{"sym":"PGV","index":false,"bars":[["2018-03-21",17997.81,17997.81,13844.47,15228.92,31000],["2018-03-22",13913.69,13913.69,13498.36,13498.36,7800],["2018-03-23",13152.25,13152.25,11767.8,13083.02,9500],["2018-03-26",12460.02,12460.02,10521.8,11629.36,7500],["2018-03-27",11421.69,11767.8,11421.69,11490.91,4900],["2018-03-28",11490.91,11490.91,10729.46,11421.69,4600],["2018-03-29",11421.69,11837.02,11421.69,11490.91,57500],["2018-03-30",11421.69,11421.69,11283.24,11283.24,24500],["2018-04-02",10867.91,11075.58,10867.91,11075.58,9600],["2018-04-03",11075.58,11075.58,10867.91,10867.91,5400],["2018-04-04",11214.02,11214.02,11144.8,11214.02,11000],["2018-04-05",11698.58,11698.58,10937.13,10937.13,3400],["2018-04-06",11075.58,11352.47,11075.58,11352.47,20300],["2018-04-09",11283.24,11283.24,11283.24,11283.24,0],["2018-04-10",11283.24,11421.69,11283.24,11283.24,2400],["2018-04-11",11352.47,11352.47,11352.47,11352.47,0],["2018-04-12",11352.47,11352.47,11352.47,11352.47,0],["2018-04-13",11283.24,11283.24,11283.24,11283.24,700],["2018-04-16",11214.02,11283.24,11214.02,11283.24,400],["2018-04-17",11075.58,11075.58,11075.58,11075.58,1500],["2018-04-18",10937.13,10937.13,10867.91,10867.91,200],["2018-04-19",10937.13,10937.13,10937.13,10937.13,0],["2018-04-20",10383.35,10383.35,10383.35,10383.35,200],["2018-04-23",10383.35,10383.35,10383.35,10383.35,0],["2018-04-24",10383.35,10383.35,10383.35,10383.35,500],["2018-04-26",11906.24,11906.24,11421.69,11629.36,2502000],["2018-04-27",10106.46,10106.46,10106.46,10106.46,400],["2018-05-02",10106.46,10106.46,9691.13,9691.13,2900],["2018-05-03",8722.02,8722.02,8652.79,8652.79,500],["2018-05-04",9898.8,9898.8,8722.02,8791.24,2100],["2018-05-07",9137.35,9137.35,8722.02,8929.68,2300],["2018-05-08",10175.69,10175.69,9345.02,9345.02,200],["2018-05-09",9691.13,10175.69,9691.13,9760.35,600],["2018-05-10",9829.57,10037.24,9829.57,9898.8,400],["2018-05-11",10314.13,10314.13,10314.13,10314.13,100],["2018-05-14",10244.91,10314.13,10244.91,10314.13,200],["2018-05-15",9137.35,9137.35,9137.35,9137.35,1100],["2018-05-16",10383.35,10383.35,9137.35,9137.35,1300],["2018-05-17",10244.91,10244.91,9345.02,10037.24,5300],["2018-05-18",10106.46,10106.46,9345.02,9345.02,1200],["2018-05-21",10037.24,10037.24,9691.13,9691.13,2400],["2018-05-22",9968.02,9968.02,9760.35,9760.35,500],["2018-05-23",9968.02,9968.02,9898.8,9898.8,300],["2018-05-24",9898.8,9898.8,9898.8,9898.8,0],["2018-05-25",9898.8,9898.8,9898.8,9898.8,0],["2018-05-28",9968.02,9968.02,9968.02,9968.02,300],["2018-05-29",9829.57,9829.57,9829.57,9829.57,1500],["2018-05-30",9898.8,9898.8,9691.13,9691.13,900],["2018-05-31",9621.91,9691.13,9621.91,9691.13,600],["2018-06-01",9691.13,9691.13,8998.91,8998.91,3800],["2018-06-04",9414.24,9414.24,8998.91,9275.8,8500],["2018-06-05",9206.57,9206.57,9206.57,9206.57,200],["2018-06-06",9691.13,9691.13,8998.91,8998.91,2900],["2018-06-07",9345.02,9345.02,9345.02,9345.02,2000],["2018-06-08",9345.02,9345.02,9345.02,9345.02,200],["2018-06-11",9345.02,9552.68,9345.02,9414.24,1400],["2018-06-12",9414.24,9414.24,9414.24,9414.24,0],["2018-06-13",8029.79,8029.79,8029.79,8029.79,500],["2018-06-14",8652.79,9206.57,8652.79,9137.35,3300],["2018-06-15",9552.68,9552.68,9345.02,9345.02,600],["2018-06-18",9414.24,9414.24,9345.02,9345.02,700],["2018-06-19",9345.02,9345.02,9275.8,9275.8,800],["2018-06-20",9275.8,9621.91,7960.57,9621.91,2500],["2018-06-21",9275.8,9275.8,9137.35,9137.35,800],["2018-06-22",9206.57,9206.57,9206.57,9206.57,200],["2018-06-25",8306.68,9137.35,8306.68,9137.35,3700],["2018-06-26",9068.13,9068.13,8998.91,8998.91,400],["2018-06-27",9414.24,9414.24,9068.13,9068.13,2000],["2018-06-28",9206.57,9206.57,9068.13,9068.13,500],["2018-06-29",9137.35,9137.35,9137.35,9137.35,100],["2018-07-02",7822.13,7822.13,7822.13,7822.13,100],["2018-07-03",8929.68,8929.68,8929.68,8929.68,28100],["2018-07-04",8929.68,8929.68,7614.46,8583.57,1400],["2018-07-05",9068.13,9068.13,9068.13,9068.13,100],["2018-07-06",9068.13,9068.13,9068.13,9068.13,400],["2018-07-09",9068.13,9068.13,8860.46,8860.46,400],["2018-07-10",8998.91,8998.91,8998.91,8998.91,0],["2018-07-11",8306.68,8306.68,8306.68,8306.68,1200],["2018-07-12",8306.68,8306.68,8306.68,8306.68,0],["2018-07-13",8998.91,8998.91,8998.91,8998.91,100],["2018-07-16",7683.68,8998.91,7683.68,8998.91,500],["2018-07-17",8099.02,8099.02,8099.02,8099.02,0],["2018-07-18",8099.02,8099.02,8099.02,8099.02,0],["2018-07-19",8929.68,8929.68,8237.46,8237.46,400],["2018-07-20",8791.24,8791.24,8791.24,8791.24,0],["2018-07-23",8791.24,8791.24,8791.24,8791.24,0],["2018-07-24",9691.13,9691.13,8860.46,8860.46,600],["2018-07-25",9068.13,9068.13,9068.13,9068.13,0],["2018-07-26",9068.13,9068.13,9068.13,9068.13,0],["2018-07-27",9068.13,9068.13,9068.13,9068.13,0],["2018-07-30",9275.8,9275.8,9137.35,9137.35,300],["2018-07-31",9206.57,9206.57,7960.57,7960.57,3600],["2018-08-01",8375.9,8375.9,8375.9,8375.9,0],["2018-08-02",9206.57,9552.68,9068.13,9068.13,600],["2018-08-03",8998.91,9275.8,8998.91,9275.8,300],["2018-08-06",9275.8,9275.8,9137.35,9137.35,300],["2018-08-07",9137.35,9691.13,9137.35,9552.68,5100],["2018-08-08",9552.68,9552.68,9552.68,9552.68,100],["2018-08-09",9414.24,9414.24,9414.24,9414.24,100],["2018-08-10",9552.68,9552.68,9552.68,9552.68,3000],["2018-08-13",9552.68,9552.68,9552.68,9552.68,100],["2018-08-14",9552.68,10037.24,9552.68,10037.24,12400],["2018-08-15",8998.91,9345.02,8998.91,9345.02,1400],["2018-08-16",9068.13,9068.13,9068.13,9068.13,0],["2018-08-17",9068.13,9068.13,9068.13,9068.13,0],["2018-08-20",9068.13,9068.13,9068.13,9068.13,0],["2018-08-21",8306.68,8306.68,8306.68,8306.68,1000],["2018-08-22",8998.91,8998.91,8998.91,8998.91,100],["2018-08-23",9137.35,9137.35,9068.13,9068.13,200],["2018-08-24",9137.35,9137.35,9137.35,9137.35,0],["2018-08-27",9137.35,9137.35,9137.35,9137.35,0],["2018-08-28",8998.91,8998.91,8998.91,8998.91,200],["2018-08-29",9206.57,9206.57,8998.91,8998.91,400],["2018-08-30",9137.35,9137.35,8998.91,8998.91,300],["2018-08-31",8929.68,8929.68,8791.24,8791.24,700],["2018-09-04",8929.68,8929.68,8791.24,8791.24,200],["2018-09-05",8860.46,8860.46,8860.46,8860.46,0],["2018-09-06",8860.46,8860.46,7545.24,7545.24,1000],["2018-09-07",8791.24,8791.24,8652.79,8652.79,200],["2018-09-10",8998.91,8998.91,8652.79,8860.46,2500],["2018-09-11",8998.91,8998.91,8652.79,8929.68,5800],["2018-09-12",8998.91,9068.13,8998.91,9068.13,2700],["2018-09-13",9345.02,9691.13,8998.91,9691.13,15500],["2018-09-14",9621.91,9621.91,9552.68,9552.68,600],["2018-09-17",9552.68,9552.68,9552.68,9552.68,0],["2018-09-18",9552.68,9552.68,9552.68,9552.68,0],["2018-09-19",9552.68,9552.68,9552.68,9552.68,0],["2018-09-20",9552.68,9552.68,9552.68,9552.68,500],["2018-09-21",8860.46,8860.46,8860.46,8860.46,100],["2018-09-24",9552.68,9552.68,8375.9,9552.68,15500],["2018-09-25",9345.02,9552.68,9345.02,9552.68,32400],["2018-09-26",9414.24,9414.24,9414.24,9414.24,0],["2018-09-27",9483.46,9552.68,9483.46,9552.68,600],["2018-09-28",9483.46,9483.46,9483.46,9483.46,0],["2018-10-01",9483.46,9483.46,9483.46,9483.46,200],["2018-10-02",9483.46,9483.46,9483.46,9483.46,0],["2018-10-03",9414.24,9414.24,9414.24,9414.24,300],["2018-10-04",8998.91,8998.91,8998.91,8998.91,400],["2018-10-05",8791.24,8791.24,8791.24,8791.24,8000],["2018-10-08",8860.46,8860.46,8791.24,8791.24,1400],["2018-10-09",8860.46,8860.46,8860.46,8860.46,0],["2018-10-10",8860.46,8860.46,8860.46,8860.46,0],["2018-10-11",8375.9,8514.35,8375.9,8514.35,5800],["2018-10-12",8445.13,8514.35,8375.9,8514.35,1800],["2018-10-15",8445.13,8445.13,8445.13,8445.13,200],["2018-10-16",8514.35,8514.35,8445.13,8445.13,1200],["2018-10-17",8445.13,8445.13,8375.9,8375.9,1100],["2018-10-18",8375.9,8514.35,8375.9,8514.35,4500],["2018-10-19",8306.68,8514.35,8306.68,8514.35,3300],["2018-10-22",8445.13,8445.13,8445.13,8445.13,0],["2018-10-23",8445.13,8445.13,8029.79,8029.79,900],["2018-10-24",7752.9,7752.9,7752.9,7752.9,500],["2018-10-25",8306.68,8306.68,7752.9,7752.9,2100],["2018-10-26",7891.35,7891.35,7891.35,7891.35,0],["2018-10-29",8306.68,8306.68,8306.68,8306.68,800],["2018-10-30",8306.68,8306.68,8306.68,8306.68,0],["2018-10-31",8445.13,8445.13,8445.13,8445.13,1000],["2018-11-01",8514.35,8514.35,8306.68,8306.68,2300],["2018-11-02",8306.68,8445.13,7129.9,8445.13,3300],["2018-11-05",7891.35,7891.35,7891.35,7891.35,0],["2018-11-06",7129.9,7129.9,7129.9,7129.9,100],["2018-11-07",7614.46,8099.02,7614.46,8099.02,1100],["2018-11-08",8791.24,8791.24,8791.24,8791.24,100],["2018-11-09",8791.24,8791.24,8791.24,8791.24,0],["2018-11-12",8029.79,8029.79,7476.01,7476.01,1000],["2018-11-13",7752.9,7752.9,7752.9,7752.9,0],["2018-11-14",8306.68,8306.68,8306.68,8306.68,200],["2018-11-15",8652.79,8791.24,8652.79,8791.24,2100],["2018-11-16",8306.68,8306.68,8237.46,8237.46,1500],["2018-11-19",8445.13,8445.13,8445.13,8445.13,100],["2018-11-20",8445.13,8445.13,8445.13,8445.13,0],["2018-11-21",8445.13,8445.13,8306.68,8445.13,2300],["2018-11-22",8375.9,8375.9,8375.9,8375.9,0],["2018-11-23",8375.9,8375.9,8237.46,8237.46,1300],["2018-11-26",7960.57,7960.57,7960.57,7960.57,3300],["2018-11-27",7614.46,8652.79,7614.46,8652.79,600],["2018-11-28",8445.13,8445.13,8445.13,8445.13,100],["2018-11-29",7822.13,7822.13,7822.13,7822.13,300],["2018-11-30",7614.46,8306.68,7614.46,7822.13,5100],["2018-12-03",7891.35,7891.35,7891.35,7891.35,0],["2018-12-04",8099.02,8099.02,8099.02,8099.02,4800],["2018-12-05",8168.24,8168.24,8168.24,8168.24,500],["2018-12-06",8168.24,8168.24,8168.24,8168.24,0],["2018-12-07",8168.24,8168.24,8168.24,8168.24,400],["2018-12-10",8168.24,8168.24,8168.24,8168.24,0],["2018-12-11",8168.24,8168.24,8168.24,8168.24,0],["2018-12-12",8583.57,8583.57,8306.68,8306.68,1200],["2018-12-13",8306.68,8306.68,8306.68,8306.68,200],["2018-12-14",7752.9,7752.9,7752.9,7752.9,100],["2018-12-17",7752.9,7752.9,7752.9,7752.9,0],["2018-12-18",7752.9,7752.9,7752.9,7752.9,0],["2018-12-19",7752.9,7752.9,7752.9,7752.9,0],["2018-12-20",8652.79,8652.79,8652.79,8652.79,100],["2018-12-21",8652.79,8652.79,8652.79,8652.79,0],["2018-12-24",8652.79,8652.79,8652.79,8652.79,0],["2018-12-25",8652.79,8652.79,8652.79,8652.79,0],["2018-12-26",8652.79,8652.79,8652.79,8652.79,0],["2018-12-27",7406.79,7406.79,7406.79,7406.79,1600],["2018-12-28",7406.79,7406.79,7406.79,7406.79,0],["2019-01-02",7406.79,7406.79,7406.79,7406.79,0],["2019-01-03",7614.46,7614.46,7406.79,7406.79,1600],["2019-01-04",7545.24,7545.24,7545.24,7545.24,0],["2019-01-07",7614.46,7960.57,7614.46,7614.46,6700],["2019-01-08",7960.57,7960.57,7752.9,7752.9,700],["2019-01-09",8306.68,8306.68,8306.68,8306.68,100],["2019-01-10",7960.57,7960.57,7960.57,7960.57,300],["2019-01-11",8237.46,8306.68,8168.24,8306.68,1300],["2019-01-14",8445.13,8445.13,8445.13,8445.13,500],["2019-01-15",8445.13,8445.13,8445.13,8445.13,0],["2019-01-16",8583.57,8583.57,8583.57,8583.57,100],["2019-01-17",8306.68,8306.68,8306.68,8306.68,200],["2019-01-18",8306.68,8306.68,8306.68,8306.68,0],["2019-01-21",8306.68,8306.68,8306.68,8306.68,400],["2019-01-22",7960.57,7960.57,7960.57,7960.57,1000],["2019-01-23",7960.57,8445.13,7960.57,8445.13,1000],["2019-01-24",8029.79,8029.79,8029.79,8029.79,0],["2019-01-25",8029.79,8029.79,8029.79,8029.79,0],["2019-01-28",8514.35,8514.35,8306.68,8306.68,400],["2019-01-29",8514.35,8514.35,8445.13,8445.13,4400],["2019-01-30",8583.57,8583.57,8583.57,8583.57,200],["2019-01-31",7614.46,7614.46,7614.46,7614.46,2000],["2019-02-01",7822.13,7822.13,7822.13,7822.13,1000],["2019-02-11",7822.13,7822.13,7822.13,7822.13,0],["2019-02-12",7822.13,7822.13,7822.13,7822.13,0],["2019-02-13",7614.46,8583.57,7614.46,8306.68,1100],["2019-02-14",8099.02,8099.02,8099.02,8099.02,0],["2019-02-15",8099.02,8099.02,8099.02,8099.02,0],["2019-02-18",8099.02,8099.02,8099.02,8099.02,0],["2019-02-19",8099.02,8099.02,8099.02,8099.02,0],["2019-02-20",8099.02,8099.02,8099.02,8099.02,0],["2019-02-21",8306.68,8306.68,8237.46,8306.68,3200],["2019-02-22",7960.57,7960.57,7822.13,7822.13,500],["2019-02-25",7960.57,7960.57,7406.79,7891.35,2300],["2019-02-26",7614.46,7614.46,7060.68,7060.68,5100],["2019-02-27",7614.46,7614.46,7614.46,7614.46,0],["2019-02-28",7614.46,7614.46,7614.46,7614.46,0],["2019-03-01",7614.46,7614.46,7614.46,7614.46,0],["2019-03-04",7614.46,7614.46,7614.46,7614.46,0],["2019-03-05",7614.46,7614.46,7614.46,7614.46,0],["2019-03-06",7614.46,7614.46,7614.46,7614.46,0],["2019-03-07",7614.46,7614.46,7614.46,7614.46,0],["2019-03-08",7614.46,7614.46,7614.46,7614.46,0],["2019-03-11",7960.57,7960.57,7960.57,7960.57,100],["2019-03-12",7960.57,7960.57,7960.57,7960.57,100],["2019-03-13",8029.79,8029.79,8029.79,8029.79,100],["2019-03-14",7960.57,7960.57,7960.57,7960.57,500],["2019-03-15",7960.57,7960.57,7960.57,7960.57,0],["2019-03-18",8099.02,8168.24,8099.02,8168.24,6500],["2019-03-19",8306.68,8306.68,8306.68,8306.68,100],["2019-03-20",8652.79,8652.79,8652.79,8652.79,100],["2019-03-21",8652.79,8652.79,8306.68,8306.68,1100],["2019-03-22",8652.79,8652.79,8652.79,8652.79,0],["2019-03-25",8929.68,8929.68,8929.68,8929.68,100],["2019-03-26",8929.68,8929.68,8929.68,8929.68,0],["2019-03-27",8929.68,8929.68,8929.68,8929.68,0],["2019-03-28",8306.68,8306.68,8306.68,8306.68,3200],["2019-03-29",8306.68,8306.68,8306.68,8306.68,0],["2019-04-01",7476.01,7476.01,7476.01,7476.01,1000],["2019-04-02",7614.46,7614.46,7614.46,7614.46,300],["2019-04-03",7614.46,7614.46,7614.46,7614.46,0],["2019-04-04",8237.46,8237.46,8237.46,8237.46,200],["2019-04-05",8237.46,8237.46,8237.46,8237.46,0],["2019-04-08",8237.46,8237.46,8237.46,8237.46,1000],["2019-04-09",7960.57,7960.57,7752.9,7752.9,500],["2019-04-10",7822.13,8237.46,7822.13,8237.46,1100],["2019-04-11",7891.35,7891.35,7891.35,7891.35,0],["2019-04-12",7891.35,7891.35,7891.35,7891.35,0],["2019-04-16",7891.35,7891.35,7891.35,7891.35,0],["2019-04-17",8099.02,8099.02,8099.02,8099.02,1400],["2019-04-18",8099.02,8099.02,8099.02,8099.02,0],["2019-04-19",8099.02,8099.02,8099.02,8099.02,0],["2019-04-22",7268.35,7268.35,7268.35,7268.35,1000],["2019-04-23",7268.35,7268.35,7268.35,7268.35,0],["2019-04-24",7960.57,7960.57,7960.57,7960.57,1000],["2019-04-25",7891.35,7960.57,7891.35,7960.57,400],["2019-04-26",7960.57,7960.57,7960.57,7960.57,0],["2019-05-02",7960.57,7960.57,7960.57,7960.57,0],["2019-05-03",7337.57,7337.57,7337.57,7337.57,3000],["2019-05-06",7337.57,7337.57,6922.24,6922.24,10000],["2019-05-07",7891.35,7960.57,7891.35,7960.57,800],["2019-05-08",7960.57,7960.57,7960.57,7960.57,100],["2019-05-09",7960.57,7960.57,7960.57,7960.57,300],["2019-05-10",7960.57,7960.57,7960.57,7960.57,0],["2019-05-13",7129.9,7129