{"sym":"PPH","index":false,"bars":[["2017-08-23",9490.51,9490.51,7381.51,7381.51,7100],["2017-08-24",7557.26,7557.26,7276.06,7276.06,3900],["2017-08-25",7205.76,7205.76,7170.61,7170.61,700],["2017-08-28",7170.61,7170.61,7170.61,7170.61,11449],["2017-08-29",6678.51,6678.51,6678.51,6678.51,2700],["2017-08-30",6221.56,6994.86,6221.56,6994.86,41700],["2017-08-31",5975.51,5975.51,5975.51,5975.51,679364],["2017-09-01",6151.26,6854.26,5975.51,6819.11,2700],["2017-09-05",7276.06,7276.06,7276.06,7276.06,3800],["2017-09-06",6924.56,6924.56,6924.56,6924.56,20100],["2017-09-07",6678.51,6678.51,6678.51,6678.51,100],["2017-09-08",6678.51,6678.51,6678.51,6678.51,0],["2017-09-11",5799.76,5799.76,5799.76,5799.76,17500],["2017-09-12",6608.21,6608.21,5799.76,6045.81,1900],["2017-09-13",5975.51,6010.66,5799.76,5799.76,5500],["2017-09-14",5729.46,6116.11,5729.46,6116.11,300],["2017-09-15",5870.06,5870.06,5659.16,5659.16,2800],["2017-09-18",5694.31,5694.31,5659.16,5659.16,1200],["2017-09-19",5975.51,5975.51,5975.51,5975.51,20000],["2017-09-20",6045.81,6045.81,6045.81,6045.81,100],["2017-09-21",6045.81,6045.81,6045.81,6045.81,1500],["2017-09-22",6045.81,6045.81,6045.81,6045.81,500],["2017-09-25",6151.26,6151.26,6045.81,6045.81,25700],["2017-09-26",6045.81,6151.26,6045.81,6151.26,13600],["2017-09-27",5975.51,6186.41,5975.51,6186.41,2200],["2017-09-28",6010.66,6010.66,6010.66,6010.66,0],["2017-09-29",6537.91,6537.91,6537.91,6537.91,100],["2017-10-02",6537.91,6537.91,6537.91,6537.91,0],["2017-10-03",6045.81,6045.81,6045.81,6045.81,20800],["2017-10-04",6045.81,6045.81,6045.81,6045.81,0],["2017-10-05",6045.81,6045.81,6045.81,6045.81,9500],["2017-10-06",6045.81,6045.81,6045.81,6045.81,0],["2017-10-09",6045.81,6889.41,6045.81,6783.96,2100],["2017-10-10",6186.41,6186.41,6186.41,6186.41,0],["2017-10-11",7100.31,7100.31,6186.41,6186.41,8700],["2017-10-12",5975.51,5975.51,5975.51,5975.51,1000],["2017-10-13",5975.51,5975.51,5975.51,5975.51,1000],["2017-10-16",5975.51,5975.51,5975.51,5975.51,500],["2017-10-17",5975.51,5975.51,5975.51,5975.51,0],["2017-10-18",5975.51,5975.51,5975.51,5975.51,800],["2017-10-19",6819.11,6819.11,6819.11,6819.11,100],["2017-10-20",6467.61,6467.61,6467.61,6467.61,400],["2017-10-23",5905.21,5905.21,5905.21,5905.21,5400],["2017-10-24",5905.21,5905.21,5905.21,5905.21,0],["2017-10-25",5905.21,5905.21,5905.21,5905.21,5000],["2017-10-26",5905.21,5905.21,5905.21,5905.21,0],["2017-10-27",5905.21,5905.21,5905.21,5905.21,0],["2017-10-30",5905.21,5905.21,5905.21,5905.21,200],["2017-10-31",5905.21,5905.21,5905.21,5905.21,0],["2017-11-01",5799.76,5799.76,5799.76,5799.76,7800],["2017-11-02",5799.76,5799.76,5799.76,5799.76,0],["2017-11-03",5624.01,5624.01,5624.01,5624.01,52071],["2017-11-06",5624.01