024.29,19831.38,19024.29,19543.14,140300],["2019-07-24",19370.19,19946.68,19254.89,19831.38,203400],["2019-07-25",20526.38,20586.75,19620.8,19620.8,159000],["2019-07-26",19379.31,19862.29,19318.94,19560.43,76500],["2019-07-29",19500.06,19681.17,18896.34,19017.08,91800],["2019-07-30",18956.71,18956.71,17930.39,17930.39,134300],["2019-07-31",17930.39,19318.94,17870.02,19318.94,119000],["2019-08-01",19017.08,19137.83,18715.23,19137.83,30300],["2019-08-02",18896.34,19560.43,18413.37,19379.31,85500],["2019-08-05",19379.31,19741.55,18956.71,19198.2,147600],["2019-08-06",18715.23,19137.83,18413.37,18594.48,84700],["2019-08-07",18835.97,20103.78,18534.11,19077.46,81500],["2019-08-08",19862.29,19862.29,18835.97,19258.57,34300],["2019-08-09",19077.46,19077.46,18715.23,18835.97,29300],["2019-08-12",19077.46,19137.83,18715.23,18896.34,70200],["2019-08-13",18956.71,18956.71,18292.62,18292.62,56000],["2019-08-14",18715.23,18715.23,18413.37,18413.37,13500],["2019-08-15",18413.37,18473.74,17568.16,18232.25,104700],["2019-08-16",18715.23,18775.6,18413.37,18654.85,59900],["2019-08-19",18835.97,19198.2,18715.23,18835.97,70300],["2019-08-20",18956.71,19017.08,18534.11,18715.23,27000],["2019-08-21",18473.74,18715.23,18232.25,18292.62,112600],["2019-08-22",18715.23,18715.23,17990.77,18111.51,67300],["2019-08-23",18111.51,18111.51,17447.42,17507.79,110700],["2019-08-26",17507.79,17749.28,17145.56,17326.68,153700],["2019-08-27",17205.93,17205.93,15998.5,16541.85,203500],["2019-08-28",16300.36,18715.23,16179.61,16602.22,147800],["2019-08-29",16602.22,16722.96,16058.87,16300.36,37300],["2019-08-30",16300.36,16843.7,16058.87,16300.36,85600],["2019-09-03",16421.1,16421.1,14609.95,14911.81,133600],["2019-09-04",14911.81,14972.18,13100.66,13825.12,227800],["2019-09-05",13764.75,14489.21,13764.75,14368.46,89500],["2019-09-06",14489.21,15092.92,14368.46,14489.21,76800],["2019-09-09",14972.18,14972.18,13885.49,14489.21,92400],["2019-09-10",13885.49,14187.35,13704.38,14187.35,91100],["2019-09-11",14308.09,14308.09,13523.26,13825.12,34600],["2019-09-12",13764.75,14791.07,13523.26,14308.09,62100],["2019-09-13",14308.09,14489.21,13885.49,14187.35,45200],["2019-09-16",14308.09,14368.46,13885.49,14247.72,34700],["2019-09-17",14126.98,14308.09,14006.23,14187.35,31900],["2019-09-18",14187.35,14549.58,14187.35,14368.46,26400],["2019-09-19",14549.58,14609.95,14368.46,14428.84,34700],["2019-09-20",14428.84,14489.21,14187.35,14368.46,171400],["2019-09-23",14368.46,14368.46,13523.26,13945.86,142500],["2019-09-24",13885.49,14187.35,13764.75,13885.49,26700],["2019-09-25",13885.49,14066.61,13583.63,14066.61,51500],["2019-09-26",14187.35,14187.35,13764.75,13825.12,20900],["2019-09-27",13825.12,13825.12,13764.75,13825.12,38300],["2019-09-30",14126.98,14126.98,13764.75,13764.75,47600],["2019-10-01",13764.75,13825.12,13644.0,13764.75,42500],["2019-10-02",13704.38,13764.75,13583.63,13704.38,35200],["2019-10-03",13644.0,13764.75,13583.63,13704.38,42700],["2019-10-04",13281.77,13764.75,13281.77,13644.0,25700],["2019-10-07",13523.26,13704.38,13523.26,13644.0,41300],["2019-10-08",13644.0,13704.38,13644.0,13644.0,28700],["2019-10-09",13583.63,13644.0,13402.52,13523.26,13300],["2019-10-10",13825.12,13825.12,13523.26,13523.26,21100],["2019-10-11",13583.63,13583.63,13281.77,13523.26,20300],["2019-10-14",13402.52,13523.26,13402.52,13523.26,18200],["2019-10-15",14006.23,14006.23,13462.89,13644.0,14100],["2019-10-16",13523.26,14006.23,13523.26,13644.0,41200],["2019-10-17",13583.63,13644.0,13462.89,13644.0,6000],["2019-10-18",13402.52,13644.0,13402.52,13523.26,18000],["2019-10-21",13583.63,13583.63,13402.52,13462.89,12700],["2019-10-22",13462.89,13644.0,13402.52,13462.89,43600],["2019-10-23",13462.89,13583.63,13462.89,13462.89,10800],["2019-10-24",13402.52,13523.26,13402.52,13402.52,22600],["2019-10-25",13462.89,14126.98,13462.89,13825.12,58400],["2019-10-28",13885.49,14126.98,13885.49,13945.86,13900],["2019-10-29",13885.49,13945.86,13825.12,13885.49,12100],["2019-10-30",13885.49,13945.86,13825.12,13945.86,11700],["2019-10-31",13885.49,14066.61,13825.12,13885.49,15100],["2019-11-01",13945.86,13945.86,13825.12,13885.49,32300],["2019-11-04",14066.61,14247.72,13885.49,13885.49,17100],["2019-11-05",13885.49,13945.86,13704.38,13704.38,27000],["2019-11-06",13885.49,13885.49,13583.63,13704.38,7300],["2019-11-07",13583.63,13644.0,13583.63,13644.0,10700],["2019-11-08",13523.26,13825.12,13523.26,13644.0,1800],["2019-11-11",13644.0,13644.0,13523.26,13523.26,4300],["2019-11-12",13462.89,13583.63,13402.52,13462.89,15100],["2019-11-13",13764.75,13764.75,13402.52,13462.89,11500],["2019-11-14",13342.15,13583.63,13281.77,13523.26,14300],["2019-11-15",13462.89,13583.63,13342.15,13342.15,6500],["2019-11-18",13281.77,13402.52,13281.77,13281.77,19000],["2019-11-19",13281.77,13342.15,13221.4,13281.77,11500],["2019-11-20",13221.4,13281.77,13161.03,13281.77,5600],["2019-11-21",13281.77,13402.52,13221.4,13221.4,2900],["2019-11-22",13161.03,13221.4,12979.92,13040.29,8600],["2019-11-25",13100.66,13100.66,13100.66,13100.66,5300],["2019-11-26",13100.66,13523.26,13100.66,13462.89,8800],["2019-11-27",13161.03,13281.77,13100.66,13100.66,16100],["2019-11-28",13100.66,13221.4,13100.66,13221.4,5700],["2019-11-29",13100.66,13161.03,13100.66,13161.03,14300],["2019-12-02",12617.68,12979.92,12557.31,12798.8,9700],["2019-12-03",12678.06,12738.43,12678.06,12738.43,3700],["2019-12-04",12798.8,12798.8,12678.06,12678.06,20800],["2019-12-05",12496.94,12738.43,12436.57,12738.43,27800],["2019-12-06",12678.06,12979.92,12678.06,12979.92,21000],["2019-12-09",13161.03,13281.77,12979.92,13161.03,38200],["2019-12-10",13161.03,13281.77,13161.03,13281.77,200],["2019-12-11",12798.8,13402.52,12798.8,13402.52,5200],["2019-12-12",13100.66,13704.38,13100.66,13644.0,122200],["2019-12-13",13644.0,13644.0,13583.63,13644.0,16100],["2019-12-16",13644.0,13764.75,13583.63,13704.38,14300],["2019-12-17",13644.0,13885.49,13644.0,13764.75,31100],["2019-12-18",13704.38,13704.38,13704.38,13704.38,16300],["2019-12-19",13704.38,13764.75,13704.38,13764.75,2900],["2019-12-20",13462.89,14066.61,13462.89,14066.61,9700],["2019-12-23",14066.61,14670.32,14066.61,14670.32,59500],["2019-12-24",14549.58,15032.55,14549.58,14791.07,42700],["2019-12-25",14911.81,14911.81,13644.0,14609.95,39900],["2019-12-26",14609.95,14730.69,14549.58,14549.58,7200],["2019-12-27",14247.72,14489.21,14247.72,14489.21,10300],["2019-12-30",14428.84,14489.21,14006.23,14489.21,11100],["2019-12-31",14489.21,14791.07,14489.21,14791.07,15800],["2020-01-02",14730.69,14730.69,14609.95,14609.95,4300],["2020-01-03",14609.95,14851.44,14489.21,14489.21,22900],["2020-01-06",14489.21,14549.58,14489.21,14549.58,2400],["2020-01-07",14489.21,14609.95,14489.21,14549.58,28500],["2020-01-08",14489.21,14609.95,14489.21,14549.58,27300],["2020-01-09",14549.58,14791.07,14549.58,14549.58,13100],["2020-01-10",14549.58,14609.95,14187.35,14549.58,26600],["2020-01-13",14489.21,14609.95,14489.21,14549.58,6300],["2020-01-14",14549.58,14791.07,14549.58,14549.58,3800],["2020-01-15",14609.95,14791.07,14549.58,14791.07,17000],["2020-01-16",14791.07,14791.07,14730.69,14791.07,7600],["2020-01-17",14791.07,15092.92,14549.58,14549.58,5400],["2020-01-20",14670.32,14670.32,14368.46,14368.46,3400],["2020-01-21",14489.21,14549.58,14247.72,14489.21,21000],["2020-01-22",14368.46,14549.58,14247.72,14549.58,2800],["2020-01-30",14247.72,14609.95,14247.72,14247.72,17700],["2020-01-31",13945.86,14247.72,13945.86,14066.61,31700],["2020-02-03",13885.49,14489.21,12738.43,14489.21,83700],["2020-02-04",13945.86,14187.35,13885.49,14187.35,11500],["2020-02-05",14006.23,14126.98,13704.38,14126.98,1600],["2020-02-06",13885.49,13885.49,13825.12,13885.49,4900],["2020-02-07",13885.49,14126.98,13583.63,14126.98,13000],["2020-02-10",13885.49,13945.86,13402.52,13885.49,16200],["2020-02-11",14066.61,14126.98,14006.23,14126.98,4400],["2020-02-12",14308.09,14308.09,14066.61,14187.35,37300],["2020-02-13",14187.35,14187.35,14187.35,14187.35,1000],["2020-02-14",13885.49,14368.46,13885.49,14368.46,2400],["2020-02-17",13885.49,14187.35,13885.49,14187.35,6600],["2020-02-18",14126.98,14126.98,14126.98,14126.98,23700],["2020-02-19",13885.49,13945.86,13825.12,13885.49,2200],["2020-02-20",13885.49,13945.86,13704.38,13885.49,8200],["2020-02-21",14006.23,14308.09,13885.49,14187.35,31400],["2020-02-24",13885.49,13885.49,13764.75,13885.49,8900],["2020-02-25",13825.12,13825.12,13704.38,13704.38,3100],["2020-02-26",13764.75,14187.35,13764.75,13764.75,2200],["2020-02-27",13885.49,13885.49,13885.49,13885.49,2600],["2020-02-28",13825.12,13825.12,13583.63,13825.12,4100],["2020-03-02",13281.77,13885.49,13281.77,13885.49,2700],["2020-03-03",13885.49,14187.35,13885.49,14187.35,1400],["2020-03-04",12678.06,14066.61,12678.06,14006.23,32700],["2020-03-05",14187.35,14187.35,13945.86,13945.86,3900],["2020-03-06",13704.38,13825.12,13704.38,13825.12,2100],["2020-03-09",12859.17,13704.38,12859.17,13462.89,7700],["2020-03-10",12678.06,13462.89,12678.06,13221.4,9800],["2020-03-11",13040.29,13523.26,12678.06,13040.29,29900],["2020-03-12",12436.57,12798.8,12315.83,12617.68,13200],["2020-03-13",12134.71,12195.08,11470.62,11832.85,77300],["2020-03-16",12074.34,13764.75,12074.34,12195.08,20800],["2020-03-17",12074.34,12979.92,12074.34,12979.92,9900],["2020-03-18",12436.57,12436.57,12195.08,12195.08,5600],["2020-03-19",11772.48,12557.31,11048.02,12557.31,3900],["2020-03-20",12557.31,12557.31,12195.08,12195.08,19900],["2020-03-23",12195.08,12195.08,12074.34,12074.34,1600],["2020-03-24",12074.34,12134.71,11470.62,12134.71,33800],["2020-03-25",12074.34,12134.71,12074.34,12074.34,38300],["2020-03-26",11651.74,12074.34,11651.74,12074.34,4500],["2020-03-27",11591.37,13523.26,11591.37,13523.26,71100],["2020-03-30",11470.62,12557.31,11470.62,12557.31,6500],["2020-03-31",11651.74,12074.34,11470.62,12074.34,24400],["2020-04-01",12195.08,12315.83,11772.48,12074.34,5700],["2020-04-03",12074.34,12617.68,12074.34,12496.94,2000],["2020-04-06",12496.94,12919.54,12496.94,12859.17,19500],["2020-04-07",12678.06,12678.06,12496.94,12617.68,8000],["2020-04-08",12678.06,12678.06,12376.2,12557.31,3700],["2020-04-09",12919.54,12919.54,12678.06,12678.06,800],["2020-04-10",12678.06,12678.06,12074.34,12074.34,15100],["2020-04-13",12557.31,12678.06,12436.57,12436.57,5800],["2020-04-14",12436.57,13040.29,12436.57,13040.29,21800],["2020-04-15",13221.4,13523.26,12919.54,13342.15,43500],["2020-04-16",13342.15,13523.26,13161.03,13161.03,7200],["2020-04-17",13161.03,14006.23,13161.03,13945.86,28400],["2020-04-20",13644.0,14428.84,13644.0,13885.49,12300],["2020-04-21",13885.49,13945.86,13462.89,13523.26,45500],["2020-04-22",12979.92,13523.26,12919.54,13523.26,12900],["2020-04-23",13764.75,13764.75,13281.77,13342.15,1800],["2020-04-24",13462.89,13523.26,13221.4,13402.52,12900],["2020-04-27",13462.89,13825.12,13462.89,13825.12,1800],["2020-04-28",13704.38,13764.75,13583.63,13583.63,4100],["2020-04-29",13583.63,13885.49,13583.63,13704.38,14500],["2020-05-04",13583.63,13583.63,13342.15,13342.15,7400],["2020-05-05",13462.89,13885.49,13462.89,13462.89,3200],["2020-05-06",13644.0,13644.0,13342.15,13462.89,20600],["2020-05-07",13523.26,13885.49,13462.89,13523.26,12300],["2020-05-08",13764.75,13764.75,13462.89,13462.89,7900],["2020-05-11",13583.63,15636.27,13462.89,15636.27,144400],["2020-05-12",16300.36,17024.82,16300.36,16662.59,82100],["2020-05-13",16904.08,17568.16,16904.08,17145.56,85600],["2020-05-14",16904.08,16904.08,15334.41,15334.41,130100],["2020-05-15",15394.78,16119.24,15334.41,15877.76,11600],["2020-05-18",15575.9,15696.64,14791.07,15092.92,34300],["2020-05-19",15334.41,16300.36,14972.18,15636.27,48800],["2020-05-20",15575.9,15636.27,15274.04,15515.53,7800],["2020-05-21",15696.64,15998.5,15394.78,15636.27,17200],["2020-05-22",15575.9,15575.9,15213.67,15334.41,26500],["2020-05-25",15334.41,15938.13,15334.41,15394.78,19900],["2020-05-26",15575.9,16602.22,15394.78,16179.61,76700],["2020-05-27",16058.87,16179.61,15877.76,15938.13,41500],["2020-05-28",15998.5,15998.5,15394.78,15696.64,30000],["2020-05-29",15455.15,15757.01,15394.78,15455.15,24800],["2020-06-01",15575.9,15575.9,15515.53,15515.53,13800],["2020-06-02",15515.53,16300.36,15515.53,15696.64,61200],["2020-06-03",15696.64,15938.13,15515.53,15938.13,13700],["2020-06-04",15515.53,15636.27,15515.53,15636.27,13000],["2020-06-05",15515.53,15938.13,15515.53,15938.13,11500],["2020-06-08",15998.5,15998.5,15757.01,15817.38,48900],["2020-06-09",15636.27,15696.64,15515.53,15636.27,20900],["2020-06-10",15998.5,16300.36,15696.64,15817.38,34600],["2020-06-11",15696.64,15938.13,15394.78,15394.78,42400