.9,7060.68,7060.68,1400],["2019-05-14",7822.13,7822.13,7822.13,7822.13,100],["2019-05-15",7822.13,7822.13,7822.13,7822.13,0],["2019-05-16",7752.9,7752.9,7752.9,7752.9,1900],["2019-05-17",7752.9,7752.9,7752.9,7752.9,0],["2019-05-20",7752.9,7752.9,7752.9,7752.9,0],["2019-05-21",7683.68,7683.68,7614.46,7614.46,400],["2019-05-22",7683.68,8029.79,7683.68,8029.79,35000],["2019-05-23",7268.35,7268.35,7268.35,7268.35,1000],["2019-05-24",7268.35,7268.35,7268.35,7268.35,0],["2019-05-27",7268.35,7268.35,7268.35,7268.35,0],["2019-05-28",7268.35,7268.35,7268.35,7268.35,0],["2019-05-29",7060.68,7891.35,7060.68,7891.35,300],["2019-05-30",7614.46,7614.46,7614.46,7614.46,900],["2019-05-31",7614.46,7614.46,7614.46,7614.46,0],["2019-06-03",7337.57,7337.57,7337.57,7337.57,400],["2019-06-04",7337.57,7337.57,7337.57,7337.57,0],["2019-06-05",7337.57,7337.57,7337.57,7337.57,0],["2019-06-06",7337.57,7337.57,7337.57,7337.57,0],["2019-06-07",7337.57,7337.57,7337.57,7337.57,500],["2019-06-10",7337.57,7337.57,7337.57,7337.57,0],["2019-06-11",7614.46,7614.46,7614.46,7614.46,200],["2019-06-12",7614.46,7614.46,7614.46,7614.46,0],["2019-06-13",7614.46,7614.46,7614.46,7614.46,0],["2019-06-14",7614.46,7614.46,7268.35,7268.35,12400],["2019-06-17",7268.35,7268.35,7268.35,7268.35,0],["2019-06-18",8306.68,8306.68,8306.68,8306.68,100],["2019-06-19",8306.68,8306.68,8306.68,8306.68,0],["2019-06-20",8306.68,8306.68,8306.68,8306.68,0],["2019-06-21",7614.46,7614.46,7614.46,7614.46,100],["2019-06-24",7337.57,7337.57,7268.35,7268.35,500],["2019-06-25",7337.57,7337.57,7337.57,7337.57,0],["2019-06-26",7476.01,7476.01,6991.46,6991.46,3100],["2019-06-27",6922.24,7129.9,6922.24,7129.9,2400],["2019-06-28",7060.68,7060.68,7060.68,7060.68,0],["2019-07-01",7129.9,7129.9,7129.9,7129.9,800],["2019-07-02",7476.01,7476.01,7476.01,7476.01,100],["2019-07-03",7129.9,7129.9,6991.46,7060.68,3000],["2019-07-04",7199.12,7199.12,7199.12,7199.12,600],["2019-07-05",7199.12,7476.01,7199.12,7476.01,5500],["2019-07-08",6991.46,6991.46,6991.46,6991.46,900],["2019-07-09",6991.46,6991.46,6991.46,6991.46,100],["2019-07-10",6991.46,6991.46,6991.46,6991.46,0],["2019-07-11",6991.46,6991.46,6991.46,6991.46,300],["2019-07-12",6991.46,6991.46,6991.46,6991.46,0],["2019-07-15",7129.9,7129.9,6922.24,6922.24,3500],["2019-07-16",6991.46,6991.46,6991.46,6991.46,0],["2019-07-17",6991.46,6991.46,6991.46,6991.46,0],["2019-07-18",6991.46,6991.46,6991.46,6991.46,0],["2019-07-19",6991.46,6991.46,6991.46,6991.46,0],["2019-07-22",6991.46,6991.46,6991.46,6991.46,0],["2019-07-23",6991.46,6991.46,6991.46,6991.46,0],["2019-07-24",6991.46,6991.46,6991.46,6991.46,800],["2019-07-25",6922.24,7129.9,6922.24,6991.46,4800],["2019-07-26",6991.46,6991.46,6991.46,6991.46,0],["2019-07-29",6991.46,6991.46,6991.46,6991.46,0],["2019-07-30",6991.46,6991.46,6991.46,6991.46,0],["2019-07-31",6991.46,6991.46,6991.46,6991.46,0],["2019-08-01",6991.46,6991.46,6991.46,6991.46,0],["2019-08-02",6922.24,6922.24,6922.24,6922.24,800],["2019-08-05",6922.24,6922.24,6922.24,6922.24,0],["2019-08-06",7268.35,7268.35,7060.68,7060.68,1000],["2019-08-07",6991.46,6991.46,6576.12,6922.24,9600],["2019-08-08",7129.9,7129.9,7129.9,7129.9,500],["2019-08-09",7199.12,7268.35,7199.12,7268.35,300],["2019-08-12",7199.12,7268.35,7199.12,7199.12,700],["2019-08-13",7199.12,7199.12,7199.12,7199.12,0],["2019-08-14",7199.12,7199.12,7199.12,7199.12,0],["2019-08-15",7199.12,7199.12,7199.12,7199.12,0],["2019-08-16",7199.12,7199.12,7199.12,7199.12,700],["2019-08-19",7268.35,7268.35,7268.35,7268.35,1000],["2019-08-20",7268.35,7268.35,7268.35,7268.35,0],["2019-08-21",7268.35,7268.35,7199.12,7199.12,700],["2019-08-22",7268.35,7268.35,7199.12,7199.12,500],["2019-08-23",7199.12,7199.12,7199.12,7199.12,0],["2019-08-26",7199.12,7199.12,6853.01,6853.01,3000],["2019-08-27",6922.24,6922.24,6922.24,6922.24,0],["2019-08-28",6922.24,6922.24,6922.24,6922.24,0],["2019-08-29",6922.24,6922.24,6922.24,6922.24,0],["2019-08-30",6922.24,6922.24,6922.24,6922.24,0],["2019-09-03",6853.01,6853.01,6853.01,6853.01,200],["2019-09-04",6922.24,6922.24,6922.24,6922.24,4100],["2019-09-05",6922.24,6922.24,6922.24,6922.24,1400],["2019-09-06",6922.24,6922.24,6922.24,6922.24,0],["2019-09-09",7129.9,7129.9,7129.9,7129.9,200],["2019-09-10",7129.9,7129.9,7129.9,7129.9,0],["2019-09-11",7129.9,7129.9,7129.9,7129.9,0],["2019-09-12",7129.9,7129.9,7129.9,7129.9,0],["2019-09-13",7129.9,7129.9,7129.9,7129.9,0],["2019-09-16",6922.24,6922.24,6922.24,6922.24,14200],["2019-09-17",6922.24,6922.24,6922.24,6922.24,0],["2019-09-18",6922.24,6922.24,6922.24,6922.24,0],["2019-09-19",7199.12,7199.12,7199.12,7199.12,100],["2019-09-20",7199.12,7199.12,7199.12,7199.12,0],["2019-09-23",6991.46,7268.35,6991.46,7199.12,800],["2019-09-24",7199.12,7199.12,7199.12,7199.12,0],["2019-09-25",7199.12,7199.12,7199.12,7199.12,0],["2019-09-26",7199.12,7199.12,7199.12,7199.12,0],["2019-09-27",7199.12,7199.12,7199.12,7199.12,0],["2019-09-30",7268.35,7268.35,7199.12,7199.12,1000],["2019-10-01",7268.35,7268.35,7268.35,7268.35,0],["2019-10-02",7199.12,7268.35,6922.24,7268.35,1100],["2019-10-03",7199.12,7199.12,7199.12,7199.12,0],["2019-10-04",7199.12,7199.12,7199.12,7199.12,0],["2019-10-07",7268.35,7268.35,7268.35,7268.35,1000],["2019-10-08",6922.24,6922.24,6922.24,6922.24,900],["2019-10-09",6922.24,6922.24,6922.24,6922.24,400],["2019-10-10",6922.24,6922.24,6922.24,6922.24,0],["2019-10-11",7337.57,7337.57,7268.35,7268.35,900],["2019-10-14",6922.24,6922.24,6922.24,6922.24,2100],["2019-10-15",6991.46,6991.46,6922.24,6922.24,200],["2019-10-16",7129.9,7129.9,7129.9,7129.9,1000],["2019-10-17",7129.9,7129.9,7129.9,7129.9,3000],["2019-10-18",7129.9,7129.9,7129.9,7129.9,0],["2019-10-21",7060.68,7199.12,6922.24,6922.24,1500],["2019-10-22",6991.46,6991.46,6922.24,6922.24,1000],["2019-10-23",7199.12,7199.12,6922.24,6922.24,1900],["2019-10-24",6922.24,7129.9,6922.24,6991.46,7200],["2019-10-25",6922.24,6922.24,6922.24,6922.24,1400],["2019-10-28",6922.24,6922.24,6922.24,6922.24,3200],["2019-10-29",6922.24,6922.24,6922.24,6922.24,3200],["2019-10-30",6922.24,6922.24,6922.24,6922.24,0],["2019-10-31",6853.01,6853.01,6853.01,6853.01,100],["2019-11-01",6853.01,6853.01,6853.01,6853.01,0],["2019-11-04",6853.01,6853.01,6853.01,6853.01,11500],["2019-11-05",7129.9,7129.9,7129.9,7129.9,200],["2019-11-06",7129.9,7129.9,7129.9,7129.9,500],["2019-11-07",7129.9,7129.9,7060.68,7060.68,2400],["2019-11-08",7129.9,7129.9,7129.9,7129.9,1100],["2019-11-11",7060.68,7060.68,6991.46,6991.46,5900],["2019-11-12",6922.24,6922.24,6922.24,6922.24,5800],["2019-11-13",7060.68,7060.68,7060.68,7060.68,500],["2019-11-14",7060.68,7060.68,7060.68,7060.68,0],["2019-11-15",7060.68,7129.9,6922.24,6922.24,1600],["2019-11-18",6991.46,6991.46,6922.24,6922.24,1100],["2019-11-19",6922.24,6922.24,6853.01,6922.24,6600],["2019-11-20",6922.24,6922.24,6922.24,6922.24,7200],["2019-11-21",6922.24,7268.35,6922.24,7268.35,2200],["2019-11-22",6922.24,7060.68,6922.24,6922.24,1000],["2019-11-25",7060.68,7060.68,7060.68,7060.68,300],["2019-11-26",7060.68,7060.68,7060.68,7060.68,0],["2019-11-27",6783.79,6853.01,6783.79,6853.01,5000],["2019-11-28",6783.79,6783.79,6783.79,6783.79,0],["2019-11-29",6783.79,6922.24,6783.79,6922.24,2000],["2019-12-02",6922.24,6922.24,6922.24,6922.24,600],["2019-12-03",6922.24,6922.24,6922.24,6922.24,10000],["2019-12-04",6991.46,6991.46,6645.35,6714.57,26000],["2019-12-05",6714.57,6714.57,6714.57,6714.57,0],["2019-12-06",6714.57,6714.57,6714.57,6714.57,0],["2019-12-09",6922.24,6922.24,6922.24,6922.24,300],["2019-12-10",6991.46,7060.68,6991.46,7060.68,900],["2019-12-11",6991.46,6991.46,6991.46,6991.46,0],["2019-12-12",6991.46,6991.46,6991.46,6991.46,0],["2019-12-13",6922.24,6922.24,6576.12,6922.24,18200],["2019-12-16",6714.57,6714.57,6714.57,6714.57,11300],["2019-12-17",6576.12,6576.12,6576.12,6576.12,9400],["2019-12-18",6714.57,6714.57,6576.12,6576.12,900],["2019-12-19",6576.12,7060.68,6576.12,6645.35,15700],["2019-12-20",6922.24,6922.24,6922.24,6922.24,0],["2019-12-23",6922.24,6922.24,6922.24,6922.24,0],["2019-12-24",6991.46,7199.12,6991.46,7129.9,4900],["2019-12-25",6645.35,6922.24,6645.35,6922.24,7300],["2019-12-26",6922.24,6922.24,6922.24,6922.24,2700],["2019-12-27",6922.24,6922.24,6922.24,6922.24,2600],["2019-12-30",6922.24,6922.24,6576.12,6576.12,4200],["2019-12-31",6783.79,6783.79,6645.35,6645.35,300],["2020-01-02",6645.35,6714.57,6645.35,6714.57,1100],["2020-01-03",6645.35,6922.24,6645.35,6853.01,4200],["2020-01-06",6922.24,6922.24,6922.24,6922.24,0],["2020-01-07",6922.24,7960.57,6922.24,6922.24,13600],["2020-01-08",7129.9,7129.9,7129.9,7129.9,0],["2020-01-09",7129.9,7129.9,7129.9,7129.9,0],["2020-01-10",7129.9,7129.9,7129.9,7129.9,0],["2020-01-13",7129.9,7129.9,7129.9,7129.9,0],["2020-01-14",7129.9,7129.9,6853.01,6853.01,7000],["2020-01-15",7129.9,7129.9,7129.9,7129.9,100],["2020-01-16",7129.9,7129.9,7129.9,7129.9,0],["2020-01-17",7129.9,7129.9,7129.9,7129.9,0],["2020-01-20",6922.24,6922.24,6922.24,6922.24,1200],["2020-01-21",7614.46,7614.46,7614.46,7614.46,100],["2020-01-22",7614.46,7614.46,7614.46,7614.46,0],["2020-01-30",7614.46,7614.46,7476.01,7476.01,1900],["2020-01-31",7614.46,7614.46,6714.57,6783.79,2900],["2020-02-03",7060.68,7060.68,7060.68,7060.68,0],["2020-02-04",7268.35,7268.35,7060.68,7060.68,6000],["2020-02-05",7199.12,7199.12,7199.12,7199.12,0],["2020-02-06",7199.12,7199.12,7199.12,7199.12,2400],["2020-02-07",7268.35,7268.35,7268.35,7268.35,2200],["2020-02-10",7268.35,7268.35,7268.35,7268.35,0],["2020-02-11",6645.35,7268.35,6645.35,7268.35,200],["2020-02-12",6991.46,7129.9,6922.24,6922.24,5400],["2020-02-13",6991.46,6991.46,6991.46,6991.46,0],["2020-02-14",6991.46,6991.46,6991.46,6991.46,0],["2020-02-17",6991.46,6991.46,6991.46,6991.46,0],["2020-02-18",6991.46,6991.46,6991.46,6991.46,0],["2020-02-19",6991.46,6991.46,6991.46,6991.46,0],["2020-02-20",7268.35,7268.35,7268.35,7268.35,400],["2020-02-21",7199.12,7199.12,7060.68,7060.68,2500],["2020-02-24",7268.35,7268.35,7199.12,7268.35,9700],["2020-02-25",7060.68,7268.35,6853.01,7268.35,3900],["2020-02-26",6922.24,7060.68,6922.24,7060.68,1100],["2020-02-27",7268.35,7268.35,7268.35,7268.35,800],["2020-02-28",7268.35,7268.35,7268.35,7268.35,0],["2020-03-02",7268.35,7268.35,7268.35,7268.35,1500],["2020-03-03",7268.35,7337.57,7268.35,7337.57,2900],["2020-03-04",6922.24,7268.35,6922.24,7268.35,6300],["2020-03-05",7129.9,7129.9,7129.9,7129.9,2000],["2020-03-06",6922.24,7129.9,6922.24,7129.9,1900],["2020-03-09",6991.46,6991.46,6991.46,6991.46,0],["2020-03-10",7129.9,7129.9,7060.68,7060.68,3900],["2020-03-11",6922.24,7060.68,6922.24,7060.68,4400],["2020-03-12",6922.24,6922.24,6922.24,6922.24,200],["2020-03-13",6922.24,6922.24,6576.12,6783.79,12200],["2020-03-16",7614.46,7614.46,7614.46,7614.46,100],["2020-03-17",7406.79,7545.24,7268.35,7545.24,4200],["2020-03-18",7614.46,7614.46,7545.24,7545.24,6000],["2020-03-19",7545.24,7545.24,7545.24,7545.24,4400],["2020-03-20",7614.46,7614.46,7614.46,7614.46,2900],["2020-03-23",7683.68,7683.68,7683.68,7683.68,1500],["2020-03-24",7614.46,7614.46,7545.24,7545.24,3300],["2020-03-25",6645.35,6645.35,6645.35,6645.35,100],["2020-03-26",7545.24,7614.46,7545.24,7614.46,1000],["2020-03-27",7545.24,7545.24,7545.24,7545.24,0],["2020-03-30",7545.24,7545.24,7545.24,7545.24,0],["2020-03-31",6922.24,6922.24,6576.12,6576.12,1300],["2020-04-01",6645.35,6645.35,6645.35,6645.35,0],["2020-04-03",6645.35,6645.35,6645.35,6645.35,0],["2020-04-06",6645.35,6645.35,6645.35,6645.35,0],["2020-04-07",7129.9,7129.9,7129.9,7129.9,1900],["2020-04-08",7129.9,7129.9,7129.9,7129.9,100],["2020-04-09",7060.68,7060.68,7060.68,7060.68,9900],["2020-04-10",7060.68,7060.68,7060.68,7060.68,0],["2020-04-13",7060.68,7060.68,7060.68,7060.68,0],["2020-04-14",7060.68,7060.68,7060.68,7060.68,0],["2020-04-15",7337.57,7337.57,7337.57,7337.57,1200],["2020-04-16",7337.57,7337.57,7337.57,7337.57,0],["2020-04-17",7337.57,7337.57,7337.57,7337.57,0],["2020-04-20",7129.9,7129.9,7129.9,7129.9,100],["2020-04-21",7268.35,7268.35,7268.35,7268.35,2000],["2020-04-22",7683.68,7683.68,7683.68,7683.68,100],["2020-04-23",7683.68,7683.68,7683.68,7683.68,0],["2020-04-24",7060.68,7060.68,7060.68,7060.68,1000],["2020-04-27",7060.68,7060.68,7060.68,7060.68,0],["2020-04-28",7060.68,7060.68,7060.68,7060.68,0],["2020-04-29",7060.68,7060.68,7060.68,7060.68,0],["2020-05-04",7060.68,7060.68,7060.68,7060.68,0],["2020-05-05",7614.46,7614.46,7614.46,7614.46,5000],["2020-05-06",8237.46,8237.46,8237.46,8237.46,3000],["2020-05-07",8237.46,8237.46,8237.46,8237.46,0],["2020-05-08",8237.46,8237.46,8237.46,8237.46,0],["2020-05-11",8237.46,8237.46,8237.46,8237.46,0],["2020-05-12",7060.68,8099.02,7060.68,8099.02,2100],["2020-05-13",8029.79,8029.79,8029.79,8029.79,0],["2020-05-14",8029.79,8029.79,8029.79,8029.79,0],["2020-05-15",8237.46,8237.46,8237.46,8237.46,900],["2020-05-18",7199.12,7683.68,7060.68,7683.68,13400],["2020-05-19",7337.57,7337.57,7268.35,7268.35,4300],["2020-05-20",7268.35,7406.79,7268.35,7406.79,200],["2020-05-21",7406.79,7406.79,7129.9,7129.9,4000],["2020-05-22",7199.12,7199.12,7199.12,7199.12,0],["2020-05-25",7337.57,7337.57,7199.12,7199.12,11800],["2020-05-26",7268.35,7268.35,7268.35,7268.35,1600],["2020-05-27",7406.79,8306.68,7406.79,8237.46,8600],["2020-05-28",8306.68,8306.68,8306.68,8306.68,100],["2020-05-29",8514.35,8514.35,8514.35,8514.35,800],["2020-06-01",7268.35,8722.02,7268.35,8722.02,600],["2020-06-02",7545.24,7545.24,7545.24,7545.24,0],["2020-06-03",7337.57,7337.57,7268.35,7268.35,15200],["2020-06-04",7268.35,7268.35,7268.35,7268.35,100],["2020-06-05",7337.57,7337.57,7268.35,7268.35,1600],["2020-06-08",7337.57,7337.57,7268.35,7268.35,23200],["2020-06-09",7268.35,7268.35,7268.35,7268.35,200],["2020-06-10",7268.35,7268.35,7268.35,7268.35,2100],["2020-06-11",7268.35,7268.35,7268.35,7268.35,100],["2020-06-12",7268.35,7268.35,6922.24,6922.24,2000],["2020-06-15",6991.46,7268.35,6991.46,7268.35,1400],["2020-06-16",7268.35,7268.35,7268.35,7268.35,300],["2020-06-17",7268.35,7268.35,7268.35,7268.35,200],["2020-06-18",7268.35,7268.35,7268.35,7268.35,0],["2020-06-19",6991.46,6991.46,6991.46,6991.46,1000],["2020-06-22",7268.35,7268.35,7268.35,7268.35,6000],["2020-06-23",7268.35,7268.35,7268.35,7268.35,3000],["2020-06-24",7268.35,7268.35,7268.35,7268.35,0],["2020-06-25",7268.35,7268.35,7268.35,7268.35,2000],["2020-06-26",7337.57,7337.57,7268.35,7268.35,2500],["2020-06-29",7268.35,7268.35,7268.35,7268.35,0],["2020-06-30",7268.35,7268.35,7268.35,7268.35,0],["2020-07-01",7268.35,7268.35,7268.35,7268.35,0],["2020-07-02",7199.12,7199.12,6991.46,6991