,5624.01,5624.01,5624.01,7500],["2017-11-07",5624.01,5624.01,5624.01,5624.01,2600],["2017-11-08",5624.01,5624.01,5624.01,5624.01,1100],["2017-11-09",5624.01,5624.01,5624.01,5624.01,0],["2017-11-10",4921.01,5624.01,4921.01,5624.01,29000],["2017-11-13",5624.01,5624.01,5624.01,5624.01,59500],["2017-11-14",5624.01,5624.01,5624.01,5624.01,21000],["2017-11-15",5624.01,5624.01,5624.01,5624.01,4400],["2017-11-16",5624.01,5624.01,5624.01,5624.01,0],["2017-11-17",5624.01,5624.01,5624.01,5624.01,0],["2017-11-20",5624.01,5624.01,5624.01,5624.01,300],["2017-11-21",5624.01,5624.01,5624.01,5624.01,71300],["2017-11-22",5624.01,5624.01,5624.01,5624.01,0],["2017-11-23",5624.01,5624.01,5624.01,5624.01,0],["2017-11-24",5624.01,5624.01,5624.01,5624.01,0],["2017-11-27",5448.26,5799.76,5448.26,5799.76,72000],["2017-11-28",5624.01,5624.01,5624.01,5624.01,6900],["2017-11-29",5624.01,5624.01,5624.01,5624.01,0],["2017-11-30",5659.16,5799.76,5659.16,5694.31,17900],["2017-12-01",5624.01,5729.46,5624.01,5729.46,700],["2017-12-04",5729.46,5729.46,5659.16,5659.16,7900],["2017-12-05",5799.76,5799.76,5799.76,5799.76,2000],["2017-12-06",5799.76,5799.76,5799.76,5799.76,0],["2017-12-07",5799.76,5799.76,5799.76,5799.76,0],["2017-12-08",5342.81,5342.81,5342.81,5342.81,4000],["2017-12-11",5694.31,5694.31,5624.01,5624.01,7500],["2017-12-12",5624.01,5624.01,5377.96,5377.96,15800],["2017-12-13",5624.01,5624.01,5624.01,5624.01,11600],["2017-12-14",5624.01,5624.01,5624.01,5624.01,12300],["2017-12-15",5624.01,5624.01,5624.01,5624.01,100],["2017-12-18",5659.16,5659.16,5659.16,5659.16,8000],["2017-12-19",5659.16,5659.16,5659.16,5659.16,0],["2017-12-20",5659.16,5659.16,5659.16,5659.16,0],["2017-12-21",5624.01,5624.01,5624.01,5624.01,5000],["2017-12-22",5553.71,5553.71,5553.71,5553.71,53900],["2017-12-25",5553.71,5624.01,5553.71,5624.01,26600],["2017-12-26",5553.71,5553.71,5553.71,5553.71,0],["2017-12-27",5624.01,5659.16,5624.01,5659.16,26200],["2017-12-28",5624.01,5694.31,5624.01,5694.31,25700],["2017-12-29",5624.01,5624.01,5624.01,5624.01,200],["2018-01-02",5764.61,5905.21,5624.01,5905.21,59700],["2018-01-03",5905.21,5905.21,5905.21,5905.21,500],["2018-01-04",5764.61,5905.21,5764.61,5834.91,8900],["2018-01-05",5940.36,5940.36,5870.06,5870.06,92900],["2018-01-08",5905.21,5940.36,5905.21,5905.21,12036],["2018-01-09",5940.36,5940.36,5905.21,5905.21,3200],["2018-01-10",6056.62,6056.62,6056.62,6056.62,300],["2018-01-11",5905.21,5905.21,5678.09,5678.09,2000],["2018-01-12",5867.36,5867.36,5867.36,5867.36,0],["2018-01-15",5867.36,5867.36,5867.36,5867.36,0],["2018-01-16",5867.36,5867.36,5867.36,5867.36,9800],["2018-01-17",5829.5,5829.5,5678.09,5678.09,1200],["2018-01-18",5488.82,5488.82,5261.69,5299.55,5000],["2018-01-19",5299.55,5299