],["2020-06-12",15213.67,15394.78,15092.92,15274.04,22500],["2020-06-15",15092.92,15575.9,14911.81,14972.18,13800],["2020-06-16",14972.18,15213.67,14972.18,15153.3,14500],["2020-06-17",15696.64,15696.64,15153.3,15334.41,31400],["2020-06-18",15153.3,15636.27,15153.3,15394.78,2200],["2020-06-19",15455.15,15817.38,15455.15,15696.64,8900],["2020-06-22",15636.27,16119.24,15636.27,15998.5,29000],["2020-06-23",16058.87,16722.96,15998.5,16481.47,176800],["2020-06-24",16481.47,16602.22,16119.24,16119.24,28900],["2020-06-25",16119.24,16119.24,15696.64,15877.76,22700],["2020-06-26",15938.13,15938.13,15515.53,15636.27,27300],["2020-06-29",15696.64,15757.01,15092.92,15092.92,15700],["2020-06-30",15213.67,15213.67,14730.69,14730.69,21300],["2020-07-01",15334.41,15334.41,14489.21,15213.67,30200],["2020-07-02",15455.15,15575.9,15092.92,15213.67,28800],["2020-07-03",15334.41,15455.15,15274.04,15455.15,21900],["2020-07-06",15575.9,15817.38,15575.9,15817.38,20700],["2020-07-07",15817.38,15998.5,15757.01,15817.38,31700],["2020-07-08",15938.13,16179.61,15817.38,16179.61,72900],["2020-07-09",16179.61,16300.36,15998.5,16179.61,70200],["2020-07-10",16058.87,16179.61,15998.5,16179.61,20200],["2020-07-13",17191.66,17191.66,15992.24,16125.51,34100],["2020-07-14",16325.41,16325.41,15992.24,16058.87,15200],["2020-07-15",16125.51,16192.14,15992.24,15992.24,13800],["2020-07-16",15858.97,15925.6,15459.16,15525.8,63700],["2020-07-17",15659.07,15659.07,15459.16,15459.16,8000],["2020-07-20",15525.8,15592.43,15192.63,15325.89,20800],["2020-07-21",15325.89,15325.89,15192.63,15259.26,19300],["2020-07-22",15325.89,15659.07,15325.89,15525.8,12800],["2020-07-23",15392.53,15392.53,15325.89,15392.53,8900],["2020-07-24",15592.43,15592.43,14326.38,14326.38,34600],["2020-07-27",14459.65,14459.65,12793.79,12793.79,60500],["2020-07-28",13326.86,14859.45,13326.86,14193.11,36700],["2020-07-29",13859.94,13993.21,13393.5,13993.21,15700],["2020-07-30",13660.04,14259.74,13660.04,14193.11,18200],["2020-07-31",13726.67,13926.57,13660.04,13926.57,14400],["2020-08-03",13926.57,14193.11,13926.57,14059.84,4000],["2020-08-04",14259.74,14326.38,14059.84,14126.48,28900],["2020-08-05",13993.21,14193.11,13793.3,14059.84,29900],["2020-08-06",13993.21,14526.28,13993.21,14393.01,4000],["2020-08-07",14326.38,14326.38,13993.21,14059.84,14100],["2020-08-10",14259.74,14592.92,14193.11,14459.65,27500],["2020-08-11",14393.01,14659.55,14393.01,14659.55,28600],["2020-08-12",14926.09,14926.09,14659.55,14859.45,7900],["2020-08-13",14859.45,14859.45,14792.82,14792.82,5700],["2020-08-14",14859.45,15059.36,14859.45,14859.45,14500],["2020-08-17",15059.36,15059.36,14792.82,15059.36,10400],["2020-08-18",14926.09,15325.89,14926.09,15059.36,2300],["2020-08-19",14926.09,15125.99,14926.09,15125.99,2300],["2020-08-20",15059.36,15059.36,14992.72,14992.72,6400],["2020-08-21",14992.72,14992.72,14792.82,14792.82,1000],["2020-08-24",14926.09,15392.53,14792.82,15392.53,27100],["2020-08-25",15325.89,15325.89,15059.36,15125.99,10600],["2020-08-26",15125.99,15392.53,15125.99,15192.63,26400],["2020-08-27",15325.89,15325.89,14992.72,14992.72,13900],["2020-08-28",15125.99,15192.63,15125.99,15192.63,9000],["2020-08-31",15259.26,15325.89,15059.36,15125.99,16400],["2020-09-01",15325.89,15325.89,15125.99,15259.26,3600],["2020-09-03",15325.89,17324.92,15325.89,15459.16,13900],["2020-09-04",15858.97,15858.97,15125.99,15592.43,9600],["2020-09-07",15592.43,15592.43,15459.16,15459.16,10400],["2020-09-08",15459.16,15459.16,15259.26,15392.53,3100],["2020-09-09",15325.89,15325.89,15192.63,15192.63,16200],["2020-09-10",15192.63,15259.26,15192.63,15259.26,8800],["2020-09-11",15192.63,15459.16,15192.63,15459.16,20600],["2020-09-14",15325.89,15725.7,15325.89,15459.16,14700],["2020-09-15",15659.07,15659.07,15459.16,15459.16,5100],["2020-09-16",15659.07,15659.07,15459.16,15459.16,15100],["2020-09-17",15592.43,15659.07,15592.43,15659.07,7800],["2020-09-18",15525.8,15592.43,15459.16,15459.16,11800],["2020-09-21",15659.07,15992.24,15659.07,15992.24,45400],["2020-09-22",15992.24,16858.48,15992.24,16658.58,99100],["2020-09-23",16458.68,16458.68,16258.77,16325.41,12600],["2020-09-24",16458.68,16525.31,16258.77,16325.41,4900],["2020-09-25",16392.04,16392.04,16125.51,16192.14,10400],["2020-09-28",16325.41,16325.41,16125.51,16125.51,6300],["2020-09-29",16325.41,17125.02,16125.51,16125.51,8600],["2020-09-30",16591.95,16591.95,15659.07,15659.07,4800],["2020-10-01",15925.6,16192.14,15792.33,15992.24,13700],["2020-10-02",15925.6,15925.6,15325.89,15858.97,39600],["2020-10-05",15992.24,15992.24,15659.07,15792.33,22200],["2020-10-06",15725.7,15725.7,15525.8,15725.7,22900],["2020-10-07",15592.43,15792.33,15592.43,15725.7,4700],["2020-10-08",15725.7,15725.7,15592.43,15725.7,7600],["2020-10-09",15592.43,15858.97,15459.16,15858.97,6200],["2020-10-12",15325.89,15725.7,15325.89,15725.7,1700],["2020-10-13",15925.6,15925.6,15259.26,15459.16,10100],["2020-10-14",15325.89,15525.8,15325.89,15392.53,11200],["2020-10-15",15459.16,15459.16,15259.26,15325.89,35600],["2020-10-16",15259.26,15325.89,15259.26,15259.26,4600],["2020-10-19",15325.89,15459.16,15259.26,15325.89,8200],["2020-10-20",15459.16,15459.16,15392.53,15459.16,4500],["2020-10-21",15392.53,15659.07,15392.53,15525.8,17000],["2020-10-22",15592.43,15659.07,15525.8,15592.43,12800],["2020-10-23",15525.8,15925.6,15525.8,15925.6,2300],["2020-10-26",15858.97,15925.6,15459.16,15459.16,1800],["2020-10-27",15459.16,15459.16,15259.26,15325.89,20500],["2020-10-28",15325.89,15325.89,14992.72,15125.99,20400],["2020-10-29",15125.99,15525.8,15125.99,15525.8,4200],["2020-10-30",15192.63,15259.26,15192.63,15259.26,4000],["2020-11-02",15259.26,15325.89,15259.26,15325.89,6500],["2020-11-03",15725.7,16991.75,15325.89,15325.89,16700],["2020-11-04",15525.8,15792.33,15325.89,15325.89,1300],["2020-11-05",15392.53,15392.53,15325.89,15325.89,18000],["2020-11-06",15325.89,15325.89,15325.89,15325.89,6800],["2020-11-09",15325.89,15392.53,15325.89,15325.89,1800],["2020-11-10",15459.16,15525.8,15392.53,15392.53,7500],["2020-11-11",15459.16,15659.07,15459.16,15525.8,4500],["2020-11-12",15325.89,15592.43,15325.89,15325.89,8200],["2020-11-13",15325.89,15325.89,15325.89,15325.89,12100],["2020-11-16",15392.53,15392.53,15259.26,15325.89,12000],["2020-11-17",15259.26,15325.89,14659.55,15325.89,6200],["2020-11-18",15325.89,15792.33,15325.89,15725.7,23800],["2020-11-19",15659.07,15725.7,15659.07,15659.07,10500],["2020-11-20",15325.89,15525.8,15325.89,15459.16,11100],["2020-11-23",16258.77,16258.77,15459.16,15659.07,19600],["2020-11-24",15925.6,16658.58,15925.6,16392.04,109200],["2020-11-25",16392.04,17658.1,16325.41,16925.12,79100],["2020-11-26",17058.39,17458.19,16925.12,17125.02,39800],["2020-11-27",16991.75,16991.75,16392.04,16658.58,41400],["2020-11-30",17258.29,17258.29,16325.41,16858.48,20400],["2020-12-01",16591.95,17324.92,16525.31,17324.92,128100],["2020-12-02",17324.92,18124.54,17324.92,17591.46,108500],["2020-12-03",17591.46,17991.27,17591.46,17858.0,85400],["2020-12-04",17858.0,17858.0,17391.56,17658.1,50000],["2020-12-07",17658.1,17724.73,17458.19,17591.46,38200],["2020-12-08",17591.46,17591.46,17258.29,17258.29,39800],["2020-12-09",17191.66,17858.0,17191.66,17524.83,43000],["2020-12-10",17791.36,17791.36,17324.92,17524.83,46200],["2020-12-11",17191.66,17524.83,17191.66,17391.56,56400],["2020-12-14",17591.46,17991.27,17524.83,17991.27,82400],["2020-12-15",17991.27,18324.44,17591.46,18191.17,103300],["2020-12-16",18191.17,18391.07,17924.63,17924.63,46600],["2020-12-17",18124.54,18257.8,17658.1,17858.0,48900],["2020-12-18",17991.27,17991.27,17791.36,17924.63,20200],["2020-12-21",17658.1,17991.27,17658.1,17791.36,46200],["2020-12-22",17991.27,18257.8,17858.0,18191.17,95100],["2020-12-23",18191.17,18191.17,17924.63,17924.63,53500],["2020-12-24",17924.63,17991.27,17591.46,17658.1,27200],["2020-12-25",17858.0,17991.27,17391.56,17858.0,52700],["2020-12-28",17858.0,18257.8,17724.73,17724.73,115600],["2020-12-29",17724.73,17991.27,17591.46,17858.0,78900],["2020-12-30",17991.27,18990.78,17991.27,18857.51,141600],["2020-12-31",18790.88,18790.88,18257.8,18657.61,57900],["2021-01-04",18990.78,18990.78,18391.07,18524.34,70100],["2021-01-05",18590.98,18590.98,18191.17,18324.44,58200],["2021-01-06",18324.44,18324.44,17991.27,18057.9,98700],["2021-01-07",18057.9,18657.61,18057.9,18524.34,73700],["2021-01-08",18657.61,18990.78,18657.61,18990.78,125900],["2021-01-11",18724.24,20390.1,18724.24,19990.3,113400],["2021-01-12",20323.47,21456.25,19990.3,21456.25,113300],["2021-01-13",21656.15,22589.04,20523.37,21322.98,255200],["2021-01-14",21656.15,21789.42,21123.08,21722.79,112900],["2021-01-15",21722.79,21989.33,21322.98,21656.15,128400],["2021-01-18",21456.25,21722.79,21456.25,21522.89,69400],["2021-01-19",21322.98,21322.98,18457.71,20656.64,140400],["2021-01-20",20656.64,20656.64,19323.95,20123.57,44400],["2021-01-21",20456.74,21322.98,20056.93,20590.01,101500],["2021-01-22",21256.35,21256.35,19990.3,20323.47,20300],["2021-01-25",20190.2,20989.81,20190.2,20656.64,59400],["2021-01-26",20390.1,20590.01,19323.95,19857.03,33400],["2021-01-27",19723.76,19990.3,18657.61,18924.15,78600],["2021-01-28",18057.9,18191.17,16325.41,16991.75,162700],["2021-01-29",17591.46,18324.44,17324.92,18057.9,81200],["2021-02-01",17391.56,17724.73,17324.92,17524.83,43500],["2021-02-02",17524.83,18657.61,17324.92,17791.36,49600],["2021-02-03",18990.78,18990.78,17858.0,18324.44,84600],["2021-02-04",18657.61,18657.61,18191.17,18324.44,64700],["2021-02-05",18657.61,18657.61,18191.17,18524.34,70600],["2021-02-08",18724.24,18790.88,18257.8,18324.44,47900],["2021-02-09",18524.34,18590.98,18324.44,18457.71,13500],["2021-02-17",18657.61,19523.86,18657.61,19390.59,74700],["2021-02-18",19857.03,19857.03,18857.51,19257.32,72800],["2021-02-19",18724.24,19124.05,18590.98,18657.61,49700],["2021-02-22",18990.78,19257.32,18657.61,18857.51,50100],["2021-02-23",18657.61,18990.78,18657.61,18990.78,57200],["2021-02-24",19257.32,19257.32,18590.98,18657.61,74200],["2021-02-25",18790.88,18790.88,18657.61,18724.24,55200],["2021-02-26",18724.24,19057.42,18590.98,18724.24,55800],["2021-03-01",19323.95,19323.95,18990.78,18990.78,47400],["2021-03-02",19057.42,19190.68,18790.88,18924.15,49900],["2021-03-03",18857.51,19590.49,18857.51,18990.78,87700],["2021-03-04",19323.95,19323.95,18857.51,18990.78,60300],["2021-03-05",19057.42,19657.12,18724.24,19390.59,70700],["2021-03-08",19390.59,19523.86,19323.95,19523.86,36300],["2021-03-09",19390.59,19657.12,19323.95,19457.22,37000],["2021-03-10",19657.12,21989.33,19523.86,21856.06,314400],["2021-03-11",22055.96,23655.18,21989.33,23655.18,308500],["2021-03-12",24654.7,24654.7,23055.48,23988.36,217500],["2021-03-15",23788.45,25654.21,23322.01,24254.89,187701],["2021-03-16",24254.89,24588.06,23988.36,24121.62,141108],["2021-03-17",23988.36,24121.62,23788.45,23921.72,86700],["2021-03-18",22988.84,24054.99,22988.84,23588.55,87244],["2021-03-19",23588.55,24188.26,22988.84,23855.09,96800],["2021-03-22",23855.09,24121.62,23388.65,23388.65,56580],["2021-03-23",23655.18,23655.18,22589.04,22788.94,66000],["2021-03-24",22722.3,22722.3,21322.98,21856.06,112900],["2021-03-25",22055.96,22189.23,21456.25,21789.42,76500],["2021-03-26",21522.89,22055.96,20256.83,21322.98,124500],["2021-03-29",21322.98,21322.98,20123.57,20856.54,87400],["2021-03-30",20723.27,22122.59,20723.27,21722.79,44400],["2021-03-31",21656.15,21656.15,21056.45,21123.08,113700],["2021-04-01",21189.71,21322.98,20989.81,21322.98,72200],["2021-04-02",23322.01,23322.01,21056.45,21522.89,57800],["2021-04-05",21589.52,21589.52,21056.45,21189.71,63100],["2021-04-06",21322.98,21322.98,20656.64,20856.54,53600],["2021-04-07",20923.18,20923.18,20523.37,20789.91,65800],["2021-04-08",20856.54,21123.08,20656.64,20856.54,27400],["2021-04-09",20789.91,20789.91,20523.37,20656.64,53100],["2021-04-12",20656.64,20656.64,20323.47,20590.01,71000],["2021-04-13",20456.74,20656.64,20256.83,20256.83,37500],["2021-04-14",20256.83,20656.64,20190.2,20590.01,25900],["2021-04-15",20656.64,20989.81,20323.47,20456.74,22600],["2021-04-16",20656.64,20656.64,19723.76,19790.39,50900],["2021-04-19",19790.39,20190.2,19590.49,20190.2,36000],["2021-04-20",19990.3,20256.83,19857.03,20256.83,31300],["2021-04-22",20123.57,20123.57,19390.59,19390.59,22700],["2021-04-23",19390.59,19657.12,19257.32,19657.12,81300],["2021-04-26",19723.76,19723.76,18857.51,18990.78,49000],["2021-04-27",19323.95,19390.59,18990.78,19390.59,20700],["2021-04-28",19657.12,19657.12,19124.05,19124.05,10400],["2021-04-29",18990.78,19323.95,18990.78,19323.95,20000],["2021-05-04",19323.95,19323.95,17