.46,8800],["2020-07-03",6991.46,6991.46,6991.46,6991.46,0],["2020-07-06",6991.46,6991.46,6991.46,6991.46,0],["2020-07-07",7060.68,7060.68,6991.46,6991.46,2300],["2020-07-08",7060.68,7060.68,7060.68,7060.68,0],["2020-07-09",7545.24,7614.46,7545.24,7545.24,2200],["2020-07-10",7545.24,7545.24,7545.24,7545.24,0],["2020-07-13",7545.24,7545.24,7545.24,7545.24,0],["2020-07-14",7199.12,7199.12,7129.9,7129.9,2500],["2020-07-15",7199.12,7199.12,7199.12,7199.12,0],["2020-07-16",7129.9,7129.9,6991.46,6991.46,3900],["2020-07-17",7199.12,7199.12,7060.68,7060.68,1100],["2020-07-20",7199.12,7199.12,7199.12,7199.12,0],["2020-07-21",7199.12,7199.12,7199.12,7199.12,0],["2020-07-22",6991.46,6991.46,6368.46,6368.46,2400],["2020-07-23",6783.79,6783.79,6783.79,6783.79,0],["2020-07-24",7337.57,7476.01,7337.57,7337.57,13400],["2020-07-27",7268.35,7337.57,7199.12,7199.12,6800],["2020-07-28",7337.57,8237.46,7199.12,8237.46,5300],["2020-07-29",7129.9,7129.9,7060.68,7060.68,2400],["2020-07-30",8099.02,8099.02,7337.57,7337.57,9300],["2020-07-31",7614.46,7614.46,7337.57,7406.79,10200],["2020-08-03",7406.79,7476.01,7337.57,7476.01,4900],["2020-08-04",7199.12,7337.57,7199.12,7268.35,4700],["2020-08-05",7476.01,7476.01,7476.01,7476.01,1200],["2020-08-06",7476.01,7476.01,7476.01,7476.01,700],["2020-08-07",7337.57,7337.57,7268.35,7268.35,4700],["2020-08-10",7060.68,7406.79,7060.68,7406.79,2300],["2020-08-11",7129.9,7268.35,7129.9,7268.35,1300],["2020-08-12",7129.9,7476.01,7129.9,7476.01,2400],["2020-08-13",7268.35,7268.35,7199.12,7199.12,600],["2020-08-14",7199.12,7268.35,7199.12,7268.35,2100],["2020-08-17",7614.46,7614.46,7476.01,7476.01,200],["2020-08-18",7268.35,7337.57,7268.35,7337.57,1400],["2020-08-19",7545.24,7545.24,7268.35,7268.35,1300],["2020-08-20",7268.35,7268.35,7268.35,7268.35,1000],["2020-08-21",7406.79,7406.79,7060.68,7337.57,1200],["2020-08-24",7337.57,7337.57,7268.35,7268.35,2800],["2020-08-25",7268.35,7268.35,7129.9,7129.9,17500],["2020-08-26",7268.35,7960.57,7268.35,7614.46,51500],["2020-08-27",7476.01,8514.35,7476.01,7683.68,19300],["2020-08-28",7960.57,7960.57,7822.13,7822.13,2100],["2020-08-31",7614.46,8514.35,7614.46,8237.46,61400],["2020-09-01",8306.68,8306.68,7960.57,8306.68,30800],["2020-09-03",8168.24,8168.24,7891.35,8168.24,9300],["2020-09-04",7822.13,8306.68,7822.13,8029.79,14800],["2020-09-07",8375.9,8375.9,7683.68,8168.24,4100],["2020-09-08",8168.24,8583.57,7960.57,8583.57,41100],["2020-09-09",8583.57,9275.8,8306.68,9275.8,55200],["2020-09-10",9275.8,9275.8,8514.35,8998.91,44800],["2020-09-11",8998.91,9275.8,8929.68,8929.68,6700],["2020-09-14",8652.79,8860.46,8514.35,8583.57,42800],["2020-09-15",8583.57,8722.02,8445.13,8583.57,7900],["2020-09-16",7337.57,8652.79,7337.57,8306.68,23900],["2020-09-17",7891.35,8306.68,7891.35,8237.46,16900],["2020-09-18",8306.68,8306.68,8168.24,8306.68,7600],["2020-09-21",8237.46,8306.68,8168.24,8237.46,10600],["2020-09-22",8168.24,8237.46,8029.79,8168.24,4300],["2020-09-23",9206.57,9206.57,8099.02,8306.68,9100],["2020-09-24",8306.68,8306.68,8168.24,8168.24,800],["2020-09-25",8237.46,8237.46,8099.02,8099.02,4600],["2020-09-28",7891.35,8237.46,7891.35,8099.02,1700],["2020-09-29",8099.02,8099.02,7891.35,8029.79,2800],["2020-09-30",8237.46,8237.46,7960.57,7960.57,1200],["2020-10-01",8237.46,8237.46,8237.46,8237.46,700],["2020-10-02",8237.46,8237.46,8029.79,8029.79,13700],["2020-10-05",8306.68,8652.79,8029.79,8652.79,12400],["2020-10-06",8029.79,8375.9,8029.79,8099.02,8900],["2020-10-07",8375.9,8375.9,8375.9,8375.9,100],["2020-10-08",8375.9,8375.9,8029.79,8099.02,5100],["2020-10-09",8306.68,8306.68,8029.79,8029.79,4300],["2020-10-12",8306.68,8306.68,7960.57,8237.46,300],["2020-10-13",7960.57,8237.46,7960.57,8168.24,2100],["2020-10-14",8099.02,8099.02,8099.02,8099.02,300],["2020-10-15",8029.79,8168.24,7891.35,7891.35,8300],["2020-10-16",8168.24,8168.24,8168.24,8168.24,100],["2020-10-19",7683.68,8099.02,7614.46,8099.02,4600],["2020-10-20",8168.24,8168.24,8168.24,8168.24,100],["2020-10-21",7960.57,7960.57,7960.57,7960.57,1700],["2020-10-22",7960.57,8029.79,7960.57,8029.79,600],["2020-10-23",8237.46,8237.46,7752.9,8099.02,3000],["2020-10-26",8237.46,8237.46,7752.9,7752.9,5700],["2020-10-27",8237.46,8237.46,8237.46,8237.46,100],["2020-10-28",8029.79,8029.79,7891.35,7891.35,900],["2020-10-29",7891.35,7960.57,7891.35,7960.57,8300],["2020-10-30",8998.91,8998.91,8168.24,8583.57,11700],["2020-11-02",8998.91,8998.91,8306.68,8514.35,9600],["2020-11-03",8929.68,8929.68,8929.68,8929.68,100],["2020-11-04",8168.24,8514.35,8168.24,8375.9,4600],["2020-11-05",8306.68,8998.91,8306.68,8445.13,32800],["2020-11-06",8306.68,8860.46,8306.68,8583.57,5800],["2020-11-09",8791.24,8791.24,8306.68,8652.79,14800],["2020-11-10",8860.46,8860.46,8306.68,8514.35,16400],["2020-11-11",8652.79,8652.79,8306.68,8375.9,3200],["2020-11-12",8445.13,8514.35,8306.68,8306.68,19100],["2020-11-13",8306.68,8445.13,8306.68,8445.13,25300],["2020-11-16",8445.13,8860.46,8445.13,8791.24,47200],["2020-11-17",8652.79,9621.91,8652.79,9621.91,82800],["2020-11-18",9621.91,10037.24,9275.8,9552.68,30900],["2020-11-19",9829.57,10037.24,9621.91,9898.8,27000],["2020-11-20",9898.8,10175.69,9552.68,9968.02,48900],["2020-11-23",9898.8,10660.24,9898.8,10452.58,63600],["2020-11-24",10660.24,11421.69,10660.24,11075.58,107100],["2020-11-25",11283.24,11560.13,10660.24,10937.13,47300],["2020-11-26",11421.69,11421.69,10521.8,10798.69,35400],["2020-11-27",10798.69,10798.69,10175.69,10591.02,16700],["2020-11-30",10383.35,10729.46,9898.8,10244.91,20000],["2020-12-01",9760.35,10314.13,9760.35,10175.69,55400],["2020-12-02",10383.35,10383.35,9829.57,10244.91,21000],["2020-12-03",10383.35,10660.24,10244.91,10383.35,17200],["2020-12-04",11075.58,11560.13,10314.13,10660.24,16900],["2020-12-07",11075.58,11075.58,10383.35,10521.8,28300],["2020-12-08",10867.91,10867.91,10452.58,10729.46,34300],["2020-12-09",10729.46,11075.58,10660.24,10937.13,65800],["2020-12-10",12252.36,12252.36,10867.91,10867.91,56900],["2020-12-11",11006.35,11075.58,10729.46,11006.35,24100],["2020-12-14",11075.58,11837.02,10937.13,11075.58,30900],["2020-12-15",10937.13,11075.58,10729.46,11006.35,32900],["2020-12-16",11421.69,11421.69,10660.24,10867.91,8800],["2020-12-17",10798.69,11075.58,10729.46,10937.13,22800],["2020-12-18",10729.46,10937.13,10660.24,10937.13,19000],["2020-12-21",10798.69,11629.36,10798.69,11560.13,71600],["2020-12-22",11560.13,12460.02,11214.02,12460.02,147100],["2020-12-23",12044.69,12806.14,11837.02,12529.25,24700],["2020-12-24",12321.58,12529.25,11560.13,11837.02,53300],["2020-12-25",12321.58,12321.58,11490.91,11629.36,28900],["2020-12-28",11975.47,11975.47,11352.47,11975.47,48400],["2020-12-29",11906.24,11975.47,11490.91,11629.36,49100],["2020-12-30",11629.36,12044.69,11629.36,12044.69,76400],["2020-12-31",11975.47,12598.47,11975.47,12113.91,16400],["2021-01-04",12183.13,12460.02,12183.13,12390.8,56600],["2021-01-05",12460.02,12736.91,12321.58,12667.69,45900],["2021-01-06",12806.14,13498.36,12598.47,13083.02,39300],["2021-01-07",13498.36,13498.36,12806.14,13013.8,18300],["2021-01-08",14675.14,14675.14,12598.47,13152.25,29600],["2021-01-11",14536.69,14536.69,12460.02,13013.8,14500],["2021-01-12",13013.8,13013.8,12598.47,12667.69,12000],["2021-01-13",13013.8,13013.8,12598.47,12598.47,27000],["2021-01-14",13844.47,13844.47,12598.47,12598.47,18400],["2021-01-15",13013.8,13013.8,12598.47,12736.91,24900],["2021-01-18",12736.91,13498.36,12529.25,13152.25,42900],["2021-01-19",13152.25,13982.92,12667.69,13013.8,80200],["2021-01-20",13775.25,13775.25,12806.14,13152.25,12100],["2021-01-21",13152.25,13152.25,12806.14,12875.36,23200],["2021-01-22",13498.36,13498.36,12806.14,12806.14,22700],["2021-01-25",13013.8,13429.14,12806.14,12806.14,78500],["2021-01-26",13083.02,13083.02,12529.25,12529.25,13100],["2021-01-27",12667.69,12667.69,11767.8,11767.8,2800],["2021-01-28",11283.24,11283.24,10383.35,10591.02,45800],["2021-01-29",10729.46,12252.36,10729.46,11767.8,25900],["2021-02-01",11906.24,12252.36,11767.8,11767.8,15700],["2021-02-02",12183.13,12183.13,11975.47,12044.69,7300],["2021-02-03",12460.02,13083.02,12113.91,13083.02,21100],["2021-02-04",12460.02,12460.02,12321.58,12390.8,4200],["2021-02-05",12529.25,12875.36,12113.91,12460.02,10900],["2021-02-08",12667.69,12806.14,12113.91,12113.91,2100],["2021-02-09",12390.8,12667.69,12113.91,12598.47,10900],["2021-02-17",13013.8,13429.14,12460.02,12736.91,30100],["2021-02-18",12806.14,13013.8,12667.69,12736.91,34900],["2021-02-19",12806.14,12944.58,12598.47,12667.69,16500],["2021-02-22",12736.91,12736.91,12390.8,12598.47,28200],["2021-02-23",12321.58,12806.14,12321.58,12667.69,79500],["2021-02-24",12806.14,12806.14,12529.25,12529.25,15100],["2021-02-25",12598.47,12598.47,12390.8,12529.25,13200],["2021-02-26",12598.47,12736.91,12321.58,12460.02,7200],["2021-03-01",12321.58,12875.36,12321.58,12598.47,15800],["2021-03-02",12598.47,12598.47,12390.8,12460.02,6000],["2021-03-03",12875.36,12875.36,12321.58,12460.02,11200],["2021-03-04",12460.02,12460.02,11906.24,12390.8,20400],["2021-03-05",12183.13,12390.8,12113.91,12390.8,16800],["2021-03-08",12736.91,12806.14,12460.02,12598.47,46300],["2021-03-09",12806.14,12806.14,12460.02,12460.02,16200],["2021-03-10",12736.91,12806.14,12460.02,12460.02,9700],["2021-03-11",12460.02,12529.25,12321.58,12529.25,38600],["2021-03-12",12460.02,12529.25,12390.8,12460.02,25300],["2021-03-15",12667.69,12667.69,12390.8,12390.8,13100],["2021-03-16",12460.02,12598.47,12252.36,12460.02,26300],["2021-03-17",12183.13,12390.8,12183.13,12321.58,6000],["2021-03-18",12183.13,12390.8,12113.91,12183.13,21100],["2021-03-19",12390.8,12390.8,12044.69,12321.58,15400],["2021-03-22",12113.91,12113.91,11975.47,12113.91,12700],["2021-03-23",12390.8,12390.8,11975.47,12044.69,5500],["2021-03-24",12460.02,12460.02,11767.8,11975.47,6600],["2021-03-25",12321.58,12321.58,11837.02,11837.02,8000],["2021-03-26",11490.91,12113.91,11421.69,12044.69,5400],["2021-03-29",12321.58,12321.58,12044.69,12044.69,4700],["2021-03-30",11906.24,12113.91,11837.02,12044.69,1900],["2021-03-31",11837.02,11975.47,11837.02,11975.47,9500],["2021-04-01",12113.91,12113.91,11629.36,12113.91,28800],["2021-04-02",12460.02,12460.02,11837.02,12044.69,8200],["2021-04-05",11906.24,12113.91,11698.58,12044.69,3200],["2021-04-06",11767.8,11767.8,11698.58,11698.58,6800],["2021-04-07",11629.36,11975.47,11629.36,11767.8,23900],["2021-04-08",11767.8,11837.02,11629.36,11837.02,18800],["2021-04-09",11837.02,12529.25,11421.69,12529.25,297600],["2021-04-12",12806.14,13152.25,12529.25,13152.25,128500],["2021-04-13",13152.25,13152.25,12667.69,12667.69,28000],["2021-04-14",12875.36,12875.36,12252.36,12598.47,29700],["2021-04-15",12598.47,12598.47,12113.91,12183.13,17100],["2021-04-16",12183.13,12252.36,11144.8,12044.69,23300],["2021-04-19",12875.36,12875.36,11698.58,12044.69,6300],["2021-04-20",12183.13,12183.13,11421.69,11906.24,10500],["2021-04-22",11906.24,11906.24,11421.69,11421.69,15100],["2021-04-23",11421.69,11975.47,11421.69,11767.8,14600],["2021-04-26",12044.69,12044.69,11698.58,11698.58,2000],["2021-04-27",11421.69,11698.58,11075.58,11421.69,1900],["2021-04-28",11837.02,11837.02,11283.24,11698.58,4400],["2021-04-29",11214.02,11698.58,11214.02,11698.58,900],["2021-05-04",11698.58,12529.25,11698.58,12113.91,41700],["2021-05-05",12113.91,12460.02,11767.8,11975.47,40500],["2021-05-06",12321.58,12321.58,11767.8,12044.69,13900],["2021-05-07",11975.47,12460.02,11767.8,11906.24,27000],["2021-05-10",11283.24,12113.91,11283.24,11837.02,22300],["2021-05-11",11837.02,12321.58,11698.58,11767.8,21200],["2021-05-12",12321.58,12321.58,11629.36,11698.58,11200],["2021-05-13",12113.91,12113.91,11629.36,11629.36,7500],["2021-05-14",12113.91,12113.91,11421.69,11560.13,12900],["2021-05-17",12113.91,12113.91,11560.13,11767.8,23800],["2021-05-18",11767.8,11975.47,11560.13,11698.58,17500],["2021-05-19",12113.91,12113.91,11560.13,11767.8,14400],["2021-05-20",11629.36,11837.02,11490.91,11698.58,16000],["2021-05-21",11075.58,11767.8,11075.58,11698.58,6200],["2021-05-24",12390.8,12460.02,11560.13,11906.24,13100],["2021-05-25",11906.24,12044.69,11698.58,12044.69,14400],["2021-05-26",12460.02,12460.02,11698.58,12113.91,40300],["2021-05-27",12321.58,12321.58,11975.47,11975.47,37300],["2021-05-28",12113.91,12252.36,11767.8,11975.47,52300],["2021-05-31",12044.69,12321.58,11767.8,11906.24,50900],["2021-06-01",12113.91,12113.91,11767.8,11906.24,2700],["2021-06-02",12113.91,12113.91,11629.36,11906.24,18700],["2021-06-03",12113.91,12113.91,11837.02,12044.69,63900],["2021-06-04",11975.47,12321.58,11975.47,12321.58,111000],["2021-06-07",13844.47,13844.47,12113.91,12113.91,44800],["2021-06-08",12321.58,12390.8,11767.8,12252.36,18700],["2021-06-09",13498.36,13498.36,11767.8,12183.13,51800],["2021-06-10",13152.25,13152.25,11767.8,11975.47,19600],["2021-06-11",12044.69,12044.69,11698.58,11767.8,60500],["2021-06-14",12460.02,12460.02,11767.8,11975.47,6900],["2021-06-15",11975.47,11975.47,11767.8,11767.8,10900],["2021-06-16",12183.13,12183.13,11629.36,11906.24,17300],["2021-06-17",12044.69,12044.69,11837.02,11975.47,27800],["2021-06-18",12183.13,12183.13,11975.47,12044.69,37000],["2021-06-21",12044.69,12183.13,11975.47,12044.69,43100],["2021-06-22",12113.91,12460.02,12113.91,12390.8,225000],["2021-06-23",12321.58,12806.14,12183.13,12321.58,62900],["2021-06-24",12390.8,12460.02,11975.47,12252.36,26800],["2021-06-25",12390.8,12390.8,11906.24,12044.69,24300],["2021-06-28",11837.02,12113.91,11837.02,11906.24,81400],["2021-06-29",11975.47,12113.91,11837.02,12044.69,43400],["2021-06-30",12044.69,12113.91,11975.47,12113.91,38900],["2021-07-01",12113.91,13775.25,11906.24,13083.02,2312300],["2021-07-02",13152.25,14052.14,12875.36,13982.92,274100],["2021-07-05",14190.58,15159.7,14121.36,14398.25,109100],["2021-07-06",13152.25,14398.25,13083.02,13083.02,304200],["2021-07-07",13083.02,13844.47,12113.91,13083.02,93400],["2021-07-08",13152.25,13636.8,12806.14,13152.25,51100],["2021-07-09",13152.25,13706.03,12529.25,13083.02,32500],["2021-07-12",13013.8,13290.69,12044.69,12321.58,40200],["2021-07-13",12252.36,13636.8,12252.36,12667.69,19300],["2021-07-14",12736.91,13152.25,12529.25,12736.91,20600],["2021-07-15",12736.91,13498.36,12736.91,13290.69,131500],["2021-07-16",13706.03,13706.03,13013.8,13083.02,16700],["2021-07-19",13152.25,13359.91,12529.25,12667.69,95400],["2021-07-20",12667.69,12875.36,12321.58,12736.91,40500],["2021-07-21",12460.02,13083.02,12460.02,12667.69,13300],["2021-07-22",12460.02,13152.25,12460.02,13083.02,45600],["2021-07-23",13773.64,13923.35,13025.07,13249.64,39600],["2021-07-26",13249.64,13923.35,13099.93,13324.5,23000],["2021-07-27",13474.21,14222.78,13399.35,13923.35,99100],["2021-07-28",14147.92,14222.78,13698.78,13848.5,30200],["2021-07-29",13998.21,13998.21,13623.93,13848.5,12100],["2021-07-30",13773.64,13773.64,13324.5,13773.64,36700],["2021-08-02",13549.07,13549.07,13025.07,13174.78,35400],["2021-08-03",13848.5,13848.5,12725.64,13249.64,41500],["2021-08-04",13249.64,13474.21,12950.21,13174.78,8500],["2021-08-05",13474.21,13474.21,13099.93,13249.64,26500],["2021-08-06",13174.78,13249.64,13025.07,13174.78,16300],["2021-08-09",13399.35,13399.35,12950.21,13099.93,36100],["2021-08-10",13324.5,13324.5,13099.93,13174.78,14600],["2021-08-11",13249.64,13923.35,13249.64,13848.5,48300],["2021-08-12",13698.78,14073.07,13623.93,13698.78,26500],["2021-08-13",13773.64,13848.5,13324.5,13623.93,17100],["2021-08-16",13549.07,14746.78,13549.07,14597.06,238700],["2021-08-17",14522.21,15345.63,14522.21,15121.06,148300],["2021-08-18",15270.77,15645.06,14896.49,15195.92,90300],["2021-08-19",15195.92,15719.91,14222.78,15046.2,36100],["2021-08-20",14671.92,15345.63,14372.49,14746.78,117600],["2021-08-23",14971.35,15645.06,14746.78,15121.06,89600],["2021-08-24",14971.35,14971.35,14372.49,14746.78,88400],["2021-08-25",14746.78,14821.63,14372.49,14746.78,64700],["2021-08-26",14821.63,15195.92,14522.21,14746.78,70000],["2021-08-27",14597.06,16468.48,14597.06,16468.48,380400],["2021-08-30",16468.48,18040.47,16468.48,18040.47,247900],["2021-08-31",18339.9,19911.89,17890.76,19911.89,311400],["2021-09-01",19911.89,22082.74,19911.89,22082.74,595800],["2021-09-06",22457.02,22457.02,21409.03,21933.02,186700],["2021-09-07",21334.17,21409.03,20959.88,20959.88,198800],["2021-09-08",20959.88,21259.31,19687.32,20959.88,108200],["2021-09-09",20585.6,23430.16,20585.6,23205.59,150000],["2021-09-10",22831.3,23205.59,22382.16,22382.16,46500],["2021-09-13",22457.02,22457.02,21334.17,22007.88,37400],["2021-09-14",22457.02,22457.02,20585.6,21558.74,74900],["2021-09-15",21334.17,21933.02,20959.88,21933.02,32200],["2021-09-16",21483.88,24178.72,21483.88,22457.02,122300],["2021-09-17",22756.45,23205.59,22457.02,22831.3,27900],["2021-09-20",22831.3,22831.3,21858.17,21933.02,32500],["2021-09-21",21558.74,21708.45,20959.88,20959.88,71200],["2021-09-22",21034.74,21858.17,20959.88,21708.45,57500],["2021-09-23",21184.45,21708.45,21184.45,21409.03,46200],["2021-09-24",21334.17,21409.03,20959.88,21184.45,63800],["2021-09-27",20959.88,21184.45,20211.32,20211.32,51400],["2021-09-28",20211.32,20510.74,20136.46,20510.74,18800],["2021-09-29",20959.88,21708.45,20660.46,21184.45,22000],["2021-09-30",21409.03,21409.03,20959.88,21259.31,18000],["2021-10-01",20660.46,21708.45,20660.46,21184.45,42400],["2021-10-04",21334.17,24478.15,21334.17,24478.15,434700],["2021-10-05",24478.15,25151.86,23579.87,24403.29,45200],["2021-10-06",23954.15,24403.29,23579.87,23879.3,18505],["2021-10-07",23579.87,23654.73,22457.02,22981.02,109400],["2021-10-08",23205.59,23205.59,21783.31,22307.31,96300],["2021-10-11",22307.31,22382.16,21708.45,22232.45,35300],["2021-10-12",21933.02,22157.59,21933.02,22157.59,39500],["2021-10-13",21933.02,22082.74,21558.74,22007.88,77700],["2021-10-14",21708.45,22906.16,21708.45,22157.59,16300],["2021-10-15",21933.02,22157.59,21858.17,21933.02,47700],["2021-10-18",21933.02,21933.02,21633.6,21708.45,47100],["2021-10-19",23205.59,23579.87,21708.45,21933.02,16000],["2021-10-20",21933.02,21933.02,21409.03,21858.17,41300],["2021-10-21",21708.45,21708.45,21259.31,21483.88,36300],["2021-10-22",21483.88,22157.59,21483.88,22007.88,61500],["2021-10-25",21858.17,21858.17,20959.88,21783.31,33700],["2021-10-26",21858.17,21858.17,21409.03,21708.45,31500],["2021-10-27",21708.45,21783.31,21334.17,21708.45,47500],["2021-10-28",21708.45,22457.02,21558.74,22232.45,139100],["2021-10-29",22232.45,24029.01,22007.88,23954.15,317800],["2021-11-01",23804.44,24627.86,23804.44,24478.15,233800],["2021-11-02",24253.58,25077.01,23804.44,24103.87,153000],["2021-11-03",23954.15,24253.58,23205.59,23280.44,119300],["2021-11-04",23505.01,23879.3,22681.59,23505.01,35200],["2021-11-05",23280.44,23879.3,23205.59,23505.01,49950],["2021-11-08",24328.44,24852.43,23355.3,23430.16,71100],["2021-11-09",23654.73,23654.73,23055.87,23355.3,85800],["2021-11-10",23954.15,24627.86,23505.01,24478.15,168200],["2021-11-11",24103.87,27696.99,24103.87,27397.56,338600],["2021-11-12",27397.56,28819.84,27247.85,28520.41,133300],["2021-11-15",28445.56,28445.56,26948.42,28220.99,291800],["2021-11-16",27996.42,28071.27,27098.14,28071.27,132300],["2021-11-17",27472.42,28819.84,27322.71,27696.99,782600],["2021-11-18",27622.13,28670.13,27322.71,27696.99,432300],["2021-11-19",27771.85,28819.84,27622.13,27921.56,151500],["2021-11-22",28220.99,28445.56,26574.14,26723.85,64900],["2021-11-23",26948.42,27696.99,26948.42,27098.14,30100],["2021-11-24",26948.42,27696.99,26723.85,27322.71,135400],["2021-11-25",27322.71,28370.7,26948.42,27247.85,96000],["2021-11-26",27098.14,27472.42,26649.0,27098.14,78900],["2021-11-29",26948.42,27023.28,25451.29,26199.86,57800],["2021-11-30",26199.86,27322.71,25451.29,26199.86,85400],["2021-12-01",26948.42,27023.28,25900.43,26574.14,1032400],["2021-12-02",26499.28,26574.14,26050.14,26050.14,22200],["2021-12-03",26199.86,26873.57,25675.86,25675.86,31600],["2021-12-06",25675.86,26050.14,24702.72,24927.29,80400],["2021-12-07",25526.15,26199.86,25451.29,26199.86,1016500],["2021-12-08",25825.57,26499.28,25825.57,26125.0,11100],["2021-12-09",26199.86,26199.86,25301.58,25376.43,27200],["2021-12-10",26125.0,26125.0,25077.01,25526.15,17800],["2021-12-13",25376.43,26050.14,24702.72,25601.0,37100],["2021-12-14",25825.57,26199.86,25376.43,25900.43,53400],["2021-12-15",26199.86,27696.99,25900.43,27696.99,99900],["2021-12-16",27547.28,28670.13,26948.42,28445.56,196100],["2021-12-17",28220.99,28819.84,27996.42,28520.41,222100],["2021-12-20",28819.84,28819.84,28445.56,28744.98,394100],["2021-12-21",28595.27,30541.55,28595.27,30092.41,89900],["2021-12-22",30541.55,30541.55,29568.41,29643.27,83700],["2021-12-23",29418.7,29418.7,28445.56,28819.84,79000],["2021-12-24",29942.69,29942.69,28220.99,28744.98,59100],["2021-12-27",28819.84,29568.41,28819.84,29194.13,23200],["2021-12-28",29343.84,29942.69,28295.84,28819.84,33000],["2021-12-29",29119.27,29119.27,28370.7,28445.56,67800],["2021-12-30",28445.56,28969.56,28295.84,28969.56,243400],["2021-12-31",28819.84,29493.55,28819.84,29343.84,60600],["2022-01-04",29343.84,32188.39,29343.84,31364.97,138900],["2022-01-05",32562.68,32562.68,30840.97,31290.11,41120],["2022-01-06",31065.54,31065.54,30017.55,30541.55,38850],["2022-01-07",30316.98,31065.54,30167.26,30616.4,56400],["2022-01-10",30391.83,32188.39,30167.26,30167.26,52200],["2022-01-11",31290.11,31290.11,29942.69,30316.98,44500],["2022-01-12",30242.12,30990.69,28819.84,29568.41,68200],["2022-01-13",28819.84,29942.69,28819.84,29718.12,12500],["2022-01-14",29718.12,29942.69,28969.56,29718.12,9400],["2022-01-17",29718.12,29718.12,28819.84,29343.84,27500],["2022-01-18",29343.84,30691.26,28894.7,29643.27,21500],["2022-01-19",29568.41,29942.69,29194.13,29194.13,14200],["2022-01-20",29568.41,29568.41,29268.98,29493.55,10800],["2022-01-21",29792.98,30541.55,29418.7,29792.98,78300],["2022-02-10",33236.39,33236.39,30316.98,31439.83,182100],["2022-02-11",31439.83,32188.39,31439.83,31739.25,110600],["2022-02-14",31851.54,32188.39,31215.26,31514.68,54400],["2022-02-15",31814.11,31814.11,30242.12,30242.12,47500],["2022-02-16",31290.11,31364.97,29792.98,29942.69,133400],["2022-02-17",28969.56,29942.69,28670.13,29194.13,91600],["2022-02-18",29568.41,29568.41,28894.7,29194.13,29900],["2022-02-21",29006.98,29568.41,28744.98,28819.84,32700],["2022-02-22",27696.99,29418.7,27696.99,28295.84,29200],["2022-02-23",28295.84,28445.56,28146.13,28445.56,31500],["2022-02-24",28445.56,28819.84,28071.27,28220.99,32600],["2022-02-25",28220.99,29119.27,28146.13,28258.42,23600],["2022-02-28",27397.56,28370.7,27397.56,28146.13,25300],["2022-03-01",28595.27,28595.27,27696.99,28146.13,15700],["2022-03-02",28370.7,28370.7,27696.99,27996.42,11700],["2022-03-03",28295.84,28295.84,27547.28,27996.42,12200],["2022-03-04",27996.42,27996.42,27547.28,27696.99,33400],["2022-03-07",27023.28,27921.56,27023.28,27696.99,32500],["2022-03-08",27622.13,27696.99,27247.85,27247.85,17900],["2022-03-09",27098.14,27322.71,26312.14,26761.28,38100],["2022-03-10",27322.71,27322.71,27098.14,27098.14,22000],["2022-03-11",27172.99,28744.98,26948.42,27172.99,28000],["2022-03-14",27135.57,27172.99,26050.14,26125.0,12100],["2022-03-15",26199.86,27135.57,26199.86,26574.14,6600],["2022-03-16",27023.28,27023.28,26237.28,26574.14,15600],["2022-03-17",26574.14,26798.71,26499.28,26574.14,21700],["2022-03-18",26574.14,26948.42,26574.14,26574.14,16200],["2022-03-21",26574.14,27172.99,26199.86,26499.28,24700],["2022-03-22",26274.71,26798.71,26199.86,26499.28,86400],["2022-03-23",26274.71,26761.28,26274.71,26611.57,34400],["2022-03-24",26723.85,27696.99,26349.57,27098.14,29000],["2022-03-25",27172.99,27172.99,26574.14,26948.42,10200],["2022-03-28",26948.42,26948.42,26349.57,26873.57,7100],["2022-03-29",27172.99,27172.99,26349.57,26798.71,38600],["2022-03-30",26274.71,26798.71,26125.0,26424.43,33000],["2022-03-31",26798.71,26798.71,25900.43,26424.43,10400],["2022-04-01",26125.0,26199.86,25151.86,26125.0,26500],["2022-04-04",27622.13,27622.13,26199.86,26349.57,10700],["2022-04-05",26948.42,26948.42,26050.14,26199.86,24200],["2022-04-06",26798.71,26798.71,25675.86,25900.43,12600],["2022-04-07",26087.57,26199.86,25451.29,25750.72,9100],["2022-04-08",26162.43,26162.43,24702.72,24702.72,21000],["2022-04-12",26050.14,26050.14,24665.29,24964.72,30700],["2022-04-13",25077.01,25825.57,24553.01,24927.29,10000],["2022-04-14",24553.01,25601.0,24328.44,24927.29,11000],["2022-04-15",24702.72,24702.72,23804.44,24253.58,32500],["2022-04-18",25451.29,25451.29,23205.59,23654.73,35000],["2022-04-19",23355.3,23954.15,23355.3,23355.3,24600],["2022-04-20",23467.59,23467.59,21933.02,23130.73,18800],["2022-04-21",23130.73,23505.01,21858.17,23505.01,48600],["2022-04-22",23617.3,25114.43,23505.01,24253.58,27700],["2022-04-25",24702.72,24702.72,22831.3,23579.87,18200],["2022-04-26",23579.87,23954.15,22457.02,23392.73,12600],["2022-04-27",23430.16,23430.16,23317.87,23430.16,5300],["2022-04-28",23954.15,23954.15,23430.16,23879.3,10300],["2022-04-29",24590.44,24590.44,23205.59,24066.44,13200],["2022-05-04",24927.29,24927.29,23879.3,24103.87,24000],["2022-05-05",24478.15,24478.15,22981.02,24029.01,21900],["2022-05-06",22681.59,23954.15,22681.59,23579.87,2400],["2022-05-09",23767.01,23767.01,22007.88,22419.59,7000],["2022-05-10",21072.17,22457.02,20885.03,21633.6,56700],["2022-05-11",22157.59,22157.59,21109.6,21820.74,41300],["2022-05-12",22232.45,22232.45,21933.02,21933.02,3300],["2022-05-13",22007.88,22007.88,20398.46,21371.6,5500],["2022-05-16",21296.74,21708.45,19911.89,21221.88,11400],["2022-05-17",20997.31,21296.74,19837.03,21296.74,15000],["2022-05-18",21371.6,22457.02,20959.88,22007.88,29700],["2022-05-19",21895.59,22232.45,20623.03,21933.02,22600],["2022-05-20",21109.6,22007.88,21109.6,21708.45,3400],["2022-05-23",22269.88,22269.88,20959.88,21933.02,1400],["2022-05-24",20660.46,21558.74,20660.46,21409.03,1700],["2022-05-25",21409.03,21558.74,21409.03,21558.74,3900],["2022-05-26",21708.45,21708.45,21334.17,21558.74,7000],["2022-05-27",21783.31,21783.31,21558.74,21633.6,1700],["2022-05-30",21933.02,21933.02,21633.6,21895.59,8500],["2022-05-31",22232.45,22232.45,21334.17,22007.88,11900],["2022-06-01",22082.74,23542.44,22007.88,23280.44,118300],["2022-06-02",23280.44,24291.01,23280.44,23804.44,16700],["2022-06-03",22644.16,24328.44,22644.16,23804.44,4400],["2022-06-06",23205.59,23692.16,22457.02,22457.02,11000],["2022-06-07",22307.31,23505.01,22307.31,22756.45,51600],["2022-06-08",24216.15,24216.15,22756.45,23205.59,28100],["2022-06-09",23205.59,23430.16,23205.59,23280.44,5100],["2022-06-10",23205.59,23205.59,22457.02,22906.16,16700],["2022-06-13",22756.45,22756.45,21334.17,21371.6,29500],["2022-06-14",21371.6,22007.88,21109.6,21708.45,49700],["2022-06-15",21745.88,21745.88,21109.6,21259.31,27800],["2022-06-16",21334.17,22419.59,20959.88,21933.02,31100],["2022-06-17",21633.6,21633.6,20398.46,21147.03,24100],["2022-06-20",21184.45,22269.88,20286.17,20660.46,13500],["2022-06-21",19837.03,20810.17,19799.61,20173.89,11500],["2022-06-22",20585.6,20585.6,19462.75,20024.18,2500],["2022-06-23",19462.75,19537.61,18863.9,19425.32,19400],["2022-06-24",20286.17,20286.17,19238.18,19238.18,16200],["2022-06-27",19238.18,20061.6,18976.18,19238.18,8700],["2022-06-28",18938.75,19238.18,18190.19,19163.32,185000],["2022-06-29",20211.32,20211.32,19088.47,19163.32,8600],["2022-06-30",19163.32,20099.03,18863.9,19612.46,7300],["2022-07-01",19799.61,19799.61,19088.47,19387.89,3200],["2022-07-04",19949.32,19949.32,19387.89,19387.89,1200],["2022-07-05",19462.75,19462.75,18639.33,19088.47,3700],["2022-07-06",19088.47,19088.47,19013.61,19013.61,1800],["2022-07-07",18938.75,18976.18,18414.76,18863.9,15500],["2022-07-08",19238.18,19238.18,18714.18,19238.18,16200],["2022-07-11",20099.03,20099.03,19238.18,19612.46,21100],["2022-07-12",19986.75,20286.17,19837.03,20286.17,24100],["2022-07-13",20885.03,20885.03,19986.75,20510.74,22200],["2022-07-14",20982.26,20982.26,19882.06,20825.09,2300],["2022-07-15",20825.09,21375.18,20353.57,20353.57,1700],["2022-07-18",20353.57,20353.57,19489.14,20117.82,17100],["2022-07-19",19410.55,20039.23,18860.45,19960.65,11800],["2022-07-20",20117.82,20392.87,19764.18,19921.36,7700],["2022-07-21",20117.82,20117.82,19607.01,19607.01,7500],["2022-07-22",19960.65,20274.99,19253.38,19803.48,2400],["2022-07-25",19724.89,19803.48,19724.89,19724.89,1000],["2022-07-26",19724.89,19724.89,19724.89,19724.89,0],["2022-07-27",19764.18,19764.18,19489.14,19646.31,1300],["2022-07-28",19056.92,19646.31,19056.92,19607.01,4200],["2022-07-29",19489.14,19607.01,19214.09,19528.43,8200],["2022-08-01",19724.89,19724.89,19607.01,19607.01,3400],["2022-08-02",19607.01,19724.89,19253.38,19607.01,9900],["2022-08-03",19607.01,19724.89,19253.38,19646.31,6600],["2022-08-04",19489.14,19724.89,19174.8,19646.31,15500],["2022-08-05",19253.38,19607.01,19253.38,19489.14,8800],["2022-08-08",19489.14,20785.79,19489.14,20353.57,21500],["2022-08-09",20432.16,20432.16,20039.23,20353.57,5000],["2022-08-10",19803.48,20274.99,19646.31,19960.65,11600],["2022-08-11",19