991.27,18590.98,30500],["2021-05-05",18657.61,19323.95,17991.27,19323.95,27500],["2021-05-06",19190.68,19323.95,19057.42,19190.68,8300],["2021-05-07",19190.68,19257.32,18657.61,18857.51,17300],["2021-05-10",18324.44,18990.78,18324.44,18924.15,21500],["2021-05-11",18724.24,18990.78,18724.24,18990.78,23700],["2021-05-12",18657.61,19124.05,18657.61,18990.78,12200],["2021-05-13",18790.88,19657.12,18790.88,19457.22,66800],["2021-05-14",19523.86,19657.12,18857.51,18990.78,16800],["2021-05-17",19323.95,19323.95,18857.51,18857.51,14400],["2021-05-18",18990.78,19323.95,18790.88,19323.95,48200],["2021-05-19",19323.95,19523.86,19257.32,19390.59,14000],["2021-05-20",19323.95,19590.49,19323.95,19590.49,43900],["2021-05-21",19857.03,19857.03,19390.59,19523.86,29400],["2021-05-24",19657.12,19657.12,19590.49,19590.49,17200],["2021-05-25",19590.49,19723.76,19590.49,19723.76,2000],["2021-05-26",19657.12,19723.76,19523.86,19723.76,35000],["2021-05-27",19657.12,19857.03,18924.15,19657.12,61900],["2021-05-28",19857.03,19990.3,19590.49,19923.66,22900],["2021-05-31",19723.76,19857.03,19723.76,19857.03,11400],["2021-06-01",19723.76,19790.39,19657.12,19723.76,16900],["2021-06-02",19657.12,19857.03,19657.12,19857.03,17200],["2021-06-03",19923.66,20056.93,19590.49,19857.03,37200],["2021-06-04",19857.03,20123.57,19723.76,20123.57,44800],["2021-06-07",19990.3,20923.18,19790.39,19857.03,56600],["2021-06-08",20656.64,20923.18,19990.3,19990.3,17400],["2021-06-09",20390.1,20390.1,19990.3,20190.2,9800],["2021-06-10",20256.83,20256.83,19990.3,20190.2,19900],["2021-06-11",20190.2,20323.47,20056.93,20323.47,10900],["2021-06-14",20323.47,20656.64,20123.57,20323.47,11800],["2021-06-15",20323.47,20323.47,20190.2,20323.47,5400],["2021-06-16",20256.83,20656.64,19990.3,20056.93,10700],["2021-06-17",20056.93,20323.47,19990.3,20190.2,5000],["2021-06-18",20190.2,20523.37,17858.0,20523.37,29700],["2021-06-21",20123.57,20590.01,20056.93,20456.74,23200],["2021-06-22",20056.93,20989.81,20056.93,20523.37,52800],["2021-06-23",20656.64,20923.18,20456.74,20656.64,42400],["2021-06-24",20656.64,20789.91,20590.01,20656.64,5900],["2021-06-25",21322.98,21322.98,20590.01,20656.64,9700],["2021-06-28",20656.64,20656.64,20323.47,20656.64,29000],["2021-06-29",20856.54,20856.54,20656.64,20856.54,27400],["2021-06-30",21322.98,21322.98,20723.27,20923.18,17800],["2021-07-01",21256.35,21322.98,20923.18,21189.71,30300],["2021-07-02",21056.45,21322.98,20989.81,20989.81,26000],["2021-07-05",20989.81,21189.71,20723.27,21056.45,28600],["2021-07-06",20856.54,21056.45,20590.01,20656.64,31700],["2021-07-07",20656.64,20989.81,20056.93,20656.64,61400],["2021-07-08",20856.54,20989.81,20656.64,20856.54,22200],["2021-07-09",20789.91,20856.54,20323.47,20656.64,27700],["2021-07-12",20789.91,20923.18,19723.76,20656.64,98800],["2021-07-13",20856.54,21322.98,20789.91,21123.08,36400],["2021-07-14",21322.98,21522.89,20789.91,20989.81,50400],["2021-07-15",20989.81,21189.71,20656.64,21189.71,26000],["2021-07-16",20723.27,21056.45,20656.64,20856.54,34100],["2021-07-19",20989.81,20989.81,20190.2,20523.37,96300],["2021-07-20",20590.01,21025.01,19647.51,20590.01,13000],["2021-07-21",20590.01,20590.01,19792.51,20227.51,16000],["2021-07-22",19647.51,20010.01,19575.01,19937.51,21300],["2021-07-23",20010.01,20082.51,19937.51,19937.51,14200],["2021-07-26",19575.01,19937.51,19430.01,19937.51,5300],["2021-07-27",19792.51,19937.51,19720.01,19792.51,13000],["2021-07-28",19792.51,19937.51,19792.51,19792.51,1500],["2021-07-29",20082.51,20082.51,19502.51,19720.01,27100],["2021-07-30",19647.51,20010.01,19647.51,19647.51,15000],["2021-08-02",19865.01,19937.51,19720.01,19720.01,8500],["2021-08-03",19865.01,20010.01,19720.01,19720.01,36500],["2021-08-04",19937.51,19937.51,19792.51,19937.51,23000],["2021-08-05",20082.51,20082.51,19357.51,20082.51,500],["2021-08-06",19937.51,19937.51,19575.01,19720.01,28200],["2021-08-09",19720.01,20082.51,19647.51,19792.51,26800],["2021-08-10",19792.51,20082.51,19720.01,20082.51,32200],["2021-08-11",20082.51,20952.51,20082.51,20372.51,55600],["2021-08-12",20372.51,20807.51,20372.51,20807.51,18900],["2021-08-13",20807.51,20952.51,20517.51,20517.51,18900],["2021-08-16",20807.51,20952.51,20590.01,20735.01,36000],["2021-08-17",20952.51,21025.01,20590.01,20807.51,59100],["2021-08-18",20735.01,21242.51,20735.01,21097.51,12700],["2021-08-19",21025.01,21387.51,21025.01,21025.01,29200],["2021-08-20",21315.01,21315.01,20735.01,20735.01,55500],["2021-08-23",20735.01,21025.01,20372.51,20372.51,76500],["2021-08-24",20372.51,20372.51,20082.51,20300.01,16500],["2021-08-25",20662.51,20735.01,20300.01,20662.51,13900],["2021-08-26",22185.01,22185.01,20807.51,20807.51,22700],["2021-08-27",21025.01,21315.01,20880.01,20880.01,39500],["2021-08-30",21025.01,21605.01,20952.51,21315.01,63100],["2021-08-31",21097.51,22765.01,21097.51,22620.01,99800],["2021-09-01",22330.01,22837.51,22185.01,22837.51,27300],["2021-09-06",22547.51,22765.01,22475.01,22475.01,8900],["2021-09-07",22475.01,22692.51,21822.51,22257.51,39000],["2021-09-08",22257.51,22330.01,21967.51,22040.01,43000],["2021-09-09",22982.51,22982.51,22112.51,22620.01,9500],["2021-09-10",22330.01,22330.01,22185.01,22185.01,22600],["2021-09-13",22185.01,22475.01,22185.01,22257.51,32500],["2021-09-14",22475.01,22910.01,22475.01,22692.51,85600],["2021-09-15",22910.01,23635.01,22837.51,23490.01,64900],["2021-09-16",23925.01,23925.01,23345.01,23490.01,8900],["2021-09-17",23417.51,23417.51,22837.51,22837.51,31300],["2021-09-20",22837.51,22837.51,22330.01,22620.01,43600],["2021-09-21",22330.01,22547.51,22040.01,22475.01,45100],["2021-09-22",22475.01,22837.51,22257.51,22257.51,9300],["2021-09-23",22765.01,23200.01,22257.51,22330.01,41200],["2021-09-24",22330.01,22910.01,22330.01,22402.51,10500],["2021-09-27",22475.01,23055.01,22257.51,22257.51,26700],["2021-09-28",22330.01,22692.51,22330.01,22692.51,13400],["2021-09-29",22982.51,22982.51,22402.51,22475.01,28200],["2021-09-30",22837.51,22837.51,22475.01,22620.01,7200],["2021-10-01",22330.01,22765.01,22330.01,22402.51,3200],["2021-10-04",22475.01,22475.01,22330.01,22475.01,31300],["2021-10-05",22402.51,22620.01,22402.51,22475.01,14100],["2021-10-06",22547.51,23925.01,22547.51,23925.01,104800],["2021-10-07",24142.51,24940.01,24142.51,24722.51,60700],["2021-10-08",25012.51,25012.51,24287.51,24360.01,17600],["2021-10-11",24142.51,24505.01,23925.01,23997.51,48100],["2021-10-12",23997.51,24215.01,23780.01,23852.51,37600],["2021-10-13",24287.51,25302.51,23925.01,24650.01,24900],["2021-10-14",24360.01,24650.01,24360.01,24650.01,12600],["2021-10-15",24505.01,24505.01,23925.01,24142.51,20700],["2021-10-18",24287.51,24505.01,23562.51,24287.51,21332],["2021-10-19",24505.01,24505.01,23707.51,23780.01,11700],["2021-10-20",24360.01,24360.01,23707.51,23707.51,24600],["2021-10-21",24867.51,24867.51,23852.51,23852.51,6400],["2021-10-22",24287.51,24287.51,23780.01,24070.01,17000],["2021-10-25",23852.51,24142.51,23635.01,24142.51,16100],["2021-10-26",24142.51,24142.51,23635.01,23635.01,4500],["2021-10-27",23635.01,24070.01,23417.51,23925.01,17900],["2021-10-28",23200.01,23925.01,23200.01,23707.51,10700],["2021-10-29",23272.51,23852.51,23200.01,23635.01,31100],["2021-11-01",23562.51,23562.51,23272.51,23490.01,32200],["2021-11-02",23345.01,23852.51,23272.51,23707.51,43900],["2021-11-03",23852.51,23852.51,23345.01,23345.01,21100],["2021-11-04",23272.51,23490.01,22982.51,23490.01,35600],["2021-11-05",23707.51,23707.51,22982.51,23345.01,6469],["2021-11-08",23200.01,23707.51,22837.51,22910.01,23200],["2021-11-09",23200.01,23345.01,23127.51,23200.01,18000],["2021-11-10",23417.51,24142.51,23127.51,23707.51,63000],["2021-11-11",23852.51,25012.51,23562.51,24940.01,56800],["2021-11-12",24650.01,24650.01,24070.01,24070.01,17500],["2021-11-15",24867.51,24940.01,23997.51,24070.01,33900],["2021-11-16",24142.51,25375.01,23925.01,25012.51,77000],["2021-11-17",26825.01,27187.51,26462.51,26825.01,123600],["2021-11-18",27042.51,28927.51,26245.01,27115.01,43500],["2021-11-19",27550.01,27550.01,24722.51,26462.51,96100],["2021-11-22",26462.51,26680.01,24287.51,25302.51,79300],["2021-11-23",25230.01,25955.01,25012.51,25375.01,27300],["2021-11-24",25375.01,25375.01,24650.01,24795.01,17700],["2021-11-25",24795.01,25012.51,24650.01,25012.51,37400],["2021-11-26",25012.51,25012.51,23925.01,24722.51,29500],["2021-11-29",23925.01,24867.51,23925.01,24650.01,5300],["2021-11-30",24650.01,24650.01,24142.51,24287.51,22600],["2021-12-01",24940.01,24940.01,24360.01,24360.01,5300],["2021-12-02",24940.01,25520.01,24940.01,25375.01,28200],["2021-12-03",25375.01,25447.51,24650.01,24650.01,40100],["2021-12-06",25375.01,25375.01,24142.51,24142.51,4900],["2021-12-07",23925.01,24577.51,23562.51,24142.51,23200],["2021-12-08",24070.01,24795.01,24070.01,24722.51,9300],["2021-12-09",24287.51,24287.51,23925.01,23925.01,2200],["2021-12-10",25012.51,25012.51,23925.01,24795.01,37900],["2021-12-13",24577.51,24650.01,24142.51,24650.01,800],["2021-12-14",24577.51,25157.51,24215.01,24287.51,14900],["2021-12-15",24287.51,24287.51,23925.01,24070.01,21500],["2021-12-16",23997.51,24142.51,23490.01,23925.01,30400],["2021-12-17",23925.01,24215.01,23562.51,24070.01,7800],["2021-12-20",24070.01,24142.51,23635.01,23635.01,10000],["2021-12-21",23852.51,23925.01,23780.01,23925.01,8100],["2021-12-22",23925.01,24142.51,23707.51,23925.01,11100],["2021-12-23",23997.51,23997.51,23562.51,23997.51,19400],["2021-12-24",24215.01,24215.01,23635.01,23925.01,7100],["2021-12-27",23852.51,23925.01,23852.51,23925.01,5800],["2021-12-28",23997.51,24070.01,23780.01,23780.01,8500],["2021-12-29",23707.51,23925.01,23562.51,23635.01,6500],["2021-12-30",23780.01,23925.01,23562.51,23562.51,7700],["2021-12-31",25302.51,25302.51,23272.51,23707.51,8900],["2022-01-04",23272.51,23925.01,23272.51,23780.01,15000],["2022-01-05",23780.01,23780.01,23562.51,23562.51,7200],["2022-01-06",24070.01,24070.01,23345.01,23490.01,10000],["2022-01-07",23562.51,23707.51,23490.01,23562.51,19800],["2022-01-10",23055.01,23200.01,22475.01,22765.01,44200],["2022-01-11",22620.01,22620.01,22330.01,22475.01,22800],["2022-01-12",22547.51,23780.01,22475.01,23635.01,19400],["2022-01-13",22620.01,23272.51,22620.01,22910.01,11500],["2022-01-14",22910.01,22910.01,22837.51,22910.01,10900],["2022-01-17",22837.51,22837.51,22475.01,22475.01,10100],["2022-01-18",22112.51,22765.01,21750.01,22765.01,6400],["2022-01-19",22112.51,22475.01,22112.51,22475.01,400],["2022-01-20",22765.01,22765.01,21750.01,22475.01,5700],["2022-01-21",22475.01,22910.01,22330.01,22330.01,2000],["2022-01-24",22837.51,22837.51,21750.01,21750.01,8500],["2022-01-25",21822.51,22475.01,21750.01,21750.01,6000],["2022-01-26",22475.01,22475.01,22475.01,22475.01,500],["2022-01-27",22475.01,22475.01,22475.01,22475.01,100],["2022-01-28",22475.01,23200.01,22475.01,23200.01,8500],["2022-02-07",23200.01,23200.01,23055.01,23200.01,30200],["2022-02-08",23200.01,23200.01,23200.01,23200.01,7600],["2022-02-09",22112.51,23200.01,22112.51,23200.01,11100],["2022-02-10",22257.51,22257.51,22257.51,22257.51,200],["2022-02-11",22330.01,22982.51,22330.01,22982.51,3600],["2022-02-14",22837.51,23055.01,22475.01,22547.51,5300],["2022-02-15",22620.01,22982.51,22475.01,22910.01,6900],["2022-02-16",22547.51,22837.51,22547.51,22837.51,7400],["2022-02-17",23127.51,23200.01,22837.51,23127.51,10300],["2022-02-18",23200.01,23345.01,23200.01,23272.51,5200],["2022-02-21",23127.51,23200.01,22620.01,22765.01,5900],["2022-02-22",22692.51,22837.51,22692.51,22837.51,5900],["2022-02-23",22765.01,23562.51,22765.01,23562.51,15600],["2022-02-24",22982.51,23127.51,22837.51,22982.51,15100],["2022-02-25",23562.51,23635.01,23490.01,23562.51,2700],["2022-02-28",23562.51,23562.51,23562.51,23562.51,0],["2022-03-01",23200.01,23200.01,22837.51,23200.01,5200],["2022-03-02",23417.51,23562.51,23200.01,23490.01,72700],["2022-03-03",23562.51,23780.01,23562.51,23707.51,8700],["2022-03-04",23635.01,24215.01,23635.01,24215.01,26600],["2022-03-07",24287.51,27332.51,24287.51,26100.01,115500],["2022-03-08",26390.01,26535.01,25520.01,25665.01,93300],["2022-03-09",25375.01,25665.01,25012.51,25230.01,31000],["2022-03-10",24795.01,26100.01,24650.01,25810.01,23500],["2022-03-11",25375.01,25737.51,24722.51,25375.01,21400],["2022-03-14",25375.01,25375.01,24287.51,24722.51,10500],["2022-03-15",24650.01,24722.51,24650.01,24650.01,8300],["2022-03-16",24650.01,24650.01,23925.01,23925.01,19500],["2022-03-17",24287.51,24287.51,23635.01,23707.51,54800],["2022-03-18",23925.01,24215.01,23925.01,24215.01,30200],["2022-03-21",23925.01,23925.01,23707.51,23780.01,28600],["2022-03-22",23780.01,24505.01,23055.01,24287.51,25900],["2022-03-23",24287.51,24287.51,23780.01,23780.01,11800],["2022-03-24",23780.01,24215.01,23635.01,24215.01,16100],["2022-03-25",24360.01,24432.51,23852.51,24432.51,7100],["2022-03-28",25012.51,25375.01,23997.51,24287.51,11900],["2022-03-29",24722.51,24795.01,24360.01,24650.01,20700],["2022-03-30",24577.51,24795.01,24432.51,24795.01,8700],["2022-03-31",25230.01,25230.01,24650.01,25012.51,12900],["2022-04-01",24650.01,24940.01,24505.01,24795.01,9400],["2022-04-04",24650.01,24722.51,24432.51,24722.51,20800],["2022-04-05",24505.01,24577.51,24360.01,24577.51,40100],["2022-04-06",24505.01,24577.51,24432.51,24577.51,11800],["2022-04-07",24432.51,24650.01,24432.51,24432.51,7300],["2022-04-08",24432.51,24432.51,24287.51,24360.01,16500],["2022-04-12",24287.51,24287.51,23925.01,23925.01,6900],["2022-04-13",23997.51,23997.51,23417.51,23852.51,9100],["2022-04-14",23635.01,23852.51,23417.51,23417.51,5200],["2022-04-15",23200.01,23925.01,23200.01,23925.01,2100],["2022-04-18",22910.01,23127.51,22475.01,23127.51,50900],["2022-04-19",22837.51,23127.51,22765.01,22765.01,7500],["2022-04-20",22547.51,22620.01,22475.01,22547.51,24100],["2022-04-21",23200.01,23200.01,22547.51,22547.51,2200],["2022-04-22",23707.51,23707.51,21750.01,21750.01,51800],["2022-04-25",22765.01,22765.01,21025.01,21025.01,20000],["2022-04-26",21387.51,22112.51,21242.51,22112.51,27100],["2022-04-27",21677.51,21750.01,21605.01,21677.51,11000],["2022-04-28",22112.51,22112.51,21677.51,21677.51,31400],["2022-04-29",21677.51,23127.51,21677.51,22475.01,1400],["2022-05-04",22475.01,22475.01,21750.01,21750.01,3200],["2022-05-05",22475.01,22475.01,21460.01,21460.01,10700],["2022-05-06",21750.01,21750.01,21460.01,21532.51,46400],["2022-05-09",21750.01,22112.51,21460.01,21750.01,46200],["2022-05-10",21460.01,21967.51,21460.01,21750.01,32700],["2022-05-11",21677.51,21750.01,21460.01,21750.01,20600],["2022-05-12",21605.01,21750.01,21605.01,21750.01,41700],["2022-05-13",21605.01,21750.01,20807.51,21750.01,5000],["2022-05-16",21750.01,21750.01,21025.01,21750.01,3100],["2022-05-17",21677.51,22112.51,21677.51,22112.51,45900],["2022-05-18",23055.01,23055.01,22982.51,22982.51,200],["2022-05-19",22475.01,22475.01,22112.51,22112.51,1900],["2022-05-20",22112.51,22112.51,21822.51,21822.51,2400],["2022-05-23",23852.51,23852.51,23127.51,23127.51,300],["2022-05-24",22837.51,22837.51,22475.01,22692.51,600],["2022-05-25",22765.01,22765.01,22692.51,22692.51,500],["2022-05-26",22112.51,22837.51,22112.51,22837.51,14800],["2022-05-27",22112.51,22765.01,22112.51,22765.01,16700],["2022-05-30",22475.01,22475.01,22185.01,22185.01,2800],["2022-05-31",22185.01,22185.01,22185.01,22185.01,3700],["2022-06-01",22765.01,22765.01,22765.01,22765.01,100],["2022-06-02",23635.01,23635.01,22475.01,22475.01,1700],["2022-06-03",22475.01,22475.01,21750.01,21895.01,13200],["2022-06-06",22185.01,22185.01,22185.01,22185.01,6500],["2022-06-07",22112.51,22112.51,21750.01,21822.51,2200],["2022-06-08",21822.51,22402.51,21822.51,22330.01,2700],["2022-06-09",22112.51,22765.01,22112.51,22475.01,3300],["2022-06-10",21822.51,22910.01,21822.51,22910.01,1500],["2022-06-13",22185.01,22185.01,21750.01,21750.01,16400],["2022-06-14",21750.01,21895.01,21750.01,21750.01,900],["2022-06-15",21822.51,21822.51,21532.51,21532.51,6900],["2022-06-16",21605.01,23127.51,21605.01,21605.01,2100],["2022-06-17",21895.01,21967.51,21532.51,21967.51,8900],["2022-06-20",21822.51,21822.51,21605.01,21677.51,2700],["2022-06-21",21677.51,21750.01,21605.01,21750.01,8200],["2022-06-22",21750.01,21822.51,21750.01,21750.01,1300],["2022-06-23",21750.01,21750.01,21750.01,21750.01,300],["2022-06-24",21750.01,21750.01,21750.01,21750.01,8100],["2022-06-27",21895.01,21895.01,21677.51,21677.51,3500],["2022-06-28",21677.51,21822.51,21025.01,21822.51,5100],["2022-06-29",21387.51,21750.01,21315.01,21750.01,3600],["2022-06-30",21895.01,21895.01,21315.01,21532.51,20700],["2022-07-01",21750.01,21750.01,21750.01,21750.01,300],["2022-07-04",21750.01,21822.51,21532.51,21605.01,3800],["2022-07-05",21750.01,21750.01,21750.01,21750.01,300],["2022-07-06",21387.51,21387.51,21387.51,21387.51,800],["2022-07-07",21315.01,21315.01,21170.01,21170.01,5500],["2022-07-08",21460.01,21460.01,21460.01,21460.01,100],["2022-07-11",21315.01,21460.01,21315.01,21460.01,6600],["2022-07-12",21242.51,22112.51,21242.51,22112.51,13400],["2022-07-13",22475.01,22475.01,22475.01,22475.01,100],["2022-07-14",21750.01,21750.01,21750.01,21750.01,26600],["2022-07-15",22112.51,22112.51,21750.01,21750.01,5200],["2022-07-18",22475.01,22547.51,22402.51,22475.01,21500],["2022-07-19",22837.51,22837.51,22475.01,22475.01,18300],["2022-07-20",21387.51,22837.51,21387.51,22547.51,6900],["2022-07-21",22837.51,22837.51,22547.51,22692.51,4800],["2022-07-22",22547.51,22765.01,22402.51,22547.51,8400],["2022-07-25",22475.01,25375.01,22475.01,22547.51,10200],["2022-07-26",22837.51,22910.01,22692.51,22692.51,13800],["2022-07-27",22692.51,22837.51,22475.01,22475.01,15100],["2022-07-28",23644.61,23959.87,22856.45,22856.45,31200],["2022-07-29",23250.53,23644.61,23171.71,23171.71,12600],["2022-08-01",23014.08,23565.79,23014.08,23486.97,21000],["2022-08-02",23092.9,23644.61,23092.9,23171.71,7700],["2022-08-03",23014.08,23171.71,22777.64,23171.71,8800],["2022-08-04",23408.16,23408.16,23408.16,23408.16,1100],["2022-08-05",23329.34,23329.34,23250.53,23329.34,600],["2022-08-08",23329.34,23486.97,23250.53,23250.53,1700],["2022-08-09",23092.9,23250.53,22856.45,22856.45,4700],["2022-08-10",23092.9,23092.9,23092.9,23092.9,100],["2022-08-11",22856.45,22935.27,22856.45,22935.27,2600],["2022-08-12",22856.45,22856.45,22856.45,22856.45,1000],["2022-08-15",23092.9,23092.9,23092.9,23092.9,100],["2022-08-16",23014.08,23014.08,22856.45,22856.45,3000],["2022-08-17",22698.82,22935.27,22620.01,22620.01,2700],["2022-08-18",22777.64,22777.64,22777.64,22777.64,1200],["2022-08-19",22856.45,22856.45,22856.45,22856.45,300],["2022-08-22",22541.19,22541.19,22225.93,22304.74,1400],["2022-08-23",22304.74,22462.38,22304.74,22462.38,2700],["2022-08-24",22620.01,22935.27,22620.01,22935.27,6600],["2022-08-25",22698.82,22777.64,22462.38,22698.82,47800],["2022-08-26",23014.08,23014.08,22856.45,22856.45,700],["2022-08-29",22856.45,22856.45,22541.19,22541.19,1500],["2022-08-30",22698.82,22698.82,22541.19,22541.19,4800],["2022-08-31",22620.01,22620.01,22462.38,22462.38,3400],["2022-09-05",22541.19,22541.19,22462.38,22462.38,6000],["2022-09-06",22462.38,22541.19,22225.93,22225.93,10000],["2022-09-07",22225.93,22304.74,22068.3,22304.74,10200],["2022-09-08",22068.3,22068.3,21831.85,21831.85,7200],["2022-09-09",22068.3,22620.01,22068.3,22620.01,300],["2022-09-12",22462.38,22620.01,22462.38,22620.01,200],["2022-09-13",22383.56,22383.56,22068.3,22068.3,3000],["2022-09-14",22147.11,22147.11,21831.85,21910.67,1800],["2022-09-15",22383.56,22383.56,22147.11,22147.11,300],["2022-09-16",22068.3,22147.11,21674.22,21674.22,4700],["2022-09-19",22225.93,22225.93,21674.22,21910.67,26800],["2022-09-20",21831.85,22068.3,21831.85,22068.3,1400],["2022-09-21",21910.67,21910.67,21910.67,21910.67,4500],["2022-09-22",21674.22,21910.67,21674.22,21674.22,8500],["2022-09-23",22383.56,22383.56,22225.93,22225.93,3000],["2022-09-26",21831.85,21989.48,21280.15,21989.48,1300],["2022-09-27",21674.22,21753.04,21674.22,21674.22,8400],["2022-09-28",21753.04,21831.85,21674.22,21674.22,23600],["2022-09-29",21674.22,22068.3,21674.22,21674.22,17100],["2022-09-30",21674.22,21753.04,21280.15,21280.15,13200],["2022-10-03",21516.59,21516.59,21280.15,21516.59,17400],["2022-10-04",21358.96,21516.59,21358.96,21437.78,24900],["2022-10-05",21358.96,21831.85,21358.96,21831.85,3400],["2022-10-06",21516.59,21516.59,21358.96,21358.96,600],["2022-10-07",21516.59,21516.59,21280.15,21280.15,23800],["2022-10-10",21280.15,21280.15,21280.15,21280.15,0],["2022-10-11",24432.76,24432.76,24432.76,24432.76,1000],["2022-10-12",23329.34,23329.34,21280.15,21280.15,4100],["2022-10-13",21831.85,21831.85,21831.85,21831.85,0],["2022-10-14",22068.3,22068.3,21437.78,21437.78,3800],["2022-10-17",21201.33,21201.33,21122.51,21122.51,700],["2022-10-18",21122.51,21201.33,21122.51,21122.51,1100],["2022-10-19",21201.33,21280.15,20886.07,21122.51,5300],["2022-10-20",21043.7,21043.7,21043.7,21043.7,2500],["2022-10-21",21043.7,21043.7,20491.99,20491.99,4300],["2022-10-24",20491.99,20491.99,19546.21,19703.84,8900],["2022-10-25",20491.99,21280.15,19703.84,21201.33,2800],["2022-10-26",20886.07,20886.07,20886.07,20886.07,100],["2022-10-27",20491.99,20491.99,20491.99,20491.99,2000],["2022-10-28",20491.99,20491.99,20491.99,20491.99,200],["2022-10-31",19703.84,21122.51,17418.19,21122.51,4800],["2022-11-01",21122.51,21122.51,21122.51,21122.51,100],["2022-11-02",20807.25,21280.15,20570.81,21280.15,5800],["2022-11-03",21280.15,21516.59,20649.62,20649.62,4300],["2022-11-04",22462.38,22462.38,20649.62,20807.25,7700],["2022-11-07",21280.15,21280.15,20491.99,20649.62,5500],["2022-11-08",21280.15,21280.15,21280.15,21280.15,100],["2022-11-09",20491.99,20728.44,20491.99,20728.44,2600],["2022-11-10",20570.81,20886.07,20491.99,20886.07,2100],["2022-11-11",20728.44,20728.44,20728.44,20728.44,100],["2022-11-14",19703.84,19782.65,18915.68,19152.13,9800],["2022-11-15",19546.21,19546.21,19388.58,19388.58,5100],["2022-11-16",18915.68,20570.81,18915.68,19388.58,5100],["2022-11-17",20491.99,21122.51,19703.84,19703.84,5300],["2022-11-18",20886.07,20886.07,20728.44,20728.44,200],["2022-11-21",21122.51,21122.51,20491.99,20807.25,3900],["2022-11-22",20728.44,21122.51,20728.44,20964.88,3700],["2022-11-23",21437.78,21437.78,20964.88,20964.88,500],["2022-11-24",21437.78,21437.78,21280.15,21437.78,6000],["2022-11-25",21437.78,21516.59,21437.78,21516.59,1700],["2022-11-28",21437.78,21437.78,21280.15,21280.15,2300],["2022-11-29",21280.15,21674.22,21280.15,21280.15,3000],["2022-11-30",21280.15,21595.41,21280.15,21595.41,5700],["2022-12-01",21437.78,21437.78,21437.78,21437.78,100],["2022-12-02",22068.3,22068.3,21989.48,21989.48,400],["2022-12-05",22068.3,22068.3,22068.3,22068.3,0],["2022-12-06",21831.85,22068.3,21753.04,21910.67,14300],["2022-12-07",21910.67,21989.48,21910.67,21910.67,2200],["2022-12-08",21910.67,21910.67,21910.67,21910.67,2500],["2022-12-09",21437.78,21437.78,21437.78,21437.78,1400],["2022-12-12",21280.15,21280.15,21280.15,21280.15,1300],["2022-12-13",21280.15,21280.15,21280.15,21280.15,0],["2022-12-14",21358.96,21437.78,21358.96,21437.78,2800],["2022-12-15",21516.59,21516.59,21516.59,21516.59,500],["2022-12-16",21280.15,21437.78,21280.15,21437.78,900],["2022-12-19",21280.15,21280.15,21280.15,21280.15,2100],["2022-12-20",21280.15,21280.15,21280.15,21280.15,200],["2022-12-21",21280.15,21280.15,21280.15,21280.15,100],["2022-12-22",21280.15,21358.96,21280.15,21358.96,2600],["2022-12-23",21280.15,21280.15,21280.15,21280.15,0],["2022-12-26",21280.15,21280.15,21122.51,21122.51,400],["2022-12-27",21122.51,21280.15,20491.99,21280.15,1500],["2022-12-28",21043.7,21043.7,21043.7,21043.7,100],["2022-12-29",21280.15,21280.15,21280.15,21280.15,200],["2022-12-30",21516.59,21516.59,21516.59,21516.59,100],["2023-01-03",21674.22,21674.22,21674.22,21674.22,200],["2023-01-04",21358.96,21437.78,21358.96,21437.78,400],["2023-01-05",21595.41,21595.41,21595.41,21595.41,100],["2023-01-06",21595.41,21595.41,21595.41,21595.41,100],["2023-01-09",21516.59,21516.59,21516.59,21516.59,100],["2023-01-10",21358.96,21358.96,21280.15,21280.15,600],["2023-01-11",21280.15,21280.15,21280.15,21280.15,500],["2023-01-12",21280.15,21280.15,21122.51,21122.51,1700],["2023-01-13",21280.15,21280.15,21122.51,21122.51,900],["2023-01-16",21201.33,21280.15,21201.33,21280.15,800],["2023-01-17",22068.3,22068.3,21989.48,21989.48,700],["2023-01-18",21674.22,21674.22,21674.22,21674.22,1200],["2023-01-19",21674.22,21674.22,21674.22,21674.22,0],["2023-01-27",19782.65,21280.15,19782.65,21280.15,7200],["2023-01-30",21280.15,21989.48,21280.15,21989.48,300],["2023-01-31",22068.3,22068.3,21280.15,21280.15,500],["2023-02-01",21280.15,21358.96,21280.15,21358.96,6300],["2023-02-02",22462.38,22462.38,22462.38,22462.38,100],["2023-02-03",22383.56,22462.38,22383.56,22462.38,1000],["2023-02-06",21280.15,21280.15,21122.51,21122.51,2100],["2023-02-07",22304.74,22304.74,22225.93,22225.93,200],["2023-02-08",21910.67,21910.67,21910.67,21910.67,300],["2023-02-09",21910.67,21910.67,21910.67,21910.67,0],["2023-02-10",21280.15,21280.15,21122.51,21122.51,3300],["2023-02-13",21280.15,21280.15,21122.51,21122.51,1100],["2023-02-14",21201.33,21201.33,21043.7,21201.33,9600],["2023-02-15",23329.34,23329.34,22935.27,22935.27,400],["2023-02-16",21437.78,21437