882.06,20392.87,19646.31,19646.31,5300],["2022-08-12",19528.43,20196.4,19528.43,19646.31,4500],["2022-08-15",19646.31,19882.06,19646.31,19764.18,10900],["2022-08-16",19999.94,19999.94,18860.45,19803.48,9300],["2022-08-17",20078.53,20078.53,19646.31,19646.31,6400],["2022-08-18",19646.31,19646.31,19253.38,19292.67,4000],["2022-08-19",19646.31,19646.31,19253.38,19567.72,1700],["2022-08-22",19960.65,19960.65,19803.48,19803.48,1000],["2022-08-23",19253.38,19803.48,19253.38,19410.55,20600],["2022-08-24",19331.97,19646.31,19253.38,19607.01,10400],["2022-08-25",19724.89,19882.06,19331.97,19803.48,11400],["2022-08-26",19803.48,19803.48,19410.55,19410.55,2900],["2022-08-29",19410.55,19646.31,19017.63,19646.31,4000],["2022-08-30",19646.31,19646.31,19292.67,19449.84,5400],["2022-08-31",19567.72,19764.18,19253.38,19489.14,9500],["2022-09-05",19803.48,19803.48,19528.43,19646.31,3300],["2022-09-06",19803.48,20432.16,19764.18,20039.23,12900],["2022-09-07",20078.53,20117.82,19449.84,19724.89,16000],["2022-09-08",19882.06,19882.06,19331.97,19724.89,3100],["2022-09-09",19724.89,20117.82,19646.31,20039.23,22900],["2022-09-12",19960.65,20432.16,19960.65,20353.57,31800],["2022-09-13",20432.16,20746.5,20274.99,20510.74,27900],["2022-09-14",19253.38,20235.7,19253.38,20117.82,5500],["2022-09-15",20274.99,20432.16,20117.82,20235.7,10000],["2022-09-16",20432.16,20432.16,19960.65,20235.7,9000],["2022-09-19",20392.87,20392.87,19489.14,19567.72,6900],["2022-09-20",20274.99,20274.99,19096.21,19685.6,3600],["2022-09-21",19096.21,20196.4,19096.21,20196.4,600],["2022-09-22",19410.55,20117.82,18821.16,19724.89,10400],["2022-09-23",19253.38,19960.65,19253.38,19528.43,8600],["2022-09-26",19528.43,19528.43,18860.45,19410.55,7100],["2022-09-27",18939.04,19489.14,18939.04,19410.55,800],["2022-09-28",20117.82,20117.82,18939.04,19607.01,700],["2022-09-29",18860.45,19607.01,18388.94,18388.94,4000],["2022-09-30",18388.94,19174.8,17760.26,18074.6,19700],["2022-10-03",18074.6,19253.38,18074.6,18703.28,43900],["2022-10-04",18703.28,18703.28,18074.6,18546.11,23700],["2022-10-05",18467.53,18781.87,18153.19,18153.19,15800],["2022-10-06",18388.94,18388.94,18388.94,18388.94,300],["2022-10-07",18703.28,18703.28,17288.75,18231.77,24700],["2022-10-10",17367.34,17917.43,17367.34,17917.43,1600],["2022-10-11",17917.43,17917.43,16699.36,17210.16,3100],["2022-10-12",18074.6,18074.6,17288.75,17288.75,1500],["2022-10-13",17681.68,17681.68,17681.68,17681.68,100],["2022-10-14",17681.68,18388.94,16502.9,17681.68,6300],["2022-10-17",18231.77,18231.77,17052.99,17052.99,1300],["2022-10-18",17917.43,18074.6,17052.99,17485.21,2000],["2022-10-19",16699.36,17524.51,16699.36,17170.87,2100],["2022-10-20",16424.31,16895.82,16424.31,16895.82,1100],["2022-10-21",16817.24,17603.09,16109.97,16502.9,11300],["2022-10-24",17603.09,17603.09,15952.8,16974.41,5700],["2022-10-25",15913.51,16424.31,15795.63,16385.02,9400],["2022-10-26",16895.82,16895.82,15952.8,15952.8,1000],["2022-10-27",16581.48,16581.48,15952.8,16188.56,3400],["2022-10-28",16817.24,16817.24,16031.39,16188.56,2100],["2022-10-31",16149.26,16149.26,15088.36,15795.63,3700],["2022-11-01",15874.22,15874.22,15717.05,15795.63,2300],["2022-11-02",15717.05,15717.05,15324.12,15481.29,1900],["2022-11-03",15874.22,16345.73,14931.19,15481.29,6000],["2022-11-04",14616.85,15402.7,14498.97,14970.49,2100],["2022-11-07",14931.19,15009.78,13948.88,14145.34,12100],["2022-11-08",13202.32,14066.76,13163.03,13988.17,5200],["2022-11-09",14459.68,14459.68,14459.68,14459.68,100],["2022-11-10",14459.68,14459.68,14459.68,14459.68,0],["2022-11-11",14066.76,14223.93,13988.17,14066.76,2600],["2022-11-14",13988.17,13988.17,13084.44,13477.37,4800],["2022-11-15",12573.64,13398.78,12534.34,13084.44,11500],["2022-11-16",12259.3,13359.49,12180.71,13280.9,24900],["2022-11-17",13713.12,14145.34,13516.66,13831.0,1900],["2022-11-18",12887.98,14420.39,12887.98,13555.95,14700],["2022-11-21",13713.12,13713.12,13477.37,13477.37,1600],["2022-11-22",14027.46,14027.46,12534.34,13438.07,2900],["2022-11-23",12691.51,13359.49,12652.22,12887.98,1300],["2022-11-24",13634.54,13634.54,12573.64,13045.15,2600],["2022-11-25",13241.61,13241.61,13045.15,13045.15,13600],["2022-11-28",13280.9,13516.66,13084.44,13516.66,9100],["2022-11-29",13477.37,14341.8,13477.37,14145.34,13300],["2022-11-30",13909.59,14852.61,13870.29,14538.27,19300],["2022-12-01",14970.49,14970.49,14066.76,14066.76,4600],["2022-12-02",14027.46,14145.34,14027.46,14145.34,1900],["2022-12-05",14145.34,14931.19,14145.34,14145.34,1400],["2022-12-06",14852.61,14891.9,13909.59,14223.93,7300],["2022-12-07",14459.68,14459.68,13909.59,13909.59,4000],["2022-12-08",14538.27,14538.27,13320.2,14223.93,25600],["2022-12-09",14381.1,14381.1,13988.17,14106.05,3300],["2022-12-12",14184.63,14538.27,14066.76,14145.34,15500],["2022-12-13",14223.93,14223.93,13359.49,14106.05,12400],["2022-12-14",14498.97,14498.97,14498.97,14498.97,100],["2022-12-15",14498.97,14498.97,14145.34,14263.22,6100],["2022-12-16",14145.34,14145.34,14066.76,14066.76,2800],["2022-12-19",13752.41,14145.34,13123.73,14027.46,4600],["2022-12-20",14027.46,14066.76,14027.46,14066.76,300],["2022-12-21",13831.0,14106.05,13831.0,14066.76,15100],["2022-12-22",14813.32,14813.32,13988.17,14302.51,19700],["2022-12-23",14498.97,15088.36,14302.51,14852.61,10400],["2022-12-26",14695.44,14695.44,14302.51,14302.51,5700],["2022-12-27",14869.75,14869.75,14586.13,14869.75,2500],["2022-12-28",14586.13,14869.75,14586.13,14869.75,1600],["2022-12-29",14829.23,14869.75,14707.68,14707.68,2000],["2022-12-30",14667.16,14788.72,14586.13,14667.16,5100],["2023-01-03",15153.37,15153.37,14667.16,14910.27,17300],["2023-01-04",15599.06,15842.16,14910.27,15396.47,6400],["2023-01-05",15315.44,15396.47,14626.65,15396.47,16800],["2023-01-06",15396.47,15720.61,14991.3,15396.47,17800],["2023-01-09",14950.78,15558.54,14910.27,15396.47,1700],["2023-01-10",15923.19,15923.19,14991.3,15396.47,1600],["2023-01-11",15355.95,15355.95,15274.92,15274.92,500],["2023-01-12",14586.13,15396.47,14586.13,15193.89,3800],["2023-01-13",15274.92,15274.92,14586.13,15193.89,3700],["2023-01-16",14707.68,15153.37,14707.68,15153.37,300],["2023-01-17",14991.3,15112.85,14667.16,15072.33,4100],["2023-01-18",15112.85,15112.85,14991.3,14991.3,1500],["2023-01-19",15396.47,15477.51,15396.47,15477.51,200],["2023-01-27",15193.89,16166.29,14950.78,16004.23,3800],["2023-01-30",16004.23,16004.23,16004.23,16004.23,0],["2023-01-31",15882.68,15882.68,15153.37,15396.47,6800],["2023-02-01",15396.47,15558.54,15153.37,15234.4,2700],["2023-02-02",15396.47,15396.47,14991.3,15153.37,5200],["2023-02-03",15153.37,15274.92,14991.3,15234.4,6500],["2023-02-06",15072.33,15315.44,15031.82,15031.82,3600],["2023-02-07",15315.44,15315.44,14910.27,14910.27,4600],["2023-02-08",14910.27,15801.64,14910.27,15558.54,40700],["2023-02-09",16085.26,16125.78,15234.4,15599.06,8800],["2023-02-10",15801.64,15801.64,14991.3,15436.99,10900],["2023-02-13",16044.74,16044.74,14950.78,15639.57,1100],["2023-02-14",15882.68,15882.68,14910.27,15355.95,4400],["2023-02-15",15396.47,15396.47,14829.23,14829.23,7200],["2023-02-16",14829.23,15436.99,14829.23,14869.75,1900],["2023-02-17",15112.85,15274.92,14991.3,15234.4,3500],["2023-02-20",15234.4,15315.44,14991.3,15031.82,8800],["2023-02-21",15436.99,15801.64,15031.82,15639.57,21700],["2023-02-22",15193.89,15558.54,15193.89,15558.54,700],["2023-02-23",15072.33,15315.44,14910.27,15234.4,10700],["2023-02-24",15031.82,15072.33,14910.27,14991.3,5900],["2023-02-27",15315.44,15315.44,14991.3,15153.37,1200],["2023-02-28",15153.37,15315.44,15031.82,15193.89,4500],["2023-03-01",15031.82,15153.37,14869.75,15153.37,4700],["2023-03-02",14991.3,15234.4,14869.75,15193.89,2200],["2023-03-03",15396.47,15396.47,14869.75,15112.85,1000],["2023-03-06",15112.85,15315.44,15112.85,15315.44,300],["2023-03-07",15274.92,15274.92,15274.92,15274.92,200],["2023-03-08",14910.27,15274.92,14829.23,15274.92,2400],["2023-03-09",15031.82,15274.92,15031.82,15274.92,5700],["2023-03-10",15031.82,15274.92,15031.82,15274.92,400],["2023-03-13",14950.78,15274.92,14950.78,15274.92,1100],["2023-03-14",15234.4,15274.92,14910.27,14910.27,6300],["2023-03-15",15315.44,15315.44,14869.75,14991.3,67800],["2023-03-16",14829.23,14910.27,14829.23,14869.75,2700],["2023-03-17",14829.23,15031.82,14829.23,14950.78,3800],["2023-03-20",14950.78,14950.78,14869.75,14869.75,1100],["2023-03-21",14910.27,14910.27,14829.23,14869.75,2700],["2023-03-22",14910.27,14950.78,14869.75,14950.78,7700],["2023-03-23",14910.27,14910.27,14788.72,14910.27,13300],["2023-03-24",14910.27,14950.78,14829.23,14910.27,4100],["2023-03-27",14910.27,14910.27,14829.23,14910.27,7100],["2023-03-28",15031.82,15031.82,14748.2,14869.75,24000],["2023-03-29",15153.37,15153.37,15031.82,15031.82,2300],["2023-03-30",15234.4,15315.44,15234.4,15234.4,15500],["2023-03-31",14991.3,15274.92,14950.78,15274.92,15600],["2023-04-03",15031.82,15274.92,14991.3,15234.4,5400],["2023-04-04",15072.33,15274.92,14910.27,15274.92,500],["2023-04-05",15072.33,15153.37,15072.33,15153.37,300],["2023-04-06",14950.78,15234.4,14910.27,14950.78,50400],["2023-04-07",14991.3,15315.44,14991.3,15072.33,1800],["2023-04-10",14991.3,15193.89,14991.3,15193.89,24800],["2023-04-11",15234.4,15315.44,15112.85,15315.44,10100],["2023-04-12",15396.47,15761.12,15274.92,15761.12,8200],["2023-04-13",15761.12,16125.78,15477.51,15558.54,1100],["2023-04-14",15639.57,15761.12,15599.06,15761.12,800],["2023-04-17",15761.12,15761.12,15436.99,15639.57,17600],["2023-04-18",15639.57,15639.57,15193.89,15234.4,43500],["2023-04-19",15558.54,15558.54,15153.37,15396.47,700],["2023-04-20",15153.37,15639.57,14991.3,15639.57,21700],["2023-04-21",16004.23,16085.26,15274.92,15599.06,2400],["2023-04-24",15315.44,15963.71,14991.3,15234.4,3900],["2023-04-25",15801.64,15801.64,15072.33,15274.92,7100],["2023-04-26",15801.64,15801.64,14910.27,15396.47,300],["2023-04-27",15355.95,15761.12,15234.4,15639.57,1200],["2023-04-28",15923.19,15923.19,15396.47,15639.57,7100],["2023-05-04",15842.16,16125.78,15396.47,16044.74,23500],["2023-05-05",16125.78,17017.15,16125.78,16936.12,62200],["2023-05-08",17746.46,18111.11,17705.94,18111.11,210100],["2023-05-09",18961.97,18961.97,17908.53,18313.7,47100],["2023-05-10",18678.35,18678.35,18111.11,18516.28,20400],["2023-05-11",18475.77,19448.17,18070.6,18192.15,26500],["2023-05-12",18030.08,19043.0,17949.04,18799.9,39800],["2023-05-15",19448.17,19934.38,18435.25,18759.38,49100],["2023-05-16",18394.73,18961.97,18232.66,18637.83,130500],["2023-05-17",19002.49,19002.49,18232.66,18232.66,22400],["2023-05-18",18556.8,18637.83,18232.66,18556.8,21200],["2023-05-19",18799.9,18799.9,18435.25,18637.83,19500],["2023-05-22",18880.94,19407.66,18880.94,19407.66,62700],["2023-05-23",19772.31,20258.51,19610.24,20258.51,59700],["2023-05-24",20420.58,21028.34,20258.51,20299.03,110500],["2023-05-25",20825.75,20825.75,19529.21,20096.45,63700],["2023-05-26",20015.41,20542.13,19367.14,20420.58,74800],["2023-05-29",20339.55,20339.55,19772.31,20177.48,19600],["2023-05-30",20177.48,20177.48,19610.24,19610.24,17100],["2023-05-31",20015.41,20096.45,19650.76,20055.93,34400],["2023-06-01",19853.34,20744.72,19812.83,19812.83,12000],["2023-06-02",19853.34,20258.51,19367.14,19974.9,79600],["2023-06-05",20177.48,20501.62,19853.34,20420.58,198500],["2023-06-06",20623.17,21838.68,20501.62,20501.62,27300],["2023-06-07",21433.51,21433.51,20258.51,20501.62,48800],["2023-06-08",20258.51,20947.3,19772.31,19812.83,30200],["2023-06-09",20177.48,20177.48,19488.69,19812.83,8100],["2023-06-12",19650.76,21028.34,19650.76,20136.96,63700],["2023-06-13",20136.96,20825.75,20136.96,20704.2,157800],["2023-06-14",20744.72,20744.72,20420.58,20663.69,37700],["2023-06-15",20704.2,20906.79,20258.51,20623.17,37800],["2023-06-16",20866.27,20866.27,20420.58,20663.69,23000],["2023-06-19",20258.51,20542.13,20177.48,20258.51,4200],["2023-06-20",20582.65,20582.65,19853.34,20136.96,6600],["2023-06-21",19974.9,20582.65,19934.38,20218.0,73900],["2023-06-22",20015.41,20582.65,20015.41,20339.55,81600],["2023-06-23",20258.51,20582.65,20177.48,20501.62,33500],["2023-06-26",20177.48,20258.51,19853.34,20096.45,18600],["2023-06-27",20177.48,20177.48,19691.28,20177.48,18000],["2023-06-28",20704.2,20704.2,20055.93,20096.45,15600],["2023-06-29",19934.38,20096.45,19934.38,20055.93,8800],["2023-06-30",20096.45,20177.48,19934.38,20177.48,21800],["2023-07-03",20299.03,20663.69,20096.45,20258.51,6400],["2023-07-04",20055.93,20258.51,19934.38,20177.48,12000],["2023-07-05",20177.48,20177.48,19853.34,20136.96,38300],["2023-07-06",20136.96,20136.96,19610.24,20096.45,14100],["2023-07-07",20542.13,20542.13,20096.45,20339.55,25600],["2023-07-10",20299.03,20380.07,20177.48,20380.07,60000],["2023-07-11",20380.07,20906.79,20380.07,20825.75,72500],["2023-07-12",20947.3,22243.85,20947.3,22243.85,144900],["2023-07-13",22162.82,22689.54,21798.16,22365.4,26900],["2023-07-14",22365.4,22446.43,21798.16,22324.88,49400],["2023-07-17",22608.5,22608.5,21919.71,22365.4,16900],["2023-07-18",21636.09,22567.99,21636.09,22203.33,16400],["2023-07-19",22162.82,22162.82,21636.09,21636.09,36900],["2023-07-20",21717.13,21960.23,21636.09,21717.13,82700],["2023-07-21",21555.06,23216.26,21555.06,23054.19,63400],["2023-07-24",22567.99,23986.08,22567.99,23256.77,20500],["2023-07-25",22730.05,23459.36,22730.05,23175.74,15300],["2023-07-26",22567.99,23175.74,22567.99,22811.09,33100],["2023-07-27",22811.09,24229.18,22608.5,23824.01,108800],["2023-07-28",23094.71,25120.56,23094.71,24229.18,36100],["2023-07-31",25282.63,25485.21,24229.18,24634.35,240700],["2023-08-01",24067.12,24958.49,23661.95,23742.98,115500],["2023-08-02",23499.88,23824.01,23499.88,23702.46,67600],["2023-08-03",23905.05,24472.29,23580.91,23580.91,28500],["2023-08-04",24229.18,24229.18,23499.88,23945.56,12200],["2023-08-07",23945.56,24310.22,23580.91,23864.53,57400],["2023-08-08",23540.39,23864.53,23540.39,23661.95,63800],["2023-08-09",23175.74,23905.05,23175.74,23864.53,38200],["2023-08-10",23905.05,24269.7,23783.5,23905.05,55600],["2023-08-11",23945.56,23945.56,23621.43,23905.05,8000],["2023-08-14",23905.05,24310.22,23661.95,24148.15,27900],["2023-08-15",24269.7,24269.7,23742.98,23986.08,67000],["2023-08-16",24067.12,24067.12,23661.95,23905.05,17600],["2023-08-17",23580.91,23905.05,23580.91,23864.53,3900],["2023-08-18",24188.67,24188.67,22770.57,22851.6,33000],["2023-08-21",22284.37,23661.95,22284.37,23378.33,11100],["2023-08-22",23742.98,23742.98,22689.54,23337.81,44400],["2023-08-23",23702.46,23702.46,22365.4