.78,21437.78,21437.78,200],["2023-02-17",23250.53,23250.53,22541.19,22541.19,400],["2023-02-20",22225.93,22225.93,21280.15,22068.3,1900],["2023-02-21",23014.08,23014.08,21201.33,21201.33,3500],["2023-02-22",21201.33,21753.04,21201.33,21437.78,2100],["2023-02-23",21201.33,21201.33,21201.33,21201.33,6400],["2023-02-24",21437.78,21516.59,21280.15,21280.15,3500],["2023-02-27",21280.15,21280.15,21201.33,21280.15,2200],["2023-02-28",21280.15,21280.15,20964.88,21280.15,1100],["2023-03-01",21201.33,21201.33,21201.33,21201.33,100],["2023-03-02",21280.15,21280.15,21280.15,21280.15,200],["2023-03-03",20807.25,21280.15,20807.25,20964.88,500],["2023-03-06",21280.15,21280.15,21122.51,21122.51,2500],["2023-03-07",21201.33,21280.15,21201.33,21280.15,900],["2023-03-08",20570.81,21280.15,20570.81,21280.15,2300],["2023-03-09",21280.15,21358.96,21201.33,21201.33,700],["2023-03-10",21280.15,21437.78,21280.15,21437.78,1800],["2023-03-13",21358.96,22462.38,21358.96,22068.3,6400],["2023-03-14",22068.3,23802.24,22068.3,22856.45,16500],["2023-03-15",22856.45,23092.9,22856.45,23014.08,11000],["2023-03-16",22068.3,22068.3,22068.3,22068.3,400],["2023-03-17",22856.45,23250.53,22856.45,23250.53,7100],["2023-03-20",22620.01,22620.01,21280.15,21437.78,2700],["2023-03-21",21437.78,21437.78,21437.78,21437.78,0],["2023-03-22",21437.78,21437.78,21437.78,21437.78,100],["2023-03-23",21437.78,21437.78,21437.78,21437.78,0],["2023-03-24",21437.78,21437.78,21437.78,21437.78,200],["2023-03-27",21437.78,21437.78,21437.78,21437.78,0],["2023-03-28",21437.78,21437.78,21437.78,21437.78,0],["2023-03-29",22856.45,22856.45,22856.45,22856.45,100],["2023-03-30",22777.64,23092.9,22777.64,22856.45,16300],["2023-03-31",22856.45,22856.45,22698.82,22856.45,11300],["2023-04-03",22856.45,22856.45,22856.45,22856.45,1200],["2023-04-04",21674.22,22225.93,21674.22,22225.93,1700],["2023-04-05",21753.04,21753.04,21753.04,21753.04,0],["2023-04-06",21674.22,21674.22,21674.22,21674.22,2000],["2023-04-07",21674.22,21674.22,21674.22,21674.22,0],["2023-04-10",21674.22,21674.22,21674.22,21674.22,0],["2023-04-11",21674.22,21674.22,21674.22,21674.22,0],["2023-04-12",21674.22,21674.22,21674.22,21674.22,200],["2023-04-13",21674.22,21674.22,21674.22,21674.22,0],["2023-04-14",21674.22,21674.22,21674.22,21674.22,800],["2023-04-17",21674.22,21674.22,21674.22,21674.22,0],["2023-04-18",21674.22,21753.04,21674.22,21674.22,8500],["2023-04-19",24432.76,24432.76,24432.76,24432.76,100],["2023-04-20",22462.38,22856.45,22304.74,22777.64,9500],["2023-04-21",22462.38,22541.19,22462.38,22541.19,400],["2023-04-24",22068.3,22462.38,22068.3,22462.38,3500],["2023-04-25",22304.74,22304.74,22304.74,22304.74,300],["2023-04-26",22383.56,22383.56,22383.56,22383.56,1300],["2023-04-27",21358.96,21358.96,21358.96,21358.96,100],["2023-04-28",21516.59,21516.59,21437.78,21437.78,1600],["2023-05-04",21280.15,23329.34,21280.15,23329.34,8700],["2023-05-05",21910.67,21910.67,21910.67,21910.67,0],["2023-05-08",21910.67,21910.67,21910.67,21910.67,0],["2023-05-09",21989.48,21989.48,21989.48,21989.48,100],["2023-05-10",22068.3,22068.3,22068.3,22068.3,2100],["2023-05-11",22068.3,22856.45,22068.3,22777.64,2600],["2023-05-12",22225.93,22225.93,22225.93,22225.93,0],["2023-05-15",23565.79,23565.79,23565.79,23565.79,100],["2023-05-16",23486.97,23565.79,23486.97,23486.97,4500],["2023-05-17",23565.79,23565.79,22068.3,22147.11,5000],["2023-05-18",22935.27,22935.27,22935.27,22935.27,0],["2023-05-19",22935.27,22935.27,22935.27,22935.27,400],["2023-05-22",21358.96,21358.96,21358.96,21358.96,600],["2023-05-23",21674.22,21674.22,21674.22,21674.22,200],["2023-05-24",19703.84,23250.53,19703.84,21831.85,4100],["2023-05-25",19703.84,21831.85,19703.84,21753.04,2000],["2023-05-26",19703.84,22462.38,19703.84,22068.3,4000],["2023-05-29",22383.56,22383.56,22383.56,22383.56,2100],["2023-05-30",22383.56,22383.56,22383.56,22383.56,2100],["2023-05-31",22541.19,22935.27,22541.19,22856.45,3100],["2023-06-01",26009.07,26009.07,22856.45,22856.45,1200],["2023-06-02",23565.79,24432.76,23250.53,23250.53,3200],["2023-06-05",22068.3,22068.3,22068.3,22068.3,2000],["2023-06-06",22147.11,22147.11,22068.3,22068.3,2400],["2023-06-07",22068.3,22068.3,22068.3,22068.3,200],["2023-06-08",22856.45,22856.45,22856.45,22856.45,2000],["2023-06-09",22462.38,22462.38,22462.38,22462.38,1400],["2023-06-12",22462.38,22462.38,22462.38,22462.38,0],["2023-06-13",22462.38,22462.38,21674.22,21674.22,300],["2023-06-14",21910.67,21910.67,21910.67,21910.67,0],["2023-06-15",21910.67,21910.67,21910.67,21910.67,0],["2023-06-16",21910.67,23171.71,21910.67,22147.11,5100],["2023-06-19",22147.11,22147.11,22147.11,22147.11,800],["2023-06-20",21989.48,21989.48,21910.67,21910.67,3600],["2023-06-21",21989.48,23014.08,21989.48,22935.27,600],["2023-06-22",22620.01,22620.01,22620.01,22620.01,300],["2023-06-23",22620.01,22620.01,22620.01,22620.01,700],["2023-06-26",22620.01,22620.01,22620.01,22620.01,0],["2023-06-27",22620.01,22620.01,22620.01,22620.01,0],["2023-06-28",21674.22,22462.38,21674.22,22462.38,3000],["2023-06-29",22304.74,22304.74,22304.74,22304.74,1800],["2023-06-30",22304.74,22383.56,22304.74,22383.56,2200],["2023-07-03",22462.38,22462.38,21674.22,22068.3,5300],["2023-07-04",22304.74,22462.38,22225.93,22462.38,5200],["2023-07-05",22541.19,22856.45,22541.19,22856.45,4700],["2023-07-06",22856.45,22856.45,22462.38,22541.19,4700],["2023-07-07",22698.82,22698.82,22698.82,22698.82,1000],["2023-07-10",22856.45,23723.42,22856.45,23723.42,9800],["2023-07-11",23250.53,23250.53,23250.53,23250.53,100],["2023-07-12",24432.76,24432.76,23250.53,23250.53,1300],["2023-07-13",23329.34,23329.34,23329.34,23329.34,0],["2023-07-14",23329.34,23329.34,23329.34,23329.34,1600],["2023-07-17",23329.34,23329.34,23329.34,23329.34,0],["2023-07-18",23644.61,24590.39,23486.97,24353.94,11700],["2023-07-19",23250.53,24196.31,23250.53,24196.31,5100],["2023-07-20",23329.34,23329.34,23329.34,23329.34,1200],["2023-07-21",23329.34,23644.61,23329.34,23644.61,4400],["2023-07-24",23565.79,23565.79,23565.79,23565.79,200],["2023-07-25",23565.79,23644.61,23565.79,23565.79,8200],["2023-07-26",23565.79,23802.24,23565.79,23644.61,19100],["2023-07-27",23644.61,24196.31,23644.61,23644.61,4700],["2023-07-28",23486.97,23565.79,23250.53,23250.53,5200],["2023-07-31",23644.61,24038.68,23644.61,24038.68,2800],["2023-08-01",23644.61,23644.61,23644.61,23644.61,0],["2023-08-02",23644.61,23644.61,23644.61,23644.61,0],["2023-08-03",23644.61,23644.61,23644.61,23644.61,1000],["2023-08-04",23329.34,23329.34,23329.34,23329.34,200],["2023-08-07",23408.16,23408.16,23408.16,23408.16,400],["2023-08-08",23329.34,23329.34,23250.53,23250.53,1700],["2023-08-09",23329.34,24038.68,23329.34,23644.61,3200],["2023-08-10",23644.61,23802.24,23644.61,23644.61,3500],["2023-08-11",23723.42,23723.42,23723.42,23723.42,0],["2023-08-14",23723.42,23723.42,23723.42,23723.42,2000],["2023-08-15",23723.42,24275.13,23644.61,24275.13,6600],["2023-08-16",24038.68,24117.5,24038.68,24117.5,1000],["2023-08-17",24038.68,24038.68,22068.3,22068.3,4700],["2023-08-18",22541.19,23881.05,22541.19,23881.05,1600],["2023-08-21",22935.27,22935.27,22935.27,22935.27,0],["2023-08-22",22935.27,22935.27,22698.82,22698.82,300],["2023-08-23",22856.45,22856.45,22856.45,22856.45,100],["2023-08-24",22856.45,22856.45,22856.45,22856.45,0],["2023-08-25",22856.45,22856.45,22856.45,22856.45,0],["2023-08-28",22856.45,22856.45,22856.45,22856.45,0],["2023-08-29",22856.45,22856.45,22856.45,22856.45,100],["2023-08-30",22856.45,22856.45,22856.45,22856.45,100],["2023-08-31",22856.45,22856.45,22856.45,22856.45,1000],["2023-09-05",22856.45,22856.45,22856.45,22856.45,2900],["2023-09-06",22856.45,22856.45,22856.45,22856.45,800],["2023-09-07",22856.45,22856.45,22856.45,22856.45,2400],["2023-09-08",22856.45,22935.27,22541.19,22935.27,6500],["2023-09-11",22698.82,22856.45,22462.38,22856.45,5000],["2023-09-12",22777.64,22777.64,22383.56,22383.56,9000],["2023-09-13",22541.19,22541.19,22462.38,22462.38,2600],["2023-09-14",22541.19,22541.19,22541.19,22541.19,0],["2023-09-15",23881.05,23881.05,23881.05,23881.05,100],["2023-09-18",23171.71,23171.71,23171.71,23171.71,300],["2023-09-19",22462.38,22462.38,22462.38,22462.38,1200],["2023-09-20",22462.38,22462.38,22462.38,22462.38,0],["2023-09-21",22304.74,22304.74,22304.74,22304.74,600],["2023-09-22",22147.11,22147.11,22147.11,22147.11,900],["2023-09-25",21831.85,21831.85,21831.85,21831.85,200],["2023-09-26",23565.79,23565.79,23565.79,23565.79,100],["2023-09-27",22856.45,22856.45,22856.45,22856.45,1500],["2023-09-28",22856.45,22856.45,22856.45,22856.45,0],["2023-09-29",22777.64,22777.64,22777.64,22777.64,100],["2023-10-02",22777.64,22777.64,22777.64,22777.64,300],["2023-10-03",22777.64,22777.64,22777.64,22777.64,0],["2023-10-04",22777.64,22777.64,22777.64,22777.64,0],["2023-10-05",22777.64,22777.64,22777.64,22777.64,0],["2023-10-06",22777.64,22777.64,22777.64,22777.64,0],["2023-10-09",22777.64,22777.64,22777.64,22777.64,0],["2023-10-10",22225.93,22777.64,22225.93,22777.64,2600],["2023-10-11",22541.19,22541.19,22068.3,22068.3,2200],["2023-10-12",22225.93,22225.93,22225.93,22225.93,100],["2023-10-13",22068.3,22541.19,22068.3,22541.19,2100],["2023-10-16",22462.38,22541.19,22462.38,22541.19,5500],["2023-10-17",22541.19,22541.19,22541.19,22541.19,1500],["2023-10-18",22541.19,22541.19,22462.38,22541.19,3300],["2023-10-19",22462.38,22462.38,22225.93,22225.93,8800],["2023-10-20",22304.74,22304.74,22304.74,22304.74,5300],["2023-10-23",22304.74,22304.74,22225.93,22304.74,8500],["2023-10-24",22304.74,22304.74,22304.74,22304.74,0],["2023-10-25",22304.74,22383.56,22304.74,22383.56,2900],["2023-10-26",22225.93,22225.93,22068.3,22068.3,18800],["2023-10-27",22068.3,22068.3,21358.96,21358.96,3700],["2023-10-30",21674.22,21989.48,21674.22,21989.48,3400],["2023-10-31",21674.22,21831.85,21280.15,21831.85,8100],["2023-11-01",21437.78,21674.22,21437.78,21674.22,5700],["2023-11-02",21674.22,22068.3,21674.22,21989.48,7800],["2023-11-03",22068.3,22856.45,21989.48,22856.45,51800],["2023-11-06",22856.45,23250.53,22856.45,23092.9,43100],["2023-11-07",23250.53,23250.53,23014.08,23014.08,11000],["2023-11-08",23014.08,23644.61,23014.08,23250.53,20400],["2023-11-09",23250.53,23329.34,23092.9,23092.9,16000],["2023-11-10",23329.34,23329.34,23014.08,23092.9,5900],["2023-11-13",23092.9,23250.53,22698.82,22935.27,15900],["2023-11-14",22698.82,23171.71,22698.82,23092.9,8700],["2023-11-15",23329.34,23565.79,23171.71,23250.53,17900],["2023-11-16",23486.97,23486.97,23250.53,23250.53,16200],["2023-11-17",23329.34,23486.97,23250.53,23408.16,43300],["2023-11-20",23486.97,23486.97,23250.53,23408.16,47600],["2023-11-21",23329.34,23723.42,23329.34,23644.61,65900],["2023-11-22",26106.34,26106.34,23390.58,23828.61,152900],["2023-11-23",24003.82,24003.82,23040.16,23215.37,17400],["2023-11-24",23040.16,23478.19,22426.92,22602.13,14000],["2023-11-27",22602.13,23215.37,22426.92,22952.55,2700],["2023-11-28",22602.13,22864.95,22426.92,22864.95,4500],["2023-11-29",22777.34,23127.76,22426.92,23040.16,2700],["2023-11-30",22426.92,22689.74,22426.92,22689.74,1800],["2023-12-01",22602.13,22689.74,22426.92,22426.92,4300],["2023-12-04",22426.92,22952.55,19185.53,22426.92,33500],["2023-12-05",22689.74,22689.74,21813.69,21988.9,5100],["2023-12-06",22251.71,22689.74,22164.11,22602.13,5600],["2023-12-07",22339.32,22339.32,22076.5,22164.11,4200],["2023-12-08",22339.32,22339.32,21901.29,21901.29,6700],["2023-12-11",21988.9,22164.11,21901.29,22076.5,4000],["2023-12-12",22164.11,22164.11,21901.29,21901.29,900],["2023-12-13",21901.29,21901.29,21813.69,21901.29,4000],["2023-12-14",21813.69,21901.29,21463.27,21726.08,3400],["2023-12-15",21463.27,21726.08,21463.27,21726.08,2700],["2023-12-18",21638.48,21901.29,21638.48,21726.08,4800],["2023-12-19",21726.08,21813.69,21726.08,21813.69,1900],["2023-12-20",21988.9,22251.71,21988.9,22251.71,132800],["2023-12-21",21988.9,21988.9,21988.9,21988.9,0],["2023-12-22",21901.29,21988.9,21901.29,21988.9,132800],["2023-12-25",22251.71,22339.32,22076.5,22076.5,7800],["2023-12-26",22251.71,22251.71,22251.71,22251.71,1300],["2023-12-27",21901.29,22251.71,21901.29,21988.9,10100],["2023-12-28",21988.9,22164.11,21988.9,22076.5,9800],["2023-12-29",22076.5,22251.71,22076.5,22164.11,8300],["2024-01-02",22251.71,22251.71,22076.5,22076.5,2300],["2024-01-03",22164.11,22251.71,22164.11,22164.11,6500],["2024-01-04",22164.11,22251.71,22076.5,22251.71,22500],["2024-01-05",22164.11,22164.11,21988.9,22164.11,900],["2024-01-08",22164.11,22164.11,22076.5,22164.11,4200],["2024-01-09",22164.11,22164.11,21988.9,21988.9,1800],["2024-01-10",21988.9,22076.5,21901.29,21901