,22365.4,54300],["2023-08-24",23337.81,23337.81,22284.37,22324.88,38600],["2023-08-25",22608.5,22649.02,22324.88,22527.47,45100],["2023-08-28",23094.71,23824.01,22730.05,23661.95,271000],["2023-08-29",23742.98,23824.01,22932.64,23337.81,141200],["2023-08-30",23013.67,23418.84,22973.16,23256.77,51800],["2023-08-31",23094.71,23742.98,23094.71,23661.95,142000],["2023-09-05",23742.98,23783.5,23499.88,23702.46,104500],["2023-09-06",23702.46,24310.22,23499.88,24310.22,240400],["2023-09-07",24523.09,24693.39,24054.77,24352.79,80200],["2023-09-08",24182.49,24523.09,23841.89,24437.94,75600],["2023-09-11",24267.64,24523.09,23927.04,23927.04,73100],["2023-09-12",23927.04,24267.64,23756.75,23927.04,12600],["2023-09-13",24225.07,24225.07,23245.85,23671.6,31700],["2023-09-14",23756.75,24139.92,23245.85,23927.04,41100],["2023-09-15",23927.04,24139.92,23671.6,23841.89,9700],["2023-09-18",23586.45,23799.32,22564.65,23075.55,61900],["2023-09-19",23075.55,23288.42,21798.3,23032.97,29200],["2023-09-20",22564.65,23373.57,22564.65,22607.23,13300],["2023-09-21",22692.37,23331.0,22309.2,22820.1,84400],["2023-09-22",22351.78,22777.52,21968.6,22692.37,81700],["2023-09-25",22224.05,22947.82,21840.88,22522.08,83300],["2023-09-26",22138.9,22649.8,21968.6,22138.9,108100],["2023-09-27",21798.3,22309.2,21713.15,22138.9,123800],["2023-09-28",21968.6,22138.9,21755.73,21798.3,23900],["2023-09-29",22309.2,22309.2,21968.6,22053.75,39400],["2023-10-02",21968.6,22309.2,21713.15,21713.15,148700],["2023-10-03",21713.15,22053.75,20861.66,20861.66,122300],["2023-10-04",21287.41,21628.0,20861.66,21500.28,229100],["2023-10-05",21500.28,22394.35,20478.48,21244.83,152700],["2023-10-06",20904.23,21202.26,20435.91,20435.91,62800],["2023-10-09",20691.36,20946.81,20691.36,20946.81,124600],["2023-10-10",21585.43,21585.43,21117.11,21117.11,4400],["2023-10-11",21287.41,21287.41,21031.96,21031.96,57000],["2023-10-12",20989.38,21159.68,20946.81,21159.68,3500],["2023-10-13",20819.08,21074.53,20776.51,21074.53,1200],["2023-10-16",21628.0,21628.0,20180.46,20435.91,146600],["2023-10-17",20606.21,20606.21,20265.61,20435.91,6100],["2023-10-18",20010.16,20180.46,19243.82,20052.74,113300],["2023-10-19",19243.82,19967.59,19243.82,19669.56,30400],["2023-10-20",19967.59,19967.59,19328.96,19328.96,65800],["2023-10-23",19414.11,19499.26,19414.11,19414.11,9500],["2023-10-24",19456.69,19541.84,19243.82,19541.84,17800],["2023-10-25",19499.26,19584.41,19456.69,19584.41,2000],["2023-10-26",19414.11,19414.11,18477.47,18477.47,36000],["2023-10-27",18477.47,18690.34,18136.87,18605.19,48800],["2023-10-30",18392.32,19541.84,18392.32,18562.62,3000],["2023-10-31",18307.17,18562.62,17881.42,17881.42,27400],["2023-11-01",17029.92,18988.37,16774.48,17796.27,68400],["2023-11-02",17966.57,18136.87,17924.0,18051.72,11800],["2023-11-03",18009.15,18179.44,18009.15,18179.44,300],["2023-11-06",18222.02,18520.04,18222.02,18434.89,41800],["2023-11-07",18434.89,18477.47,18307.17,18434.89,8000],["2023-11-08",18392.32,18732.92,18392.32,18732.92,20300],["2023-11-09",18732.92,18903.22,18690.34,18732.92,86000],["2023-11-10",19286.39,19286.39,18732.92,19201.24,70000],["2023-11-13",18988.37,19286.39,18732.92,19201.24,16900],["2023-11-14",19158.67,19158.67,18818.07,18860.64,46500],["2023-11-15",19243.82,19414.11,18903.22,18945.79,136800],["2023-11-16",19073.52,19073.52,18732.92,18945.79,28800],["2023-11-17",18860.64,18903.22,18307.17,18562.62,123900],["2023-11-20",18392.32,18860.64,18051.72,18434.89,186900],["2023-11-21",18520.04,18520.04,18136.87,18477.47,89300],["2023-11-22",18647.77,19669.56,18520.04,18988.37,51700],["2023-11-23",18945.79,18988.37,18392.32,18392.32,21300],["2023-11-24",18690.34,19158.67,18477.47,18732.92,38000],["2023-11-27",18988.37,18988.37,18520.04,18605.19,35200],["2023-11-28",18690.34,18690.34,18477.47,18477.47,10800],["2023-11-29",18562.62,19158.67,18562.62,19116.09,56700],["2023-11-30",19243.82,19414.11,19201.24,19371.54,28000],["2023-12-01",19541.84,19584.41,19371.54,19499.26,46200],["2023-12-04",19626.99,20350.76,19541.84,20350.76,68400],["2023-12-05",20010.16,20350.76,20010.16,20137.89,76700],["2023-12-06",20095.31,20350.76,20095.31,20223.04,11500],["2023-12-07",20180.46,20265.61,19967.59,20265.61,49000],["2023-12-08",20350.76,20350.76,20052.74,20223.04,7900],["2023-12-11",20393.34,20393.34,20010.16,20223.04,1200],["2023-12-12",20137.89,20223.04,19967.59,20137.89,17100],["2023-12-13",20137.89,20137.89,19754.71,20095.31,13200],["2023-12-14",19925.01,20052.74,19925.01,20052.74,4500],["2023-12-15",20052.74,20052.74,19754.71,19754.71,11100],["2023-12-18",19797.29,20350.76,19797.29,19967.59,17200],["2023-12-19",19967.59,19967.59,19967.59,19967.59,3400],["2023-12-20",19967.59,20350.76,19967.59,20223.04,24500],["2023-12-21",20223.04,20393.34,20180.46,20308.19,39400],["2023-12-22",20180.46,20265.61,20180.46,20265.61,9800],["2023-12-25",20265.61,20776.51,20265.61,20308.19,6300],["2023-12-26",20308.19,20435.91,20308.19,20350.76,9200],["2023-12-27",20350.76,20435.91,20265.61,20435.91,3900],["2023-12-28",20370.37,20547.5,20370.37,20547.5,900],["2023-12-29",20370.37,20636.07,20370.37,20547.5,7200],["2024-01-02",20370.37,21167.47,20370.37,20813.2,22600],["2024-01-03",20813.2,21388.89,20813.2,21078.9,11600],["2024-01-04",21344.61,21344.61,20946.05,21211.76,20600],["2024-01-05",21167.47,21211.76,20901.77,21211.76,14400],["2024-01-08",20946.05,20990.34,20813.2,20857.49,49300],["2024-01-09",20813.2,21123.19,20636.07,20636.07,207600],["2024-01-10",20680.35,21167.47,20680.35,20724.64,6300],["2024-01-11",20724.64,21034.62,20547.5,20636.07,4100],["2024-01-12",20636.07,20813.2,20636.07,20636.07,5000],["2024-01-15",20636.07,20813.2,20458.94,20724.64,30300],["2024-01-16",20636.07,20636.07,20591.79,20636.07,500],["2024-01-17",20636.07,21344.61,20636.07,20680.35,8500],["2024-01-18",20636.07,21078.9,20591.79,20680.35,9000],["2024-01-19",20636.07,20636.07,20370.37,20458.94,34700],["2024-01-22",20458.94,20458.94,20281.8,20281.8,8900],["2024-01-23",20281.8,20370.37,20281.8,20281.8,2600],["2024-01-24",20281.8,20281.8,20193.24,20193.24,5900],["2024-01-25",20193.24,20370.37,20193.24,20193.24,1900],["2024-01-26",20281.8,20281.8,20193.24,20281.8,1100],["2024-01-29",20237.52,20237.52,20237.52,20237.52,1000],["2024-01-30",21078.9,21078.9,19838.97,19838.97,28800],["2024-01-31",19750.4,20636.07,19706.12,19706.12,46800],["2024-02-01",19706.12,19883.25,19661.84,19883.25,3300],["2024-02-02",19750.4,20016.1,19750.4,19927.54,4000],["2024-02-05",19838.97,20193.24,19750.4,19838.97,26000],["2024-02-06",20104.67,20104.67,19838.97,19883.25,4000],["2024-02-07",19883.25,19971.82,19838.97,19971.82,2800],["2024-02-15",19971.82,19971.82,19971.82,19971.82,1500],["2024-02-16",20016.1,20060.39,19927.54,19971.82,11600],["2024-02-19",19971.82,20104.67,19927.54,20016.1,47900],["2024-02-20",20148.95,20281.8,20016.1,20237.52,36200],["2024-02-21",20281.8,20281.8,20060.39,20193.24,10800],["2024-02-22",20104.67,20237.52,20016.1,20193.24,5200],["2024-02-23",20193.24,20193.24,20104.67,20104.67,300],["2024-02-26",19750.4,19927.54,19750.4,19838.97,6300],["2024-02-27",19838.97,20193.24,19838.97,20016.1,12600],["2024-02-28",20016.1,20016.1,19838.97,19927.54,22900],["2024-02-29",19971.82,20148.95,19750.4,20148.95,18900],["2024-03-01",19927.54,20237.52,19750.4,19750.4,21800],["2024-03-04",20946.05,20946.05,19750.4,19750.4,45700],["2024-03-05",19750.4,20104.67,19750.4,19838.97,4200],["2024-03-06",19927.54,19927.54,19617.55,19706.12,15700],["2024-03-07",19617.55,19838.97,19573.27,19661.84,38700],["2024-03-08",19927.54,19927.54,19130.43,19396.14,113800],["2024-03-11",19484.7,19484.7,19307.57,19307.57,17200],["2024-03-12",19307.57,19484.7,19307.57,19396.14,45200],["2024-03-13",19396.14,19484.7,19396.14,19440.42,6100],["2024-03-14",19396.14,19484.7,19219.0,19440.42,15300],["2024-03-15",19573.27,20060.39,19484.7,19484.7,14700],["2024-03-18",19484.7,19484.7,19130.43,19484.7,7000],["2024-03-19",19440.42,19484.7,19130.43,19484.7,6100],["2024-03-20",19484.7,19484.7,19307.57,19484.7,2700],["2024-03-21",19661.84,19661.84,19219.0,19484.7,11500],["2024-03-22",19484.7,19484.7,19130.43,19396.14,22700],["2024-03-25",19307.57,19307.57,18997.58,18997.58,59800],["2024-03-26",19263.29,19263.29,18953.3,18953.3,32600],["2024-03-27",19041.87,19041.87,18909.02,19041.87,19000],["2024-03-28",19130.43,19130.43,18953.3,19041.87,13900],["2024-03-29",19086.15,19219.0,19086.15,19086.15,19600],["2024-04-01",19130.43,19219.0,19086.15,19219.0,8000],["2024-04-02",19219.0,19440.42,19219.0,19263.29,12500],["2024-04-03",19219.0,19396.14,19130.43,19174.72,8100],["2024-04-04",19174.72,19219.0,18997.58,19041.87,16300],["2024-04-05",18997.58,19086.15,18731.88,18997.58,18100],["2024-04-08",19174.72,19174.72,18820.45,18953.3,14100],["2024-04-09",18776.17,18864.73,18599.03,18776.17,13600],["2024-04-10",18731.88,18776.17,18333.33,18377.62,47700],["2024-04-11",18421.9,18599.03,18333.33,18377.62,5200],["2024-04-12",18377.62,18421.9,18377.62,18377.62,5100],["2024-04-15",18510.47,18554.75,18244.77,18244.77,24200],["2024-04-16",18289.05,18289.05,18023.35,18200.48,13800],["2024-04-17",18421.9,18466.18,18111.92,18111.92,2300],["2024-04-19",18289.05,18289.05,17536.23,17934.78,17400],["2024-04-22",17934.78,18067.63,17536.23,17536.23,14600],["2024-04-23",17536.23,18023.35,17536.23,17536.23,2600],["2024-04-24",17536.23,17713.37,17359.1,17713.37,3400],["2024-04-25",17757.65,17757.65,17359.1,17669.08,3100],["2024-04-26",17890.5,17890.5,17270.53,17713.37,8300],["2024-05-02",17713.37,18111.92,17713.37,17757.65,5600],["2024-05-03",17846.22,17846.22,17757.65,17757.65,3600],["2024-05-06",17757.65,17979.07,17713.37,17713.37,73500],["2024-05-07",17713.37,18111.92,17713.37,18111.92,64200],["2024-05-08",17624.8,18156.2,17536.23,18156.2,14600],["2024-05-09",18156.2,18864.73,17890.5,18864.73,10200],["2024-05-10",18820.45,18864.73,18599.03,18776.17,18300],["2024-05-13",18776.17,18776.17,18156.2,18731.88,26100],["2024-05-14",18731.88,18731.88,18599.03,18643.32,1200],["2024-05-15",18731.88,18776.17,18200.48,18687.6,4200],["2024-05-16",18776.17,18776.17,18156.2,18377.62,13300],["2024-05-17",18421.9,18599.03,18333.33,18554.75,29400],["2024-05-20",18554.75,18599.03,18554.75,18554.75,9800],["2024-05-21",18864.73,18864.73,18067.63,18244.77,134700],["2024-05-22",18466.18,18466.18,18156.2,18466.18,12200],["2024-05-23",18466.18,18510.47,18156.2,18466.18,29300],["2024-05-24",18244.77,18820.45,18244.77,18466.18,69200],["2024-05-27",18466.18,19750.4,18466.18,19750.4,179900],["2024-05-28",19750.4,20016.1,19661.84,19883.25,130500],["2024-05-29",19883.25,19927.54,19617.55,19838.97,66000],["2024-05-30",20016.1,20016.1,19484.7,19838.97,19200],["2024-05-31",19927.54,19927.54,19396.14,19396.14,53400],["2024-06-03",19396.14,20104.67,19351.85,20060.39,113400],["2024-06-04",20060.39,20768.92,19794.69,20370.37,77900],["2024-06-05",20370.37,20547.5,20193.24,20326.09,74500],["2024-06-06",20104.67,20370.37,20060.39,20104.67,57700],["2024-06-07",20104.67,20281.8,20016.1,20281.8,18300],["2024-06-10",20193.24,20281.8,20104.67,20104.67,69300],["2024-06-11",20104.67,20104.67,19750.4,19838.97,137100],["2024-06-12",19838.97,20281.8,19838.97,20193.24,69000],["2024-06-13",20193.24,20458.94,20148.95,20281.8,51400],["2024-06-14",20193.24,20370.37,20193.24,20281.8,52300],["2024-06-17",20281.8,20281.8,20193.24,20281.8,13700],["2024-06-18",20193.24,21566.02,20193.24,20990.34,108100],["2024-06-19",21078.9,21433.17,20990.34,20990.34,42000],["2024-06-20",21167.47,22451.69,21167.47,22451.69,153400],["2024-06-21",23337.36,23824.48,22451.69,23027.38,104000],["2024-06-24",23071.66,23160.23,21521.74,22141.71,63600],["2024-06-25",22053.14,23027.38,22053.14,22717.39,94200],["2024-06-26",23115.94,23115.94,22141.71,22673.11,23100],["2024-06-27",22673.11,22673.11,21964.57,22274.56,16600],["2024-06-28",21787.44,22274.56,21433.17,21477.46,58200],["2024-07-01",21433.17,21477.46,20901.77,20901.77,57700],["2024-07-02",20901.77,21698.87,20901.77,21388.89,9400],["2024-07-03",21388.89,21698.87,21388.89,21433.17,6200],["2024-07-04",21521.74,21831.72,21078.9,21831.72,25000],["2024-07-05",22894.52,22894.52,21698.87,21920.29,50800],["2024-07-08",21787.44,22407.41,21787.44,22097.42,41700],["2024-07-09",22141.71,22230.27,21920.29,21964.57,24700],["2024-07-10",21964.57,22141.71,21831.72,21831.72,12300],["2024-07-11",21831.72,21831.72,21521.74,21743.16,18200],["2024-07-12",21831.72,22008.86,21388.89,21654.59,32600],["2024-07-15",21920.29,21920.29,21521.74,21521.74,12700],["2024-07-16",21521.74,21654.59,21388.89,21610.31,10300],["2024-07-17",21610.31,21876.01,20857.49,20857.49,45900],["2024-07-18",20547.5,22097.42,20193.24,20990.34,63400],["2024-07-19",20990.34,20990.34,20636.07,20857.49,3200],["2024-07-22",21787.44,21787.44,19927.54,20016.1,43700],["2024-07-23",20104.67,20458.94,19661.84,19838.97,36700],["2024-07-24",19661.84,20016.1,19661.84,20016.1,9800],["2024-07-25",20016.1,20326.09,19927.54,20281.8,1100],["2024-07-26",20193.24,20458.94,20104.67,20370.37,35500],["2024-07-29",20370.37,20370.37,19883.25,20326.09,13500],["2024-07-30",20281.8,20281.8,19838.97,20237.52,13900],["2024-07-31",20016.1,20148.95,19661.84,19794.69,35400],["2024-08-01",19750.4,19838.97,19041.87,19838.97,57500],["2024-08-02",19794.69,20016.1,19484.7,20016.1,7300],["2024-08-05",19838.97,19838.97,19041.87,19396.14,46300],["2024-08-06",19219.0,19661.84,18953.3,19573.27,45000],["2024-08-07",19750.4,19927.54,19041.87,19617.55,58500],["2024-08-08",19041.87,19661.84,19041.87,19617.55,11300],["2024-08-09",19661.84,19661.84,19130.43,19130.43,15900],["2024-08-12",19661.84,19661.84,19174.72,19617.55,6300],["2024-08-13",19573.27,19617.55,19219.0,19617.55,12500],["2024-08-14",19307.57,19484.7,19307.57,19440.42,4700],["2024-08-15",19484.7,19484.7,19130.43,19130.43,21500],["2024-08-16",19617.55,19617.55,19130.43,19528.99,10600],["2024-08-19",19528.99,19573.27,19086.15,19528.99,13900],["2024-08-20",19130.43,19528.99,19041.87,19041.87,27700],["2024-08-21",19219.0,19396.14,18953.3,19396.14,33000],["2024-08-22",19307.57,19440.42,19041.87,19396.14,24300],["2024-08-23",18820.45,19396.14,18820.45,19130.43,15300],["2024-08-26",19307.57,19307.57,19041.87,19130.43,7100],["2024-08-27",19174.72,19174.72,18953.3,18953.3,2700],["2024-08-28",19219.0,19263.29,18864.73,19130.43,3700],["2024-08-29",19307.57,19307.57,18864.73,19219.0,16500],["2024-08-30",19174.72,19263.29,18997.58,18997.58,27000],["2024-09-04",18997.58,19263.29,18997.58,19263.29,5000],["2024-09-05",19174.72,19307.57,18997.58,18997.58,31000],["2024-09-06",18864.73,19130.