.29,6200],["2024-01-11",21988.9,21988.9,21813.69,21901.29,12700],["2024-01-12",21813.69,21901.29,21813.69,21901.29,400],["2024-01-15",21813.69,21901.29,21813.69,21813.69,9200],["2024-01-16",21813.69,21813.69,21463.27,21813.69,3700],["2024-01-17",21638.48,21813.69,21638.48,21726.08,7300],["2024-01-18",21726.08,21813.69,21638.48,21638.48,12400],["2024-01-19",21726.08,21813.69,21638.48,21726.08,9500],["2024-01-22",21726.08,21901.29,21726.08,21726.08,900],["2024-01-23",21726.08,21813.69,21726.08,21726.08,6300],["2024-01-24",21813.69,21813.69,21726.08,21726.08,13900],["2024-01-25",21813.69,21813.69,21726.08,21813.69,4400],["2024-01-26",21813.69,21988.9,21813.69,21901.29,10600],["2024-01-29",21901.29,21901.29,21813.69,21813.69,700],["2024-01-30",21726.08,21726.08,21638.48,21726.08,700],["2024-01-31",21726.08,21726.08,21638.48,21638.48,5800],["2024-02-01",21550.87,21550.87,21550.87,21550.87,800],["2024-02-02",22164.11,22164.11,21901.29,21901.29,300],["2024-02-05",21988.9,21988.9,21726.08,21726.08,2400],["2024-02-06",21813.69,21813.69,21813.69,21813.69,200],["2024-02-07",22076.5,22076.5,22076.5,22076.5,1200],["2024-02-15",22777.34,22777.34,21988.9,21988.9,1300],["2024-02-16",22076.5,22164.11,22076.5,22076.5,6200],["2024-02-19",22076.5,22076.5,21988.9,21988.9,7700],["2024-02-20",21901.29,21988.9,21901.29,21901.29,6700],["2024-02-21",21901.29,21901.29,21813.69,21813.69,2300],["2024-02-22",21813.69,21813.69,21726.08,21726.08,5600],["2024-02-23",21813.69,21901.29,21726.08,21726.08,9900],["2024-02-26",21813.69,21813.69,21550.87,21726.08,5000],["2024-02-27",21726.08,21726.08,21550.87,21638.48,18600],["2024-02-28",21638.48,22164.11,19273.14,21988.9,7800],["2024-02-29",21726.08,21726.08,21726.08,21726.08,300],["2024-03-01",21638.48,21726.08,21638.48,21638.48,8300],["2024-03-04",21638.48,21726.08,21550.87,21726.08,3400],["2024-03-05",21726.08,21726.08,21638.48,21638.48,2700],["2024-03-06",21901.29,21988.9,21726.08,21726.08,2900],["2024-03-07",21901.29,21901.29,21726.08,21726.08,23500],["2024-03-08",21901.29,21901.29,21726.08,21726.08,12200],["2024-03-11",21726.08,21726.08,21726.08,21726.08,11000],["2024-03-12",21726.08,21726.08,21550.87,21638.48,8700],["2024-03-13",21726.08,21901.29,21638.48,21726.08,9200],["2024-03-14",21726.08,21726.08,21638.48,21638.48,9000],["2024-03-15",21813.69,21901.29,21726.08,21726.08,3000],["2024-03-18",21726.08,21726.08,21288.06,21726.08,11900],["2024-03-19",21726.08,21726.08,21638.48,21638.48,17100],["2024-03-20",21901.29,21901.29,21638.48,21901.29,6000],["2024-03-21",21813.69,21813.69,21726.08,21726.08,1900],["2024-03-22",21901.29,21901.29,21463.27,21463.27,7300],["2024-03-25",21726.08,21726.08,21463.27,21463.27,8100],["2024-03-26",21550.87,21638.48,21463.27,21550.87,1800],["2024-03-27",21726.08,21726.08,21550.87,21550.87,3900],["2024-03-28",21550.87,21638.48,21200.45,21638.48,2300],["2024-03-29",21638.48,21638.48,21463.27,21638.48,4200],["2024-04-01",21463.27,21726.08,21463.27,21726.08,3900],["2024-04-02",21638.48,21638.48,21112.85,21112.85,3400],["2024-04-03",21463.27,21901.29,21463.27,21901.29,11900],["2024-04-04",21901.29,21901.29,21726.08,21726.08,4900],["2024-04-05",21726.08,21726.08,21638.48,21638.48,1300],["2024-04-08",21638.48,21726.08,21550.87,21550.87,5900],["2024-04-09",21550.87,21550.87,21463.27,21550.87,5000],["2024-04-10",21726.08,21726.08,21550.87,21638.48,1300],["2024-04-11",21463.27,21550.87,21463.27,21463.27,10500],["2024-04-12",21550.87,21550.87,21550.87,21550.87,900],["2024-04-15",21550.87,21726.08,21550.87,21550.87,6000],["2024-04-16",21638.48,21726.08,21288.06,21463.27,8200],["2024-04-17",21375.66,21463.27,21288.06,21375.66,4200],["2024-04-19",21375.66,21375.66,21025.24,21288.06,4900],["2024-04-22",21463.27,21463.27,21375.66,21375.66,6200],["2024-04-23",21375.66,21550.87,21375.66,21463.27,7000],["2024-04-24",21288.06,21726.08,21288.06,21726.08,600],["2024-04-25",21726.08,21813.69,21550.87,21813.69,2200],["2024-04-26",21726.08,21726.08,21726.08,21726.08,0],["2024-05-02",21901.29,22076.5,21901.29,22076.5,2000],["2024-05-03",21901.29,21901.29,21463.27,21550.87,5600],["2024-05-06",22164.11,22689.74,21901.29,21901.29,2000],["2024-05-07",21726.08,21901.29,21463.27,21901.29,2700],["2024-05-08",21901.29,21901.29,21901.29,21901.29,1800],["2024-05-09",22251.71,22689.74,22164.11,22251.71,3900],["2024-05-10",22251.71,22602.13,21901.29,21988.9,6200],["2024-05-13",22602.13,22689.74,22251.71,22514.53,7100],["2024-05-14",22339.32,22514.53,22076.5,22076.5,5300],["2024-05-15",22251.71,22602.13,22251.71,22339.32,4500],["2024-05-16",22339.32,22426.92,21901.29,22426.92,12700],["2024-05-17",22164.11,22339.32,22164.11,22339.32,900],["2024-05-20",22514.53,22514.53,22251.71,22251.71,7700],["2024-05-21",22426.92,22426.92,22339.32,22426.92,2000],["2024-05-22",22426.92,22426.92,21901.29,22426.92,4000],["2024-05-23",22426.92,25668.31,22426.92,25668.31,212500],["2024-05-24",25668.31,27420.42,25668.31,26456.76,53000],["2024-05-27",26719.58,27245.21,24529.45,25142.68,78700],["2024-05-28",24967.47,26018.73,24792.26,25230.29,47000],["2024-05-29",25055.08,25405.5,24967.47,25230.29,29200],["2024-05-30",25230.29,25317.89,24266.63,24792.26,31700],["2024-05-31",24792.26,25405.5,24617.05,24792.26,22300],["2024-06-03",24879.87,25493.1,24879.87,25405.5,47600],["2024-06-04",25230.29,25317.89,25055.08,25055.08,38900],["2024-06-05",25317.89,28909.71,25317.89,28909.71,218700],["2024-06-06",28909.71,31975.89,28909.71,31975.89,72400],["2024-06-07",36356.14,36443.75,31975.89,36443.75,230400],["2024-06-10",39334.72,39334.72,34428.83,35567.7,148700],["2024-06-11",35742.91,35830.51,33377.57,33377.57,63900],["2024-06-12",34253.62,34253.62,32851.94,32939.54,58200],["2024-06-13",32939.54,35655.3,32939.54,33377.57,40500],["2024-06-14",33377.57,38371.06,33289.96,36618.96,414300],["2024-06-17",36794.17,41524.85,36794.17,41524.85,207600],["2024-06-18",43802.58,46080.32,43802.58,46080.32,335100],["2024-06-19",49934.95,52825.92,46343.13,52825.92,348900],["2024-06-20",56943.36,58082.23,56943.36,58082.23,86800],["2024-06-21",66579.93,66667.53,58345.04,65090.64,380500],["2024-06-24",67017.95,67017.95,54665.63,55979.7,410200],["2024-06-25",56943.36,56943.36,48533.26,50372.97,318000],["2024-06-26",50372.97,59571.51,50372.97,54315.2,273300],["2024-06-27",54315.2,54315.2,48708.47,51511.84,149600],["2024-06-28",49584.53,49584.53,43539.77,44415.82,314000],["2024-07-01",41174.43,43977.79,39422.33,39860.35,254400],["2024-07-02",39860.35,41086.82,35918.12,38108.25,264100],["2024-07-03",39159.51,40736.4,37845.43,40736.4,336100],["2024-07-04",40736.4,42225.69,39159.51,40473.59,250500],["2024-07-05",40561.19,44678.64,40561.19,42050.48,292900],["2024-07-08",42751.32,43189.35,40298.38,40911.61,180300],["2024-07-09",40911.61,40999.22,37670.22,38371.06,264800],["2024-07-10",38371.06,41174.43,38371.06,39772.75,201200],["2024-07-11",39772.75,40736.4,38458.67,38809.09,96100],["2024-07-12",38809.09,38809.09,35742.91,35918.12,412300],["2024-07-15",36443.75,36443.75,33727.99,33903.2,283800],["2024-07-16",34166.02,34166.02,30661.81,31187.44,373900],["2024-07-17",31975.89,31975.89,28471.68,29347.73,216500],["2024-07-18",29698.15,29698.15,26719.58,28296.47,189900],["2024-07-19",28296.47,30837.02,28296.47,30311.39,253400],["2024-07-22",30311.39,31888.28,29698.15,30223.78,167300],["2024-07-23",29873.36,30574.2,27595.63,28033.65,138900],["2024-07-24",28033.65,30136.18,27770.84,29960.97,166900],["2024-07-25",29873.36,31099.83,29435.34,30223.78,99300],["2024-07-26",30223.78,31012.23,29785.76,30223.78,73800],["2024-07-29",30311.39,30574.2,29172.52,29785.76,110500],["2024-07-30",29172.52,31625.47,29172.52,31187.44,226900],["2024-07-31",31187.44,31187.44,29347.73,29610.55,90700],["2024-08-01",30223.78,30223.78,26369.16,27157.6,227500],["2024-08-02",27157.6,28822.1,25843.52,28208.86,112600],["2024-08-05",27858.44,27858.44,24792.26,25230.29,103600],["2024-08-06",25843.52,26544.37,24529.45,25405.5,175500],["2024-08-07",26193.95,26193.95,25230.29,26106.34,56000],["2024-08-08",26106.34,26281.55,25142.68,25230.29,63800],["2024-08-09",25755.92,26631.97,25317.89,26631.97,143300],["2024-08-12",26631.97,26719.58,26106.34,26544.37,50500],["2024-08-13",26631.97,28646.89,26631.97,27858.44,244900],["2024-08-14",27946.05,28734.5,27858.44,27946.05,93100],["2024-08-15",28208.86,28997.31,27508.02,27508.02,87400],["2024-08-16",27770.84,28734.5,27595.63,28121.26,170000],["2024-08-19",28121.26,28909.71,28121.26,28909.71,66400],["2024-08-20",28909.71,30574.2,28822.1,29960.97,241100],["2024-08-21",29960.97,29960.97,28909.71,29347.73,104100],["2024-08-22",29347.73,29347.73,28471.68,28559.28,87800],["2024-08-23",28559.28,28734.5,27858.44,28121.26,89900],["2024-08-26",28384.07,28471.68,28033.65,28384.07,42800],["2024-08-27",28296.47,28384.07,27858.44,28033.65,48500],["2024-08-28",27770.84,28033.65,27595.63,27770.84,44100],["2024-08-29",27770.84,27770.84,27157.6,27683.23,66300],["2024-08-30",27508.02,27770.84,27420.42,27508.02,11000],["2024-09-04",27157.6,27245.21,26719.58,27070.0,59500],["2024-09-05",26894.79,27420.42,26456.76,26456.76,33500],["2024-09-06",26544.37,26631.97,26018.73,26456.76,42200],["2024-09-09",26281.55,26369.16,26106.34,26193.95,22400],["2024-09-10",26281.55,26281.55,25668.31,26018.73,49200],["2024-09-11",25931.13,25931.13,25580.71,25755.92,14500],["2024-09-12",25755.92,25931.13,25668.31,25755.92,19600],["2024-09-13",25755.92,26281.55,25668.31,26018.73,20500],["2024-09-16",25931.13,26193.95,25405.5,25405.5,25100],["2024-09-17",25668.31,25843.52,25580.71,25843.52,15500],["2024-09-18",26018.73,27070.0,25843.52,26544.37,83500],["2024-09-19",26719.58,27508.02,26719.58,26982.39,41800],["2024-09-20",26982.39,27508.02,26369.16,26544.37,28000],["2024-09-23",26719.58,26719.58,25931.13,25931.13,46200],["2024-09-24",26106.34,26719.58,26106.34,26456.76,27600],["2024-09-25",26456.76,26719.58,26106.34,26106.34,30100],["2024-09-26",26106.34,26456.76,25931.13,26106.34,44500],["2024-09-27",26018.73,26193.95,25668.31,25668.31,65200],["2024-09-30",25668.31,26018.73,25317.89,25405.5,77600],["2024-10-01",26106.34,26106.34,25317.89,25580.71,41700],["2024-10-02",25493.1,25668.31,25317.89,25405.5,32400],["2024-10-03",25405.5,25493.1,25142.68,25142.68,65800],["2024-10-04",25230.29,25405.5,25055.08,25055.08,17000],["2024-10-07",25230.29,25230.29,24879.87,24967.47,49900],["2024-10-08",25055.08,25230.29,24967.47,24967.47,22400],["2024-10-09",25230.29,26106.34,24967.47,25493.1,35300],["2024-10-10",25843.52,26106.34,25580.71,25668.31,40900],["2024-10-11",25843.52,25843.52,25405.5,25668.31,12600],["2024-10-14",25580.71,25580.71,25405.5,25493.1,41400],["2024-10-15",25580.71,25580.71,25317.89,25493.1,48000],["2024-10-16",25493.1,25493.1,25230.29,25230.29,22300],["2024-10-17",25317.89,25493.1,25230.29,25230.29,31400],["2024-10-18",25405.5,25493.1,25317.89,25317.89,20400],["2024-10-21",25405.5,27332.81,25230.29,27070.0,142600],["2024-10-22",26982.39,27770.84,26281.55,26369.16,78900],["2024-10-23",26018.73,26456.76,25843.52,25931.13,52700],["2024-10-24",26018.73,26018.73,25405.5,25405.5,65600],["2024-10-25",25405.5,25668.31,25055.08,25405.5,69500],["2024-10-28",25317.89,25755.92,25230.29,25405.5,32500],["2024-10-29",25405.5,25931.13,25405.5,25931.13,55500],["2024-10-30",25843.52,27420.42,25843.52,26719.58,124000],["2024-10-31",26894.79,26894.79,26018.73,26281.55,31800],["2024-11-01",25755.92,26106.34,25580.71,25755.92,47000],["2024-11-04",25843.52,26106.34,25580.71,26106.34,37500],["2024-11-05",25668.31,26456.76,25668.31,26281.55,40900],["2024-11-06",26193.95,27157.6,26193.95,27070.0,136600],["2024-11-07",27070.0,29698.15,26281.55,29260.13,427600],["2024-11-08",29172.52,32676.73,29172.52,32676.73,405400],["2024-11-11",36356.14,36618.96,32939.54,34341.23,485800],["2024-11-12",34341.23,35042.07,32676.73,33990.81,302500],["2024-11-13",33990.81,36093.33,33727.99,35042.07,216000],["2024-11-14",35217.28,35217.28,32151.1,32238.7,246000],["2024-11-15",32413.91,33377.57,31099.83,31800.68,243900],["2024-11-18",31800.68,34078.41,31099.83,32851.94,145900],["2024-11-19",32939.54,34078.41,30223.78,30924.62,264400],["2024-11-20",27539.18,32238.7,27539.18,29888.94,109500],["2024-11-21",29794.95,30922.84,29700.96,30640.87,88100],["2024-11-22",30640.87,31204.81,30076.92,30264.9,132700],["2024-11-25",30640.87,30734.86,29606.97,29794.95,85500],["2024-11-26",29606.97,29982.93,29137.02,29137.02,158900],["2024-11-27",29137.02,32896.63,28949.04,32332.69,263500],["2024-11-28",32802.64,34118.51,32332.69,33366.59,230000],["2024-11-29",33460.58,35340.38,32520.67,33178.61,275400],["2024-12-02",33836.54,35152.4,32896.63,33272.6,144300],["2024-12-03",33460.58,34776.44,32802.64,34024.52,167800],["2024-12-04",34400.48,34400.48,32708.65,33272.6,88100],["2024-12-05",33272.6,33836.54,32896.63,33460.58,254800],["2024-12-06",34306.49,36374.28,34306.49,34776.44,179000],["2024-12-09",34870.43,37596.15,34870.43,35716.35,123700],["2024-12-10",36186.3,38066.11,35998.32,37502.16,410500],["2024-12-11",37502.16,38066.11,36468.27,36562.26,147900],["2024-12-12",37596.15,37596.15,33836.54,33930.53,216500],["2024-12-13",33930.53,34776.44,33554.57,34024.52,101500],["2024-12-16",34024.52,34776.44,33554.57,34306.49,61200],["2024-12-17",34400.48,35904.33,34400.48,35340.38,85400],["2024-12-18",35340.38,35340.38,34400.48,34964.42,53800],["2024-12-19",34776.44,35904.33,33836.54,35810.34,221900],["2024-12-20",35810.34,39100.0,35716.35,38066.11,586300],["2024-12-23",38066.11,40885.82,37784.13,39475.96,337400],["2024-12-24",39475.96,39475.96,36280.29,38066.11,339800],["2024-12-25",38066.11,39851.92,36750.24,37690.14,235100],["2024-12-26",38066.11,38066.11,36656.25,37408.17,129700],["2024-12-27",37314.18,37596.15,35716.35,36186.3,165800],["2024-12-30",36468.27,38254.09,36468.27,37596.15,126000],["2024-12-31",37596.15,38160.1,37408.17,37784.13,184800],["2025-01-02",37690.14,38348.08,37690.14,37784.13,89400],["2025-01-03",37784.13,38254.09,36844.23,37220.19,123800],["2025-01-06",37220.19,37502.16,35246.39,35716.35,237700],["2025-01-07",36280.29,37784.13,34776.44,35246.39,181500],["2025-01-08",35246.39,35904.33,35058.41,35058.41,95600],["2025-01-09",35246.39,35904.33,35246.39,35246.39,61000],["2025-01-10",35528.37,35528.37,34212.5,34306.49,99100],["2025-01-13",35058.41,39945.91,34964.42,39945.91,752300],["2025-01-14",39945.91,44269.47,39945.91,44269.47,146600],["2025-01-15",50754.81,50754.81,43235.58,44927.4,742300],["2025-01-16",44269.47,49250.96,43799.52,48217.07,363100],["2025-01-17",49250.96,53386.54,48875.0,53386.54,608200],["2025-01-20",53574.52,60247.84,53574.52,60247.84,500800],["2025-01-21",62503.61,67485.1,55454.33,58837.98,606400],["2025-01-22",59683.89,60999.76,54514.42,56394.23,459400],["2025-01-23",58743.99,60623.8,55454.33,57334.13,238300],["2025-01-24",57804.09,57804.09,53668.51,54984.38,324800],["2025-02-03",54984.38,54984.38,48687.02,49250.96,311600],["2025-02-04",50378.85,56488.22,50284.86,54514.42,236400],["2025-02-05",55924.28,58086.06,53574.52,56394.23,213900],["2025-02-06",56488.22,58086.06,55266.35,56488.22,233500],["2025-02-07",56394.23,56394.23,54514.42,54796.39,220300],["2025-02-10",58743.99,59213.94,54796.39,56206.25,275100],["2025-02-11",56864.18,56958.17,53950.48,54232.45,197100],["2025-02-12",55360.34,57334.13,53950.48,56770.19,186400],["2025-02-13",57334.13,58462.02,55642.31,56206.25,205900],["2025-02-14",57052.16,60247.84,56112.26,59119.95,323000],["2025-02-17",59119.95,61563.7,58368.03,58743.99,263100],["2025-02-18",59213.94,59213.94,54138.46,54984.38,440100],["2025-02-19",55454.33,56300.24,53574.52,56018.27,233700],["2025-02-20",56018.27,56770.19,54702.4,55642.31,79700],["2025-02-21",55642.31,56582.21,54232.45,55736.3,136700],["2025-02-24",55172.36,55172.36,53104.57,53574.52,191700],["2025-02-25",53574.52,54138.46,51506.73,52540.63,209400],["2025-02-26",52258.65,53480.53,51694.71,51882.69,89100],["2025-02-27",52540.63,52540.63,50096.88,50754.81,159300],["2025-02-28",51694.71,56394.23,51694.71,54232.45,286200],["2025-03-03",55924.28,55924.28,53856.49,54138.46,103000],["2025-03-04",53950.48,53950.48,51694.71,52916.59,146000],["2025-03-05",53856.49,54514.42,50942.79,52164.66,98300],["2025-03-06",51976.68,53104.57,51976.68,52634.62,66800],["2025-03-07",53104.57,53574.52,52352.64,52634.62,86000],["2025-03-10",52728.61,52728.61,51788.7,51976.68,64800],["2025-03-11",52164.66,52164.66,49720.91,50754.81,140600],["2025-03-12",50754.81,53198.56,50378.85,52822.6,162300],["2025-03-13",52352.64,53386.54,50942.79,51694.71,55700],["2025-03-14",52164.66,52164.66,49250.96,50096.88,171900],["2025-03-17",50754.81,50754.81,46525.24,46901.2,174900],["2025-03-18",46995.19,48311.06,46055.29,46995.19,57800],["2025-03-19",47277.16,48311.06,46995.19,47089.18,43900],["2025-03-20",47371.15,48123.08,46995.19,47465.14,20600],["2025-03-21",47653.13,48687.02,47465.14,47841.11,28500],["2025-03-24",47935.1,49908.89,46619.23,47841.11,50200],["2025-03-25",48687.02,48687.02,46995.19,47653.13,49500],["2025-03-26",47747.12,47747.12,46619.23,46995.19,35300],["2025-03-27",45303.37,47371.15,44645.43,45115.38,137700],["2025-03-28",45397.36,45397.36,43047.6,43141.59,173900],["2025-03-31",43611.54,43611.54,41073.8,41731.73,125400],["2025-04-01",41731.73,43517.55,41355.77,42483.65,32000],["2025-04-02",42671.63,43423.56,42107.69,42765.63,26000],["2025-04-03",42765.63,42765.63,36374.28,36468.27,224100],["2025-04-04",36374.28,42389.66,32426.68,41167.79,177500],["2025-04-08",38818.03,38818.03,33930.53,34400.48,169000],["2025-04-09",34776.44,36844.23,33178.61,35716.35,134100],["2025-04-10",38066.11,41073.8,38066.11,41073.8,27600],["2025-04-11",43235.58,46807.21,40885.82,42013.7,159500],["2025-04-14",42107.69,43611.54,41355.77,41825.72,64700],["2025-04-15",41919.71,41919.71,38536.06,39193.99,95700],["2025-04-16",39475.96,40509.86,39006.01,39381.97,45700],["2025-04-17",39006.01,39381.97,38536.06,38724.04,50700],["2025-04-18",39851.92,41355.77,39381.97,39381.97,72100],["2025-04-21",39945.91,39945.91,36656.25,38724.04,37900],["2025-04-22",38442.07,38536.06,35340.38,36656.25,118800],["2025-04-23",37596.15,40415.87,37596.15,39006.01,42900],["2025-04-24",39381.97,40697.84,38536.06,39006.01,66600],["2025-04-25",39475.96,39569.95,38630.05,39287.98,38300],["2025-04-28",39475.96,39757.93,38536.06,38818.03,45300],["2025-04-29",39100.0,39851.92,38724.04,39006.01,55100],["2025-05-05",39287.98,39663.94,38630.05,39100.0,29600],["2025-05-06",38818.03,40415.87,38818.03,39663.94,98500],["2025-05-07",39475.96,40039.9,38912.02,39193.99,36000],["2025-05-08",39287.98,39475.96,39006.01,39193.99,60100],["2025-05-09",39193.99,39851.92,39193.99,39475.96,61800],["2025-05-12",39381.97,40415.87,39100.0,39569.95,80600],["2025-05-13",39663.94,42201.68,39663.94,41167.79,119800],["2025-05-14",41167.79,42107.69,40791.83,41919.71,156400],["2025-05-15",42295.67,42765.63,41355.77,41825.72,88700],["2025-05-16",42483.65,42483.65,40697.84,40885.82,75100],["2025-05-19",39569.95,40227.88,35434.38,39381.97,66300],["2025-05-20",39381.97,39381.97,38536.06,39193.99,57400],["2025-05-21",39287.98,39945.91,38818.03,39100.0,48800],["2025-05-22",39006.01,39100.0,38724.04,38724.04,57000],["2025-05-23",38724.04,39851.92,38630.05,38912.02,43000],["2025-05-26",39006.01,39006.01,36562.26,38818.03,30900],["2025-05-27",38536.06,39006.01,38536.06,39006.01,37600],["2025-05-28",39193.99,39475.96,39100.0,39475.96,29900],["2025-05-29",39663.94,40697.84,39475.96,39945.91,62600],["2025-05-30",40039.9,40133.89,38536.06,39006.01,50500],["2025-06-02",39193.99,39381.97,38724.04,39006.01,36800],["2025-06-03",39287.98,39381.97,39006.01,39193.99,25100],["2025-06-04",39193.99,39381.97,38536.06,38724.04,45200],["2025-06-05",39006.01,39287.98,38536.06,38724.04,48000],["2025-06-06",39100.0,39381.97,38348.08,38630.05,33400],["2025-06-09",38630.05,38630.05,37972.12,38160.1,24300],["2025-06-10",37596.15,38442.07,37596.15,38066.11,43600],["2025-06-11",38160.1,41261.78,32520.67,40133.89,193600],["2025-06-12",39945.91,40885.82,39287.98,39475.96,29600],["2025-06-13",39287.98,39569.95,36750.24,38160.1,78300],["2025-06-16",38160.1,39287.98,38160.1,39006.01,49700],["2025-06-17",38724.04,39193.99,38536.06,38630.05,28600],["2025-06-18",38818.03,38912.02,38348.08,38348.08,43900],["2025-06-19",38536.06,38912.02,38066.11,38536.06,34500],["2025-06-20",38818.03,38818.03,38066.11,38348.08,24300],["2025-06-23",38348.08,38348.08,37596.15,38066.11,35000],["2025-06-24",38066.11,38442.07,37972.12,38160.1,25300],["2025-06-25",38160.1,38254.09,37972.12,38160.1,26200],["2025-06-26",38160.1,38348.08,37878.13,38066.11,21000],["2025-06-27",38254.09,39475.96,38254.09,38536.06,137000],["2025-06-30",38536.06,39757.93,38536.06,39193.99,83700],["2025-07-01",39851.92,39851.92,38630.05,39193.99,60600],["2025-07-02",39193.99,39193.99,38724.04,39006.01,40000],["2025-07-03",39006.01,39100.0,38724.04,38912.02,92300],["2025-07-04",40415.87,40415.87,39100.0,39381.97,76800],["2025-07-07",39381.97,40415.87,39193.99,39381.97,50900],["2025-07-08",39381.97,39663.94,39006.01,39569.95,96700],["2025-07-09",39569.95,40227.88,39100.0,40133.89,104000],["2025-07-10",40415.87,45115.38,40227.88,45115.38,454700],["2025-07-11",43235.58,47559.13,43235.58,45961.3,216700],["2025-07-14",45679.33,46713.22,43987.5,44269.47,190800],["2025-07-15",44457.45,44739.42,43517.55,44175.48,130700],["2025-07-16",44175.48,46995.19,43517.55,45397.36,85500],["2025-07-17",45679.33,47277.16,45397.36,46055.29,161300],["2025-07-18",46243.27,46901.2,44739.42,45209.38,112800],["2025-07-21",45303.37,45303.37,43705.53,43799.52,157600],["2025-07-22",43517.55,44081.49,42671.63,43799.52,125600],["2025-07-23",44081.49,44645.43,43047.6,43799.52,82000],["2025-07-24",43799.52,44645.43,43235.58,44081.49,89400],["2025-07-25",45021.39,45021.39,43705.53,44081.49,81400],["2025-07-28",44175.48,44175.48,43517.55,43705.53,146100],["2025-07-29",44175.48,44175.48,41825.72,42013.7,194600],["2025-07-30",42013.7,43047.6,41449.76,42671.63,77400],["2025-07-31",44081.49,44081.49,41919.71,42953.61,64900],["2025-08-01",42389.66,44081.49,42389.66,42483.65,49000],["2025-08-04",42483.65,43517.55,42483.65,43047.6,56200],["2025-08-05",43047.6,43893.51,42577.64,43423.56,168600],["2025-08-06",43235.58,45679.33,43235.58,45585.34,299400],["2025-08-07",45867.31,45867.31,44269.47,45209.38,96600],["2025-08-08",45115.38,46995.19,44833.41,45303.37,151600],["2025-08-11",45679.33,45679.33,44457.45,45021.39,95600],["2025-08-12",45115.38,45679.33,44551.44,44739.42,94900],["2025-08-13",45115.38,45115.38,44175.48,44833.41,151200],["2025-08-14",45115.38,45397.36,43611.54,44363.46,91100],["2025-08-15",44363.46,44363.46,42295.67,43141.59,208900],["2025-08-18",42483.65,43047.6,42201.68,42201.68,69400],["2025-08-19",42107.69,42389.66,41919.71,42295.67,82500],["2025-08-20",42107.69,42107.69,40227.88,40791.83,172900],["2025-08-21",40791.83,40979.81,39945.91,40227.88,87300],["2025-08-22",39945.91,41731.73,39851.92,40227.88,56900],["2025-08-25",40415.87,40885.82,39381.97,39757.93,35200],["2025-08-26",39287.98,39945.91,39006.01,39851.92,46400],["2025-08-27",39851.92,40603.85,39381.97,39945.91,43000],["2025-08-28",39851.92,40321.88,39569.95,40133.89,10200],["2025-08-29",40415.87,40603.85,39757.93,39851.92,35700],["2025-09-03",39475.96,40509.86,39475.96,40415.87,19000],["2025-09-04",40415.87,42201.68,40415.87,41261.78,18800],["2025-09-05",40791.83,41261.78,40509.86,40509.86,25000],["2025-09-08",40791.83,40791.83,39757.93,39757.93,35800],["2025-09-09",39475.96,39757.93,39381.97,39663.94,33600],["2025-09-10",39475.96,39945.91,39475.96,39945.91,15900],["2025-09-11",39757.93,40133.89,39100.0,39757.93,15700],["2025-09-12",39569.95,40415.87,39475.96,39851.92,5600],["2025-09-15",39945.91,40415.87,39945.91,40133.89,19700],["2025-09-16",40321.88,40415.87,39663.94,39945.91,30900],["2025-09-17",40227.88,41355.77,40227.88,40697.84,31900],["2025-09-18",40697.84,40697.84,39757.93,39757.93,9700],["2025-09-19",39757.93,40321.88,39569.95,39569.95,16600],["2025-09-22",39569.95,39757.93,38818.03,39006.01,56000],["2025-09-23",39381.97,39663.94,39006.01,39193.99,14100],["2025-09-24",39381.97,39569.95,38912.02,39287.98,9300],["2025-09-25",39287.98,39475.96,39006.01,39193.99,8900],["2025-09-26",39100.0,39100.0,38630.05,38818.03,27200],["2025-09-29",38818.03,38818.03,38066.11,38066.11,31200],["2025-09-30",38160.1,38160.1,37314.18,37408.17,41900],["2025-10-01",36844.23,37502.16,36844.23,37314.18,32500],["2025-10-02",38536.06,38536.06,37596.15,37972.12,9900],["2025-10-03",36656.25,37972.12,36656.25,37408.17,12300],["2025-10-06",37314.18,38348.08,37126.2,37878.13,20800],["2025-10-07",37972.12,37972.12,37596.15,37596.15,6900],["2025-10-08",37878.13,38066.11,37126.2,37596.15,10800],["2025-10-09",37596.15,37972.12,37314.18,37972.12,9100],["2025-10-10",37972.12,38348.08,37596.15,37784.13,20100],["2025-10-13",38066.11,38066.11,37502.16,37596.15,38200],["2025-10-14",37972.12,38066.11,37502.16,37690.14,30200],["2025-10-15",37690.14,37878.13,37126.2,37220.19,10100],["2025-10-16",37596.15,37596.15,37032.21,37126.2,12600],["2025-10-17",38066.11,39475.96,37408.17,38536.06,86200],["2025-10-20",38160.1,41355.77,38160.1,39569.95,86200],["2025-10-21",39569.95,39663.94,37878.13,38724.04,64600],["2025-10-22",38724.04,39945.91,38536.06,39287.98,56000],["2025-10-23",39475.96,39475.96,38348.08,38348.08