43,18864.73,19130.43,17500],["2024-09-09",19041.87,19130.43,18909.02,19130.43,15500],["2024-09-10",18953.3,19130.43,18864.73,19130.43,30000],["2024-09-11",19174.72,19174.72,19174.72,19174.72,100],["2024-09-12",19174.72,19263.29,18864.73,19219.0,19000],["2024-09-13",19041.87,19484.7,19041.87,19484.7,5700],["2024-09-16",19440.42,19484.7,19086.15,19351.85,1600],["2024-09-17",19263.29,19396.14,18864.73,19351.85,24200],["2024-09-18",19041.87,19351.85,18864.73,19263.29,39300],["2024-09-19",18997.58,19086.15,18864.73,19041.87,75400],["2024-09-20",18864.73,19307.57,18864.73,18864.73,8700],["2024-09-23",19174.72,19174.72,18864.73,18864.73,17100],["2024-09-24",18997.58,18997.58,18776.17,18909.02,14900],["2024-09-25",18864.73,18864.73,18687.6,18820.45,32200],["2024-09-26",18776.17,18864.73,18731.88,18864.73,13500],["2024-09-27",18864.73,18909.02,18687.6,18687.6,15900],["2024-09-30",19838.97,19838.97,18687.6,18776.17,2400],["2024-10-01",18731.88,19041.87,18599.03,18776.17,8100],["2024-10-02",18776.17,19041.87,18776.17,18953.3,21900],["2024-10-03",18909.02,18953.3,18820.45,18953.3,9300],["2024-10-04",18776.17,18953.3,18510.47,18510.47,18000],["2024-10-07",18510.47,18599.03,18377.62,18510.47,44500],["2024-10-08",18643.32,18643.32,18289.05,18599.03,30900],["2024-10-09",18333.33,18687.6,18200.48,18421.9,39500],["2024-10-10",18953.3,18953.3,18289.05,18731.88,28900],["2024-10-11",18731.88,18731.88,18643.32,18643.32,300],["2024-10-14",18554.75,19130.43,18244.77,18244.77,12700],["2024-10-15",18599.03,18643.32,18156.2,18200.48,16300],["2024-10-16",18599.03,18599.03,18200.48,18599.03,1700],["2024-10-17",18687.6,18687.6,18643.32,18643.32,1000],["2024-10-18",18421.9,18599.03,18421.9,18599.03,3700],["2024-10-21",18377.62,18599.03,18333.33,18333.33,12000],["2024-10-22",18333.33,18333.33,18067.63,18067.63,3700],["2024-10-23",18421.9,18421.9,17713.37,17979.07,15900],["2024-10-24",18244.77,18244.77,17713.37,17713.37,4000],["2024-10-25",17713.37,18554.75,17536.23,18067.63,15500],["2024-10-28",18333.33,18333.33,17713.37,18156.2,43800],["2024-10-29",18466.18,18466.18,18466.18,18466.18,100],["2024-10-30",18421.9,18421.9,17713.37,17713.37,19200],["2024-10-31",17713.37,17713.37,17491.95,17536.23,42600],["2024-11-01",17536.23,17713.37,17447.67,17536.23,21500],["2024-11-04",17624.8,17624.8,17403.38,17624.8,18200],["2024-11-05",18421.9,18421.9,17359.1,17624.8,27200],["2024-11-06",17403.38,17713.37,17359.1,17624.8,26500],["2024-11-07",17359.1,17669.08,17226.25,17270.53,70100],["2024-11-08",17270.53,17314.81,17004.83,17181.96,24700],["2024-11-11",17181.96,17181.96,17093.4,17181.96,10600],["2024-11-12",17536.23,17536.23,17004.83,17004.83,321900],["2024-11-13",17314.81,17314.81,16960.55,17093.4,28600],["2024-11-14",17137.68,17181.96,17049.11,17049.11,8300],["2024-11-15",17004.83,17049.11,16916.26,16916.26,5800],["2024-11-18",17004.83,17049.11,16916.26,16960.55,17900],["2024-11-19",17226.25,17226.25,16916.26,16916.26,52200],["2024-11-20",16916.26,17004.83,16827.7,16827.7,49500],["2024-11-21",17004.83,17004.83,16871.98,16871.98,8200],["2024-11-22",16827.7,16916.26,16827.7,16871.98,23500],["2024-11-25",16871.98,17137.68,16871.98,17137.68,6000],["2024-11-26",17137.68,17226.25,17004.83,17226.25,3500],["2024-11-27",17226.25,17226.25,16916.26,16916.26,25400],["2024-11-28",17270.53,17270.53,16916.26,17181.96,60500],["2024-11-29",17181.96,17181.96,17137.68,17181.96,10700],["2024-12-02",17181.96,17226.25,17137.68,17137.68,1500],["2024-12-03",16960.55,17137.68,16960.55,17049.11,5800],["2024-12-04",16871.98,17049.11,16871.98,16916.26,14300],["2024-12-05",17137.68,17137.68,16916.26,16916.26,9000],["2024-12-06",16960.55,17093.4,16827.7,16827.7,55300],["2024-12-09",16871.98,17093.4,16827.7,17093.4,66500],["2024-12-10",17093.4,17181.96,17004.83,17049.11,42900],["2024-12-11",17093.4,17093.4,17004.83,17004.83,13400],["2024-12-12",17004.83,17049.11,16827.7,17049.11,57700],["2024-12-13",17049.11,17049.11,17004.83,17049.11,5600],["2024-12-16",17049.11,17049.11,16916.26,17049.11,7100],["2024-12-17",17049.11,17049.11,16827.7,16871.98,49000],["2024-12-18",16871.98,16871.98,16827.7,16871.98,19500],["2024-12-19",16827.7,16871.98,16783.41,16871.98,11600],["2024-12-20",16827.7,16916.26,16827.7,16871.98,16700],["2024-12-23",16916.26,16916.26,16827.7,16871.98,52400],["2024-12-24",16827.7,16871.98,16827.7,16827.7,12000],["2024-12-25",16871.98,17093.4,16827.7,17093.4,18400],["2024-12-26",17270.53,18289.05,17270.53,18289.05,176400],["2024-12-27",18421.9,19219.0,18333.33,18510.47,82300],["2024-12-30",18554.75,18599.03,17270.53,18067.63,19300],["2024-12-31",18067.63,18067.63,17447.67,17934.78,13700],["2025-01-02",17624.8,18156.2,17536.23,17934.78,31000],["2025-01-03",17801.93,17890.5,16739.13,17536.23,125300],["2025-01-06",17049.11,17491.95,16960.55,17093.4,39000],["2025-01-07",17093.4,17447.67,17004.83,17137.68,22600],["2025-01-08",17270.53,17270.53,16916.26,17004.83,15500],["2025-01-09",16960.55,17093.4,16960.55,17049.11,8200],["2025-01-10",17226.25,17403.38,17049.11,17093.4,24800],["2025-01-13",17580.52,17580.52,17049.11,17093.4,18900],["2025-01-14",17801.93,17801.93,16960.55,16960.55,14700],["2025-01-15",17359.1,17359.1,16916.26,17093.4,4900],["2025-01-16",17093.4,17359.1,17049.11,17359.1,5500],["2025-01-17",17359.1,17403.38,17181.96,17403.38,2700],["2025-01-20",17226.25,17359.1,17226.25,17359.1,1900],["2025-01-21",17093.4,17491.95,17093.4,17359.1,3400],["2025-01-22",17314.81,17359.1,17137.68,17137.68,1600],["2025-01-23",17447.67,17447.67,17137.68,17137.68,1100],["2025-01-24",17181.96,17846.22,17137.68,17181.96,2800],["2025-02-03",17137.68,17403.38,17004.83,17403.38,9500],["2025-02-04",17624.8,17624.8,17447.67,17491.95,4200],["2025-02-05",18111.92,18111.92,17447.67,17624.8,9400],["2025-02-06",17713.37,17713.37,17447.67,17580.52,19700],["2025-02-07",17669.08,17669.08,17447.67,17447.67,8500],["2025-02-10",17624.8,17624.8,17359.1,17359.1,7700],["2025-02-11",17624.8,17624.8,17314.81,17491.95,5200],["2025-02-12",17536.23,17536.23,17181.96,17447.67,17900],["2025-02-13",17359.1,17713.37,17181.96,17491.95,9300],["2025-02-14",17491.95,17580.52,17314.81,17359.1,14000],["2025-02-17",17536.23,17536.23,17359.1,17359.1,15700],["2025-02-18",17403.38,18111.92,17270.53,17669.08,35900],["2025-02-19",17624.8,17890.5,17624.8,17801.93,35400],["2025-02-20",18023.35,18023.35,17536.23,17713.37,24800],["2025-02-21",17713.37,17713.37,17491.95,17624.8,17600],["2025-02-24",17757.65,17801.93,17536.23,17713.37,58800],["2025-02-25",17624.8,17757.65,17624.8,17757.65,22400],["2025-02-26",17713.37,17934.78,17669.08,17757.65,21500],["2025-02-27",17713.37,17934.78,17713.37,17890.5,18700],["2025-02-28",18023.35,18023.35,17624.8,17801.93,24100],["2025-03-03",17713.37,17801.93,17669.08,17713.37,8300],["2025-03-04",17757.65,17757.65,17580.52,17669.08,7500],["2025-03-05",17713.37,17713.37,17580.52,17669.08,13800],["2025-03-06",17669.08,17669.08,17624.8,17624.8,5200],["2025-03-07",17624.8,17624.8,17536.23,17624.8,24500],["2025-03-10",17669.08,17669.08,17491.95,17580.52,19100],["2025-03-11",17491.95,17580.52,17403.38,17536.23,50400],["2025-03-12",17669.08,17757.65,17669.08,17669.08,3000],["2025-03-13",17669.08,17669.08,17403.38,17447.67,8000],["2025-03-14",17624.8,17669.08,17447.67,17669.08,23500],["2025-03-17",17846.22,17846.22,17624.8,17669.08,9200],["2025-03-18",17580.52,17934.78,17580.52,17713.37,24200],["2025-03-19",17713.37,17757.65,17580.52,17713.37,10500],["2025-03-20",17580.52,17713.37,17491.95,17536.23,8100],["2025-03-21",17713.37,17713.37,17403.38,17624.8,4100],["2025-03-24",17491.95,17624.8,17359.1,17624.8,14800],["2025-03-25",17403.38,17580.52,17314.81,17580.52,12900],["2025-03-26",17757.65,17757.65,17447.67,17669.08,8600],["2025-03-27",17713.37,17713.37,17359.1,17580.52,7400],["2025-03-28",17580.52,17580.52,17536.23,17580.52,400],["2025-03-31",17359.1,17491.95,17181.96,17491.95,9600],["2025-04-01",17447.67,17447.67,17270.53,17359.1,12600],["2025-04-02",17624.8,17624.8,17359.1,17359.1,4700],["2025-04-03",17270.53,17270.53,16384.86,16650.56,75500],["2025-04-04",16207.73,16384.86,15942.03,16384.86,47100],["2025-04-08",15942.03,16739.13,15277.78,15277.78,67000],["2025-04-09",14834.94,15853.46,14392.11,15233.49,13800],["2025-04-10",16296.3,16296.3,16296.3,16296.3,54500],["2025-04-11",16384.86,16739.13,16296.3,16562.0,8700],["2025-04-14",16384.86,17004.83,16384.86,17004.83,9400],["2025-04-15",16562.0,16960.55,16384.86,16783.41,4100],["2025-04-16",16739.13,16783.41,16429.15,16473.43,20200],["2025-04-17",16739.13,16739.13,16384.86,16473.43,6700],["2025-04-18",16916.26,16916.26,16473.43,16871.98,700],["2025-04-21",16827.7,17004.83,16562.0,16562.0,7500],["2025-04-22",16871.98,16871.98,15499.19,16606.28,17700],["2025-04-23",16517.71,16694.85,16119.16,16694.85,3300],["2025-04-24",16694.85,16827.7,16562.0,16562.0,7100],["2025-04-25",16827.7,16827.7,16473.43,16827.7,2900],["2025-04-28",16827.7,16827.7,16384.86,16650.56,14200],["2025-04-29",16562.0,16650.56,16517.71,16650.56,10700],["2025-05-05",16650.56,16650.56,16429.15,16650.56,3100],["2025-05-06",16650.56,16739.13,16650.56,16739.13,16500],["2025-05-07",17181.96,17181.96,16650.56,16650.56,16100],["2025-05-08",17049.11,17049.11,16650.56,16650.56,3700],["2025-05-09",16650.56,16827.7,16650.56,16827.7,700],["2025-05-12",16827.7,16827.7,16739.13,16827.7,8800],["2025-05-13",16827.7,16827.7,16694.85,16827.7,9500],["2025-05-14",17004.83,17049.11,16827.7,16916.26,1600],["2025-05-15",17004.83,17004.83,16827.7,16827.7,4000],["2025-05-16",17004.83,17004.83,16827.7,16960.55,1600],["2025-05-19",16739.13,16960.55,16739.13,16916.26,3600],["2025-05-20",16916.26,16916.26,16827.7,16916.26,4600],["2025-05-21",17137.68,17137.68,16650.56,16827.7,15700],["2025-05-22",17004.83,17004.83,16827.7,16960.55,24800],["2025-05-23",16960.55,16960.55,16030.6,16916.26,15300],["2025-05-26",16739.13,16871.98,16739.13,16871.98,10400],["2025-05-27",16916.26,16916.26,16650.56,16916.26,3600],["2025-05-28",16827.7,16916.26,16562.0,16916.26,10200],["2025-05-29",16827.7,16916.26,16562.0,16916.26,3100],["2025-05-30",16916.26,16916.26,16827.7,16827.7,14500],["2025-06-02",16650.56,16827.7,16562.0,16783.41,5600],["2025-06-03",16783.41,17004.83,16783.41,16871.98,3400],["2025-06-04",16960.55,16960.55,16871.98,16916.26,1700],["2025-06-05",17004.83,17004.83,17004.83,17004.83,100],["2025-06-06",17004.83,17004.83,17004.83,17004.83,300],["2025-06-09",16827.7,16960.55,16739.13,16960.55,400],["2025-06-10",16960.55,16960.55,16694.85,16916.26,1500],["2025-06-11",16916.26,17004.83,16562.0,16562.0,5800],["2025-06-12",16562.0,16916.26,16562.0,16916.26,3800],["2025-06-13",16916.26,16916.26,16650.56,16827.7,10700],["2025-06-16",16827.7,16960.55,16827.7,16871.98,2200],["2025-06-17",16827.7,16871.98,16739.13,16827.7,4600],["2025-06-18",16827.7,16827.7,16739.13,16739.13,1600],["2025-06-19",16739.13,16827.7,16650.56,16650.56,3800],["2025-06-20",16739.13,16739.13,16650.56,16650.56,1900],["2025-06-23",16650.56,16650.56,16473.43,16650.56,11100],["2025-06-24",16473.43,16783.41,16384.86,16650.56,15100],["2025-06-25",16650.56,16739.13,16650.56,16739.13,14900],["2025-06-26",16827.7,16827.7,16650.56,16827.7,5500],["2025-06-27",16739.13,16783.41,16650.56,16650.56,800],["2025-06-30",16517.71,16827.7,16517.71,16739.13,3800],["2025-07-01",16960.55,16960.55,16960.55,16960.55,100],["2025-07-02",16650.56,16916.26,16562.0,16871.98,17500],["2025-07-03",16650.56,16871.98,16606.28,16827.7,16100],["2025-07-04",16827.7,16827.7,16650.56,16783.41,3300],["2025-07-07",16783.41,16871.98,16783.41,16783.41,36700],["2025-07-08",16650.56,16783.41,16650.56,16783.41,2600],["2025-07-09",16473.43,16827.7,16473.43,16783.41,8100],["2025-07-10",16739.13,16827.7,16739.13,16827.7,19000],["2025-07-11",16827.7,16916.26,16606.28,16871.98,20900],["2025-07-14",16960.55,17049.11,16739.13,16916.26,52200],["2025-07-15",16916.26,16916.26,16827.7,16916.26,12900],["2025-07-16",16916.26,16916.26,16739.13,16827.7,19700],["2025-07-17",16827.7,17270.53,16650.56,17049.11,99100],["2025-07-18",17049.11,17093.4,16916.26,17004.83,19100],["2025-07-21",17049.11,17049.11,17004.83,17004.83,5600],["2025-07-22",16960.55,16960.55,16827.7,16960.55,18400],["2025-07-23",16916.26,17137.68,16650.56,16960.55,75100],["2025-07-24",16960.55,17004.83,16827.7,16827.7,14500],["2025-07-25",16827.7,16916.26,16827.7,16916.26,13900],["2025-07-28",16916.26,16960.55,16650.56,16916.26,91700],["2025-07-29",16827.7,16916.26,16694.85,16694.85,16100],["2025-07-30",16650.56,16783.41,16606.28,16694.85,40100],["2025-07-31",16827.7,17093.4,16694.85,17093.4,67100],["2025-08-01",17403.38,18289.05,16916.26,18289.05,226500],["2025-08-04",18599.03,19528.99,18599.03,19219.0,232500],["2025-08-05",19396.14,19573.27,17934.78,17934.78,150900],["2025-08-06",17979.07,18377.62,17403.38,17890.5,100700],["2025-08-07",17890.5,18377.62,17536.23,17801.93,47800],["2025-08-08",18377.62,18377.62,17757.65,17846.22,44400],["2025-08-11",17846.22,18111.92,17801.93,17890.5,80300],["2025-08-12",17801.93,18466.18,17801.93,18289.05,53700],["2025-08-13",18333.33,18599.03,18289.05,18377.62,76600],["2025-08-14",18687.6,19263.29,18377.62,18377.62,26500],["2025-08-15",18333.33,18333.33,17093.4,18023.35,97800],["2025-08-18",18111.92,18820.45,18023.35,18731.88,48700],["2025-08-19",18820.45,19041.87,18421.9,18643.32,34800],["2025-08-20",18599.03,18643.32,17801.93,18466.18,27700],["2025-08-21",18599.03,18599.03,18067.63,18421.9,19300],["2025-08-22",18421.9,18421.9,17934.78,18200.48,27300],["2025-08-25",18554.75,18599.03,17979.07,18200.48,13200],["2025-08-26",18200.48,18333.33,18111.92,18289.05,16600],["2025-08-27",18510.47,18510.47,18067.63,18333.33,17200],["2025-08-28",18156.2,18377.62,18156.2,18333.33,9900],["2025-08-29",18333.33,18599.03,18333.33,18377.62,12500],["2025-09-03",18111.92,18333.33,18111.92,18289.05,7000],["2025-09-04",18156.2,18333.33,18067.63,18289.05,30500],["2025-09-05",18111.92,18289.05,18067.63,18156.2,12100],["2025-09-08",17979.07,18289.05,17979.07,18156.2,11900],["2025-09-09",18156.2,18156.2,17979.07,18067.63,7800],["2025-09-10",18111.92,18111.92,18067.63,18111.92,2600],["2025-09-11",18333.33,18333.33,17890.5,18111.92,11400],["2025-09-12",17890.5,18111.92,17890.5,17890.5,12900],["2025-09-15",18111.92,18997.58,18067.63,18289.05,25900],["2025-09-16",18289.05,18333.33,18244.77,18289.05,3100],["2025-09-17",18289.05,18333.33,18111.92,18244.77,7400],["2025-09-18",17934.78,18289.05,17934.78,18156.2,2600],["2025-09-19",18156.2,18244.77,18156.2,18244.77,600],["2025-09-22",18156.2,18156.2,17890.5,18156.2,9600],["2025-09-23",18156.2,18377