,29300],["2025-10-24",38724.04,38818.03,38254.09,38818.03,34500],["2025-10-27",39006.01,39475.96,38630.05,39381.97,22200],["2025-10-28",39193.99,39475.96,38536.06,39100.0,37900],["2025-10-29",38818.03,39381.97,38536.06,39100.0,26200],["2025-10-30",39006.01,41261.78,39006.01,40885.82,102200],["2025-10-31",40885.82,41825.72,40603.85,40885.82,57800],["2025-11-03",41261.78,41355.77,39475.96,39757.93,79000],["2025-11-04",39757.93,39757.93,38160.1,39475.96,59800],["2025-11-05",40500.0,40500.0,39100.0,39300.0,34900],["2025-11-06",39000.0,39200.0,38700.0,39000.0,14900],["2025-11-07",39000.0,39000.0,38200.0,38400.0,48200],["2025-11-10",38200.0,38700.0,37800.0,38500.0,30000],["2025-11-11",38000.0,38000.0,37700.0,37800.0,10300],["2025-11-12",38000.0,38000.0,37500.0,37800.0,12500],["2025-11-13",38900.0,38900.0,37800.0,37800.0,5500],["2025-11-14",37800.0,38100.0,37600.0,37600.0,11700],["2025-11-17",38000.0,38400.0,37900.0,38400.0,11100],["2025-11-18",38300.0,38300.0,38000.0,38000.0,13000],["2025-11-19",37700.0,38400.0,37700.0,38400.0,17100],["2025-11-20",39000.0,39200.0,38100.0,38100.0,9900],["2025-11-21",38800.0,39100.0,38100.0,38200.0,8300],["2025-11-24",38200.0,38400.0,37700.0,37900.0,6400],["2025-11-25",37900.0,39500.0,37000.0,38000.0,9800],["2025-11-26",38200.0,38200.0,33000.0,37700.0,11100],["2025-11-27",38300.0,38300.0,36700.0,37700.0,8600],["2025-11-28",36800.0,37400.0,36700.0,37400.0,7200],["2025-12-01",37500.0,38000.0,37100.0,37400.0,18200],["2025-12-02",38000.0,38000.0,37300.0,37700.0,6400],["2025-12-03",37500.0,37900.0,37300.0,37300.0,8900],["2025-12-04",37600.0,37700.0,37000.0,37700.0,16300],["2025-12-05",37500.0,37500.0,36800.0,36800.0,54100],["2025-12-08",37500.0,37500.0,36700.0,36800.0,15800],["2025-12-09",37000.0,37000.0,36100.0,36100.0,40900],["2025-12-10",36500.0,37000.0,36400.0,36400.0,12700],["2025-12-11",36900.0,36900.0,36400.0,36900.0,5100],["2025-12-12",36600.0,37200.0,36600.0,37100.0,11900],["2025-12-15",37000.0,37000.0,36100.0,36500.0,5400],["2025-12-16",36600.0,36600.0,35800.0,36600.0,11500],["2025-12-17",36200.0,36600.0,36100.0,36200.0,5100],["2025-12-18",36400.0,36400.0,35800.0,35800.0,4600],["2025-12-19",36000.0,36000.0,35500.0,35900.0,10700],["2025-12-22",35800.0,36100.0,35700.0,36100.0,5200],["2025-12-23",36100.0,36100.0,35700.0,35800.0,1500],["2025-12-24",35800.0,36100.0,35800.0,36000.0,4300],["2025-12-25",36200.0,36500.0,35800.0,35900.0,3600],["2025-12-26",35900.0,36100.0,35500.0,36100.0,5600],["2025-12-29",36200.0,36200.0,35500.0,35800.0,10200],["2025-12-30",35800.0,35800.0,35200.0,35300.0,900],["2025-12-31",36000.0,36000.0,35500.0,35900.0,3500],["2026-01-05",35800.0,35800.0,35200.0,35500.0,8100],["2026-01-06",35500.0,37500.0,35500.0,37500.0,14900],["2026-01-07",36100.0,37500.0,36000.0,36700.0,14200],["2026-01-08",36700.0,37500.0,36500.0,37000.0,13000],["2026-01-09",37200.0,42400.0,37200.0,42300.0,236200],["2026-01-12",42400.0,46200.0,42000.0,43600.0,129400],["2026-01-13",43600.0,44700.0,40100.0,41600.0,106300],["2026-01-14",41600.0,43400.0,40800.0,42000.0,97200],["2026-01-15",42400.0,43500.0,41400.0,42000.0,68400],["2026-01-16",42200.0,48500.0,42000.0,47200.0,443700],["2026-01-19",47300.0,52600.0,45600.0,47000.0,145300],["2026-01-20",47000.0,48000.0,43800.0,44800.0,236500],["2026-01-21",45000.0,45000.0,41200.0,42400.0,134100],["2026-01-22",42000.0,44000.0,42000.0,42000.0,90000],["2026-01-23",43200.0,43700.0,40900.0,40900.0,109600],["2026-01-26",40900.0,41200.0,39000.0,39200.0,89500],["2026-01-27",40000.0,41200.0,39200.0,39600.0,40900],["2026-01-28",40100.0,41800.0,39600.0,40800.0,40000],["2026-01-29",40600.0,40900.0,39900.0,40400.0,35000],["2026-01-30",40300.0,41300.0,39600.0,40500.0,52800],["2026-02-02",41000.0,41500.0,40100.0,40200.0,29900],["2026-02-03",41000.0,41000.0,40200.0,40600.0,23200],["2026-02-04",40500.0,40600.0,40000.0,40400.0,42200],["2026-02-05",40500.0,40500.0,39300.0,39400.0,39900],["2026-02-06",39100.0,39200.0,37200.0,37500.0,74100],["2026-02-09",38400.0,38400.0,38000.0,38400.0,15000],["2026-02-10",38400.0,38500.0,37800.0,37800.0,15400],["2026-02-11",38100.0,38700.0,38000.0,38500.0,23900],["2026-02-12",38200.0,39200.0,38200.0,39100.0,14200],["2026-02-13",38900.0,39300.0,38900.0,39000.0,16100],["2026-02-23",39400.0,40000.0,39100.0,40000.0,26000],["2026-02-24",40000.0,40100.0,34000.0,39600.0,24000],["2026-02-25",39000.0,39000.0,38600.0,39000.0,31200],["2026-02-26",39000.0,39800.0,38800.0,39000.0,25600],["2026-02-27",39100.0,39300.0,38200.0,39000.0,45300],["2026-03-02",38800.0,38800.0,37200.0,37800.0,46300],["2026-03-03",37600.0,37800.0,36900.0,37100.0,49200],["2026-03-04",36900.0,36900.0,35900.0,36200.0,61600],["2026-03-05",36600.0,38200.0,36500.0,37800.0,16100],["2026-03-06",37200.0,37200.0,35000.0,36200.0,13800],["2026-03-09",35900.0,35900.0,31200.0,31400.0,88400],["2026-03-10",32100.0,34500.0,32100.0,33100.0,22000],["2026-03-11",34200.0,34500.0,33900.0,34200.0,17600],["2026-03-12",34200.0,34400.0,33800.0,34200.0,36400],["2026-03-13",34100.0,38500.0,33500.0,38500.0,38000],["2026-03-16",37900.0,37900.0,34500.0,34500.0,8100],["2026-03-17",35300.0,37200.0,35000.0,35000.0,18700],["2026-03-18",35000.0,38000.0,35000.0,36000.0,39800],["2026-03-19",36900.0,36900.0,35600.0,35700.0,8300],["2026-03-20",35200.0,35500.0,34400.0,34500.0,21100],["2026-03-23",32000.0,34500.0,32000.0,34500.0,20800],["2026-03-24",33200.0,35500.0,33200.0,35100.0,22900],["2026-03-25",36200.0,36600.0,35000.0,35400.0,22500],["2026-03-26",35400.0,37100.0,35400.0,36400.0,29200],["2026-03-27",36200.0,36900.0,36000.0,36800.0,17100],["2026-03-30",34300.0,36800.0,34300.0,35700.0,18500],["2026-03-31",36200.0,36900.0,35100.0,36000.0,9800],["2026-04-01",36000.0,37200.0,35700.0,35800.0,9800],["2026-04-02",35800.0,36400.0,35000.0,35600.0,8600],["2026-04-03",36500.0,36500.0,35400.0,35400.0,9400],["2026-04-06",35600.0,35600.0,34600.0,34700.0,8100],["2026-04-07",35900.0,36400.0,34700.0,34800.0,4300],["2026-04-08",36600.0,37300.0,35400.0,36100.0,14800],["2026-04-09",37000.0,37000.0,35700.0,36400.0,9300],["2026-04-10",36200.0,36300.0,35800.0,35900.0,20500],["2026-04-13",35800.0,36200.0,35800.0,36000.0,6700],["2026-04-14",35900.0,36300.0,35800.0,35800.0,9200],["2026-04-15",36300.0,36300.0,35500.0,35600.0,8200],["2026-04-16",35700.0,35800.0,35500.0,35800.0,5500],["2026-04-17",35500.0,36100.0,34000.0,35500.0,17800],["2026-04-20",35200.0,35200.0,34900.0,34900.0,12800],["2026-04-21",35000.0,35500.0,34900.0,34900.0,11900],["2026-04-22",35000.0,35200.0,34800.0,35200.0,9200],["2026-04-23",35200.0,35500.0,34700.0,34700.0,5500],["2026-04-24",35100.0,35200.0,34800.0,34800.0,8500],["2026-04-28",35100.0,35400.0,34800.0,34900.0,6000],["2026-04-29",35000.0,35300.0,34600.0,35000.0,8700],["2026-05-04",35000.0,35000.0,34800.0,34900.0,10000],["2026-05-05",35100.0,35100.0,34800.0,34800.0,5600],["2026-05-06",35000.0,35000.0,34700.0,34900.0,4500],["2026-05-07",35000.0,35800.0,35000.0,35000.0,14800],["2026-05-08",35500.0,35500.0,34600.0,35200.0,9100],["2026-05-11",35200.0,35200.0,34500.0,34900.0,2600],["2026-05-12",35100.0,35100.0,34800.0,34800.0,6600],["2026-05-13",34900.0,35100.0,34500.0,35000.0,9600],["2026-05-14",35300.0,36200.0,35300.0,35500.0,16000],["2026-05-15",35900.0,35900.0,35200.0,35200.0,6800],["2026-05-18",35100.0,36400.0,35100.0,36300.0,33000],["2026-05-19",36100.0,38500.0,35700.0,36600.0,56300],["2026-05-20",36000.0,37000.0,35600.0,35600.0,14300],["2026-05-21",35800.0,35800.0,35000.0,35500.0,15400],["2026-05-22",35600.0,35600.0,34900.0,35600.0,15900],["2026-05-25",36000.0,36000.0,34900.0,34900.0,6400],["2026-05-26",35000.0,35100.0,34800.0,35000.0,7200],["2026-05-27",35000.0,35300.0,34800.0,34800.0,6200],["2026-05-28",34900.0,35000.0,34800.0,35000.0,6900],["2026-05-29",34800.0,34800.0,34500.0,34600.0,7200],["2026-06-01",34600.0,34600.0,34000.0,34400.0,3000],["2026-06-02",34700.0,34700.0,34200.0,34300.0,8900],["2026-06-03",34500.0,34500.0,33500.0,34400.0,22000],["2026-06-04",36000.0,36000.0,34100.0,34500.0,4200],["2026-06-05",34300.0,34900.0,34300.0,34600.0,2100],["2026-06-08",34200.0,34500.0,34200.0,34300.0,10000],["2026-06-09",34200.0,34200.0,33600.0,34000.0,3700],["2026-06-10",34000.0,34500.0,34000.0,34100.0,4500],["2026-06-11",34000.0,34000.0,34000.0,34000.0,100],["2026-06-12",34000.0,34000.0,33900.0,34000.0,2700],["2026-06-15",34000.0,34000.0,34000.0,34000.0,3000],["2026-06-16",34400.0,34400.0,34000.0,34000.0,3400],["2026-06-17",33500.0,34500.0,33500.0,34500.0,8800],["2026-06-18",33900.0,34000.0,33500.0,33900.0,6300],["2026-06-19",33900.0,33900.0,33600.0,33800.0,6100],["2026-06-22",33700.0,33800.0,33700.0,33800.0,5300],["2026-06-23",33700.0,33700.0,33000.0,33600.0,9500],["2026-06-24",33500.0,34000.0,33300.0,33300.0,4900],["2026-06-25",33300.0,33400.0,33200.0,33200.0,7200],["2026-06-26",33300.0,33300.0,33200.0,33200.0,8400],["2026-06-29",33300.0,33300.0,33000.0,33200.0,3300],["2026-06-30",33200.0,33300.0,33200.0,33300.0,8500],["2026-07-01",33300.0,33600.0,33300.0,33500.0,4100],["2026-07-02",33500.0,33500.0,33200.0,33400.0,6400],["2026-07-03",33300.0,33300.0,33000.0,33000.0,3300],["2026-07-06",33100.0,33100.0,32900.0,32900.0,3100],["2026-07-07",32900.0,33000.0,32300.0,32800.0,2900],["2026-07-08",32800.0,32800.0,32800.0,32800.0,600],["2026-07-09",32800.0,32800.0,32600.0,32600.0,7000],["2026-07-10",32600.0,32600.0,32400.0,32400.0,2500],["2026-07-13",32100.0,32300.0,32000.0,32300.0,2200],["2026-07-14",32300.0,32300.0,31800.0,32000.0,3600],["2026-07-15",32000.0,32000.0,31700.0,32000.0,2200],["2026-07-16",31800.0,31900.0,31800.0,31900.0,1900],["2026-07-17",31500.0,31500.0,31500.0,31500.0,2100],["2026-07-20",30500.0,31000.0,30000.0,31000.0,8200],["2026-07-21",30000.0,31100.0,30000.0,31100.0,2600],["2026-07-22",27100.0,31900.0,26300.0,30000.0,1500],["2026-07-23",31500.0,31500.0,28500.0,30000.0,8600],["2026-07-24",29900.0,30900.0,29300.0,29900.0,4500],["2026-07-27",29900.0,30000.0,29300.0,29300.0,4100],["2026-07-28",29900.0,29900.0,29700.0,29800.0,2600],["2026-07-29",30000.0,30700.0,29900.0,30700.0,1900],["2026-07-30",30700.0,31000.0,30600.0,30700.0,4000],["2026-07-31",30700.0,31700.0,30700.0,31400.0,2200],["2026-08-03",31000.0,31500.0,30000.0,31500.0,3300],["2026-08-04",32000.0,32000.0,30100.0,31500.0,1700],["2026-08-05",30700.0,31300.0,30600.0,31200.0,2400],["2026-08-06",30900.0,30900.0,30500.0,30500.0,2400],["2026-08-07",32300.0,32300.0,30000.0,30400.0,9200],["2026-08-10",31000.0,31100.0,31000.0,31100.0,4500],["2026-08-11",31900.0,31900.0,31000.0,31000.0,4700],["2026-08-12",32000.0,32000.0,30800.0,30800.0,3000],["2026-08-13",31000.0,31200.0,30200.0,30500.0,4000],["2026-08-14",30500.0,31900.0,30200.0,30300.0,7900],["2026-08-17",31500.0,31500.0,30300.0,30300.0,1300],["2026-08-18",30000.0,31000.0,30000.0,31000.0,3500],["2026-08-19",31200.0,31200.0,30300.0,30300.0,3300],["2026-08-20",31100.0,31100.0,30300.0,30300.0,25700],["2026-08-21",30200.0,30300.0,30000.0,30200.0,3400],["2026-08-24",30300.0,30500.0,30100.0,30100.0,5100],["2026-08-25",30300.0,30300.0,30100.0,30100.0,2700],["2026-08-26",30200.0,30500.0,30100.0,30500.0,2800],["2026-08-27",30200.0,30300.0,30000.0,30000.0,4900],["2026-08-28",30100.0,30300.0,30000.0,30200.0,3700],["2026-09-03",29000.0,30700.0,29000.0,30700.0,3700],["2026-09-04",30000.0,30100.0,29700.0,29800.0,2900],["2026-09-07",29900.0,29900.0,29400.0,29700.0,2800],["2026-09-08",29800.0,29800.0,29500.0,29500.0,1400],["2026-09-09",29500.0,29600.0,29300.0,29400.0,6100],["2026-09-10",29100.0,29400.0,29100.0,29400.0,1800],["2026-09-11",29000.0,29200.0,28900.0,29000.0,5000],["2026-09-14",29000.0,29000.0,28600.0,28600.0,9600],["2026-09-15",28800.0,28800.0,28700.0,28800.0,3400],["2026-09-16",28800.0,28800.0,25700.0,28200.0,10700],["2026-09-17",27200.0,29100.0,27000.0,28000.0,4500],["2026-09-18",27800.0,28600.0,27800.0,28000.0,8700],["2026-09-21",28000.0,28100.0,28000.0,28000.0,2700],["2026-09-22",28100.0,28100.0,27600.0,27600.0,2500],["2026-09-23",27800.0,27900.0,27500.0,27900.0,13800],["2026-09-24",27300.0,28000.0,27300.0,27700.0,8300],["2026-09-25",27700.0,27700.0,27300.0,27500.0,13300],["2026-09-28",27500.0,27600.0,27200.0,27200.0,8500],["2026-09-29",27300.0,27600.0,27000.0,27200.0,4100],["2026-09-30",27600.0,29900.0,27400.0,27500.0,1800],["2026-10-01",27500.0,27500.0,27200.0,27200.0,4000],["2026-10-02",29500.0,29500.0,27100.0,27100.0,3000],["2026-10-05",27200.0,27400.0,27200.0,27300.0,3900],["2026-10-06",27200.0,27200.0,27000.0,27100.0,7100],["2026-10-07",29000.0,29000.0,27200.0,27300.0,2700],["2026-10-08",28100.0,28100.0,27500.0,27500.0,1600],["2026-10-09",29000.0,29000.0,27400.0,27600.0,5000],["2026-10-12",27600.0,27600.0,27400.0,27400.0,2000]]}