.62,18156.2,18333.33,12900],["2025-09-24",18333.33,18421.9,18156.2,18333.33,9400],["2025-09-25",19263.29,19484.7,18466.18,18953.3,39900],["2025-09-26",18909.02,19484.7,18776.17,19219.0,98600],["2025-09-29",19484.7,19484.7,18864.73,18953.3,46000],["2025-09-30",18953.3,19307.57,18289.05,18599.03,46700],["2025-10-01",18244.77,18554.75,18244.77,18289.05,13300],["2025-10-02",19086.15,19086.15,18289.05,18554.75,900],["2025-10-03",18289.05,18997.58,18289.05,18599.03,1800],["2025-10-06",18643.32,18643.32,18156.2,18421.9,14000],["2025-10-07",18421.9,18421.9,18023.35,18067.63,24800],["2025-10-08",18067.63,18244.77,17934.78,18156.2,3400],["2025-10-09",18156.2,18244.77,17979.07,18156.2,9100],["2025-10-10",18156.2,18156.2,17890.5,18156.2,11500],["2025-10-13",17890.5,18156.2,17890.5,18111.92,1900],["2025-10-14",18111.92,18244.77,16871.98,17979.07,25500],["2025-10-15",17713.37,18111.92,17713.37,18067.63,11200],["2025-10-16",17979.07,18067.63,17801.93,17890.5,13000],["2025-10-17",17846.22,18156.2,17713.37,17979.07,4900],["2025-10-20",17757.65,17801.93,17004.83,17004.83,10900],["2025-10-21",17093.4,17713.37,17049.11,17624.8,19400],["2025-10-22",17624.8,17713.37,17270.53,17713.37,13400],["2025-10-23",17713.37,17713.37,17536.23,17669.08,16000],["2025-10-24",18244.77,18244.77,17491.95,17669.08,8600],["2025-10-27",18023.35,18023.35,17669.08,17669.08,1800],["2025-10-28",17713.37,17757.65,17447.67,17669.08,6200],["2025-10-29",17359.1,18067.63,17359.1,18067.63,8600],["2025-10-30",18200.48,18200.48,18067.63,18067.63,200],["2025-10-31",18111.92,18111.92,17536.23,17890.5,2100],["2025-11-03",17447.67,17846.22,17359.1,17757.65,4000],["2025-11-04",17359.1,17757.65,17359.1,17757.65,6900],["2025-11-05",17669.08,17713.37,17624.8,17669.08,2100],["2025-11-06",17713.37,17713.37,17491.95,17669.08,1800],["2025-11-07",17536.23,17580.52,17447.67,17580.52,4800],["2025-11-10",17580.52,17580.52,17580.52,17580.52,0],["2025-11-11",17181.96,18156.2,16827.7,17270.53,12000],["2025-11-12",17270.53,17669.08,17270.53,17314.81,9300],["2025-11-13",17314.81,17359.1,17270.53,17359.1,7900],["2025-11-14",17536.23,17669.08,17093.4,17359.1,7300],["2025-11-17",17624.8,18067.63,17624.8,17713.37,21900],["2025-11-18",17669.08,17669.08,17447.67,17624.8,10500],["2025-11-19",17713.37,17713.37,17359.1,17536.23,8300],["2025-11-20",17314.81,17624.8,17270.53,17314.81,8600],["2025-11-21",17669.08,17979.07,17270.53,17491.95,28600],["2025-11-24",17624.8,17624.8,17359.1,17580.52,1700],["2025-11-25",17181.96,17536.23,17181.96,17491.95,5300],["2025-11-26",17447.67,17447.67,17181.96,17403.38,3400],["2025-11-27",17491.95,17491.95,17137.68,17270.53,2900],["2025-11-28",17226.25,17270.53,17181.96,17270.53,6000],["2025-12-01",17004.83,17270.53,16827.7,17270.53,17300],["2025-12-02",17226.25,17447.67,16960.55,17447.67,10600],["2025-12-03",17447.67,17447.67,16960.55,17093.4,12000],["2025-12-04",17093.4,17447.67,17004.83,17137.68,17800],["2025-12-05",17181.96,17447.67,17181.96,17403.38,8600],["2025-12-08",17491.95,17580.52,17137.68,17447.67,19900],["2025-12-09",17447.67,17447.67,17181.96,17403.38,11600],["2025-12-10",17536.23,17536.23,17004.83,17049.11,26300],["2025-12-11",17359.1,17359.1,17093.4,17270.53,12800],["2025-12-12",17137.68,17359.1,17137.68,17226.25,3100],["2025-12-15",17270.53,17270.53,17181.96,17181.96,3900],["2025-12-16",17359.1,17359.1,17181.96,17359.1,4700],["2025-12-17",17580.52,17580.52,17580.52,17580.52,100],["2025-12-18",17181.96,17314.81,17137.68,17314.81,4200],["2025-12-19",17270.53,17270.53,17093.4,17226.25,5800],["2025-12-22",17181.96,17181.96,17049.11,17137.68,37200],["2025-12-23",17137.68,17270.53,17093.4,17226.25,1400],["2025-12-24",17580.52,17580.52,17093.4,17270.53,4700],["2025-12-25",17049.11,17270.53,16871.98,17270.53,27600],["2025-12-26",16916.26,17226.25,16916.26,17093.4,2700],["2025-12-29",17093.4,17226.25,17004.83,17137.68,5200],["2025-12-30",17137.68,17226.25,17093.4,17226.25,9200],["2025-12-31",17049.11,17226.25,17049.11,17226.25,4100],["2026-01-05",17004.83,17226.25,16960.55,17226.25,2500],["2026-01-06",17004.83,17491.95,17004.83,17447.67,27400],["2026-01-07",17580.52,18643.32,17580.52,18599.03,148600],["2026-01-08",19573.27,19573.27,18599.03,18997.58,166800],["2026-01-09",19219.0,19750.4,18997.58,19573.27,164400],["2026-01-12",19661.84,19838.97,18687.6,18687.6,89400],["2026-01-13",18687.6,19219.0,18289.05,18864.73,69400],["2026-01-14",19219.0,19484.7,18909.02,19130.43,133300],["2026-01-15",20281.8,20458.94,19573.27,20458.94,341600],["2026-01-16",19883.25,21876.01,19883.25,21433.17,208700],["2026-01-19",21787.44,22318.84,20016.1,20636.07,229500],["2026-01-20",21123.19,21123.19,20193.24,20636.07,95700],["2026-01-21",20857.49,20857.49,19750.4,20193.24,103400],["2026-01-22",19838.97,20547.5,19750.4,19883.25,89700],["2026-01-23",20104.67,20370.37,19838.97,20193.24,54100],["2026-01-26",20370.37,20370.37,19484.7,19971.82,51800],["2026-01-27",20326.09,20326.09,19617.55,19883.25,17600],["2026-01-28",20148.95,20193.24,19617.55,19883.25,34300],["2026-01-29",20016.1,20016.1,19838.97,19883.25,36600],["2026-01-30",19927.54,20990.34,19883.25,20813.2,114600],["2026-02-02",22230.27,22230.27,22230.27,22230.27,328200],["2026-02-03",23470.21,23470.21,22318.84,22363.12,219000],["2026-02-04",22938.81,22983.09,22230.27,22451.69,179600],["2026-02-05",22540.26,22938.81,20990.34,21743.16,118000],["2026-02-06",21743.16,21743.16,20990.34,21477.46,82000],["2026-02-09",21698.87,21964.57,21521.74,21787.44,70400],["2026-02-10",22363.12,22363.12,20946.05,21654.59,72300],["2026-02-11",22053.14,22053.14,21256.04,21787.44,21100],["2026-02-12",21876.01,21876.01,21743.16,21743.16,1900],["2026-02-13",21433.17,21831.72,21433.17,21477.46,12000],["2026-02-23",22274.56,22274.56,21654.59,22053.14,36300],["2026-02-24",22230.27,22230.27,21698.87,21876.01,36300],["2026-02-25",21876.01,23381.64,21610.31,22894.52,130100],["2026-02-26",23293.08,23558.78,22805.96,23160.23,106200],["2026-02-27",23204.51,23337.36,22894.52,23293.08,94100],["2026-03-02",23027.38,24798.71,22850.24,24355.88,139500],["2026-03-03",24444.44,25241.55,23558.78,24178.74,72200],["2026-03-04",24178.74,24798.71,22717.39,23913.04,85000],["2026-03-05",24311.59,24311.59,23735.91,23735.91,54800],["2026-03-06",23647.34,23913.04,23115.94,23115.94,39900],["2026-03-09",22540.26,23470.21,21521.74,21521.74,135300],["2026-03-10",21964.57,22318.84,21211.76,22274.56,82800],["2026-03-11",22274.56,22850.24,22141.71,22274.56,48900],["2026-03-12",22540.26,22540.26,21654.59,22141.71,43700],["2026-03-13",22584.54,22584.54,21743.16,22141.71,61700],["2026-03-16",22761.67,22761.67,21698.87,21698.87,26200],["2026-03-17",21698.87,22141.71,21566.02,21566.02,27800],["2026-03-18",22141.71,22141.71,21433.17,21610.31,21000],["2026-03-19",21300.32,21610.31,21078.9,21521.74,20300],["2026-03-20",22097.42,22584.54,20768.92,22053.14,42100],["2026-03-23",22053.14,22318.84,21256.04,21256.04,15800],["2026-03-24",22097.42,22097.42,20768.92,20901.77,22600],["2026-03-25",21256.04,21876.01,20768.92,21831.72,50100],["2026-03-26",21876.01,22008.86,21344.61,21787.44,29000],["2026-03-27",22053.14,22053.14,21256.04,21521.74,24300],["2026-03-30",20857.49,21831.72,20857.49,21256.04,41000],["2026-03-31",21256.04,21610.31,21123.19,21123.19,21300],["2026-04-01",21654.59,21654.59,21078.9,21123.19,12200],["2026-04-02",21344.61,21344.61,20813.2,21078.9,9300],["2026-04-03",21433.17,21433.17,20813.2,20813.2,10600],["2026-04-06",21344.61,21344.61,20547.5,20857.49,14500],["2026-04-07",20857.49,21388.89,20591.79,20813.2,20600],["2026-04-08",21123.19,21566.02,20901.77,21344.61,20600],["2026-04-09",21787.44,21787.44,21256.04,21256.04,1300],["2026-04-10",21654.59,21654.59,21034.62,21300.32,2200],["2026-04-13",21300.32,21566.02,21167.47,21344.61,3500],["2026-04-14",21167.47,21344.61,21123.19,21256.04,4000],["2026-04-15",21433.17,21433.17,21123.19,21256.04,3700],["2026-04-16",21300.32,21433.17,21078.9,21211.76,17200],["2026-04-17",21256.04,21256.04,20768.92,21034.62,7000],["2026-04-20",20813.2,21167.47,20813.2,21123.19,7400],["2026-04-21",20901.77,21256.04,20857.49,20857.49,19400],["2026-04-22",21123.19,22141.71,21123.19,21344.61,26600],["2026-04-23",21300.32,21698.87,20857.49,21344.61,45800],["2026-04-24",21521.74,21610.31,20813.2,21300.32,5300],["2026-04-28",21256.04,21256.04,20813.2,21256.04,6500],["2026-04-29",21300.32,21610.31,20946.05,21211.76,3300],["2026-05-04",21654.59,21698.87,20946.05,21211.76,18700],["2026-05-05",21211.76,21344.61,21123.19,21167.47,11700],["2026-05-06",20901.77,21211.76,20901.77,21167.47,15600],["2026-05-07",21521.74,21610.31,21078.9,21078.9,9300],["2026-05-08",21566.02,21566.02,20990.34,21167.47,3200],["2026-05-11",21256.04,21256.04,20857.49,20857.49,16400],["2026-05-12",20813.2,21123.19,20768.92,20901.77,15600],["2026-05-13",20458.94,21167.47,20458.94,20724.64,10600],["2026-05-14",20104.67,20901.77,20104.67,20724.64,5800],["2026-05-15",20591.79,21078.9,20458.94,20857.49,14200],["2026-05-18",20901.77,22141.71,20901.77,21256.04,37400],["2026-05-19",21964.57,21964.57,21078.9,21256.04,27000],["2026-05-20",21211.76,21698.87,20458.94,21123.19,18800],["2026-05-21",21964.57,21964.57,20547.5,20591.79,12000],["2026-05-22",21167.47,21167.47,20370.37,20768.92,16000],["2026-05-25",21123.19,21123.19,20370.37,20724.64,14100],["2026-05-26",20724.64,20946.05,20281.8,20636.07,9300],["2026-05-27",20193.24,20813.2,20193.24,20813.2,3900],["2026-05-28",20990.34,20990.34,20503.22,20724.64,2300],["2026-05-29",20547.5,20680.35,20370.37,20370.37,53500],["2026-06-01",20680.35,21256.04,20060.39,20857.49,1300],["2026-06-02",20990.34,20990.34,19750.4,20636.07,17600],["2026-06-03",20591.79,20680.35,20193.24,20370.37,2900],["2026-06-04",20414.65,20768.92,19927.54,20458.94,11200],["2026-06-05",19927.54,20370.37,19750.4,20281.8,3300],["2026-06-08",21610.31,21610.31,20016.1,20016.1,18700],["2026-06-09",20016.1,20857.49,19838.97,20768.92,6000],["2026-06-10",20724.64,21211.76,20281.8,20636.07,5900],["2026-06-11",20636.07,20636.07,20458.94,20591.79,700],["2026-06-12",20724.64,20724.64,20370.37,20591.79,5700],["2026-06-15",20547.5,20547.5,19883.25,20281.8,13300],["2026-06-16",20281.8,21167.47,20237.52,21167.47,18700],["2026-06-17",21167.47,21167.47,20901.77,21034.62,6700],["2026-06-18",21433.17,21433.17,20591.79,21034.62,3000],["2026-06-19",20503.22,20990.34,20370.37,20901.77,2500],["2026-06-22",20901.77,20901.77,20326.09,20813.2,6000],["2026-06-23",20326.09,20724.64,19927.54,20724.64,4600],["2026-06-24",20724.64,20724.64,20060.39,20636.07,2000],["2026-06-25",20813.2,20813.2,20060.39,20591.79,1900],["2026-06-26",20724.64,20724.64,20281.8,20370.37,3300],["2026-06-29",20370.37,20990.34,20193.24,20680.35,13300],["2026-06-30",20680.35,20768.92,20148.95,20370.37,3400],["2026-07-01",20370.37,20370.37,19971.82,19971.82,4000],["2026-07-02",20768.92,20768.92,19883.25,20193.24,9300],["2026-07-03",20104.67,20193.24,19838.97,19927.54,7200],["2026-07-06",19794.69,20458.94,19794.69,20060.39,22500],["2026-07-07",20370.37,20370.37,19661.84,19927.54,1900],["2026-07-08",20326.09,20326.09,19661.84,20281.8,5400],["2026-07-09",20148.95,20591.79,20148.95,20591.79,8500],["2026-07-10",21034.62,21034.62,20370.37,20724.64,19000],["2026-07-13",21610.31,21610.31,20414.65,20724.64,3200],["2026-07-14",20370.37,21167.47,20193.24,20901.77,22300],["2026-07-15",20901.77,20946.05,20148.95,20857.49,6200],["2026-07-16",20857.49,20857.49,20414.65,20813.2,800],["2026-07-17",20724.64,20724.64,20370.37,20503.22,3800],["2026-07-20",20458.94,20724.64,20104.67,20326.09,9000],["2026-07-21",20591.79,20591.79,20148.95,20458.94,3400],["2026-07-22",20768.92,20813.2,20370.37,20370.37,22300],["2026-07-23",20060.39,20370.37,20060.39,20370.37,500],["2026-07-24",20324.07,20833.33,19629.63,20740.74,8800],["2026-07-27",20694.44,20740.74,20648.15,20648.15,2300],["2026-07-28",20648.15,20648.15,20231.48,20648.15,1400],["2026-07-29",20231.48,20648.15,20185.19,20601.85,4000],["2026-07-30",20740.74,20740.74,20416.67,20740.74,4100],["2026-07-31",20740.74,21944.44,20370.37,21064.81,10200],["2026-08-03",21111.11,21759.26,21111.11,21296.3,4600],["2026-08-04",21481.48,21481.48,20833.33,21342.59,2500],["2026-08-05",21712.96,21712.96,21111.11,21342.59,7500],["2026-08-06",21759.26,21759.26,21250.0,21296.3,8000],["2026-08-07",21666.67,22777.78,21296.3,22546.3,71300],["2026-08-10",22800.0,23500.0,22600.0,22800.0,10500],["2026-08-11",23450.0,23450.0,22500.0,22700.0,4000],["2026-08-12",22700.0,22700.0,22000.0,22400.0,14200],["2026-08-13",22100.0,22500.0,21900.0,22150.0,2500],["2026-08-14",22300.0,22300.0,21800.0,21850.0,2500],["2026-08-17",21100.0,22250.0,21100.0,21850.0,2200],["2026-08-18",21450.0,21700.0,21300.0,21500.0,6500],["2026-08-19",21500.0,21500.0,21150.0,21350.0,2400],["2026-08-20",21500.0,21800.0,21500.0,21750.0,600],["2026-08-21",21700.0,21900.0,21450.0,21900.0,2400],["2026-08-24",21900.0,21950.0,21650.0,21900.0,5900],["2026-08-25",21900.0,21900.0,21600.0,21650.0,4000],["2026-08-26",21650.0,22250.0,21000.0,21900.0,7200],["2026-08-27",21900.0,21900.0,21100.0,21150.0,4600],["2026-08-28",21900.0,22600.0,21350.0,21900.0,3400],["2026-09-03",21700.0,21700.0,21300.0,21400.0,8100],["2026-09-04",21950.0,21950.0,21300.0,21450.0,2800],["2026-09-07",21850.0,21850.0,21150.0,21450.0,1900],["2026-09-08",20850.0,21350.0,20750.0,21350.0,8400],["2026-09-09",21400.0,21400.0,21000.0,21350.0,7200],["2026-09-10",21300.0,22700.0,21200.0,21650.0,2700],["2026-09-11",21650.0,21650.0,20800.0,21400.0,2500],["2026-09-14",20700.0,21800.0,20600.0,21300.0,3300],["2026-09-15",21900.0,21900.0,21900.0,21900.0,100],["2026-09-16",20750.0,21350.0,20750.0,21300.0,300],["2026-09-17",21350.0,21350.0,20850.0,21300.0,6100],["2026-09-18",21700.0,21700.0,21300.0,21300.0,200],["2026-09-21",21050.0,21250.0,21050.0,21250.0,300],["2026-09-22",21250.0,21250.0,21250.0,21250.0,500],["2026-09-23",21250.0,22700.0,21250.0,21950.0,4300],["2026-09-24",22450.0,22450.0,21400.0,21850.0,4700],["2026-09-25",21850.0,22600.0,21300.0,22300.0,11000],["2026-09-28",21500.0,22450.0,21450.0,22300.0,5700],["2026-09-29",22500.0,22500.0,21450.0,22200.0,4900],["2026-09-30",21850.0,22300.0,21350.0,21950.0,11700],["2026-10-01",21500.0,22200.0,21150.0,21900.0,6000],["2026-10-02",21100.0,21850.0,20900.0,21500.0,13900],["2026-10-05",21500.0,21500.0,20800.0,21000.0,11900],["2026-10-06",21350.0,21350.0,20600.0,21100.0,1300],["2026-10-07",21100.0,21100.0,20800.0,21050.0,10400],["2026-10-08",21300.0,21300.0,20900.0,21100.0,6300],["2026-10-09",21050.0,21100.0,20650.0,21000.0,9500],["2026-10-12",21200.0,21200.0,20400.0,20900.0,7300]]}