.55,5299.55,5299.55,1500],["2018-01-22",5299.55,5299.55,5299.55,5299.55,0],["2018-01-23",5299.55,5299.55,5299.55,5299.55,0],["2018-01-24",6056.62,6056.62,6056.62,6056.62,7500],["2018-01-25",6056.62,6056.62,6056.62,6056.62,0],["2018-01-26",5413.11,5413.11,5337.4,5337.4,1500],["2018-01-29",5867.36,5867.36,5488.82,5488.82,2800],["2018-01-30",6018.77,6018.77,5678.09,5678.09,700],["2018-01-31",5715.94,5715.94,5488.82,5488.82,7400],["2018-02-01",5488.82,5526.67,5488.82,5488.82,32900],["2018-02-02",5829.5,5829.5,5829.5,5829.5,1500],["2018-02-05",5829.5,5829.5,5829.5,5829.5,0],["2018-02-06",5488.82,5640.23,5488.82,5488.82,16100],["2018-02-07",5715.94,6056.62,5678.09,6056.62,11000],["2018-02-08",5980.92,5980.92,5678.09,5867.36,7010],["2018-02-09",5678.09,5829.5,5678.09,5753.79,31500],["2018-02-12",5299.55,6056.62,5299.55,6056.62,5746],["2018-02-13",5602.38,5602.38,5602.38,5602.38,0],["2018-02-21",5753.79,5753.79,5753.79,5753.79,300],["2018-02-22",5753.79,5753.79,5753.79,5753.79,0],["2018-02-23",6056.62,6056.62,6056.62,6056.62,185],["2018-02-26",6245.89,6245.89,6245.89,6245.89,400],["2018-02-27",6245.89,6245.89,6245.89,6245.89,0],["2018-02-28",6018.77,6056.62,6018.77,6056.62,23300],["2018-03-01",6094.48,6094.48,5980.92,6056.62,21935],["2018-03-02",6056.62,6056.62,6056.62,6056.62,17],["2018-03-05",6056.62,6056.62,6056.62,6056.62,11500],["2018-03-06",6056.62,6056.62,6056.62,6056.62,7600],["2018-03-07",6056.62,6056.62,6056.62,6056.62,12602],["2018-03-08",6132.33,6170.19,6132.33,6132.33,26300],["2018-03-09",6056.62,6056.62,6056.62,6056.62,15033],["2018-03-12",6056.62,6056.62,6056.62,6056.62,71],["2018-03-13",6056.62,6056.62,6056.62,6056.62,2600],["2018-03-14",6056.62,6056.62,6056.62,6056.62,0],["2018-03-15",6056.62,6056.62,6056.62,6056.62,10100],["2018-03-16",6018.77,6018.77,6018.77,6018.77,500],["2018-03-19",6056.62,6056.62,6056.62,6056.62,600],["2018-03-20",6056.62,6056.62,6056.62,6056.62,6],["2018-03-21",6056.62,6056.62,6056.62,6056.62,0],["2018-03-22",6056.62,6132.33,6056.62,6132.33,15700],["2018-03-23",6056.62,6056.62,6056.62,6056.62,11000],["2018-03-26",6056.62,6056.62,6056.62,6056.62,50000],["2018-03-27",6056.62,6056.62,6056.62,6056.62,6400],["2018-03-28",6056.62,6056.62,6056.62,6056.62,0],["2018-03-29",6056.62,6056.62,6056.62,6056.62,4200],["2018-03-30",6056.62,6056.62,6056.62,6056.62,43100],["2018-04-02",6056.62,6056.62,6056.62,6056.62,0],["2018-04-03",6056.62,6056.62,6056.62,6056.62,0],["2018-04-04",5753.79,5753.79,5753.79,5753.79,800],["2018-04-05",5753.79,5753.79,5753.79,5753.79,0],["2018-04-06",5753.79,5753.79,5753.79,5753.79,0],["2018-04-09",6056.62,6056.62,6056.62,6056.62,1100],["2018-04-10",6056.62,6056.62,6056.62,6056.62,0],["2018-04-11",6056.62,6056.62,6056.62,6056.62,0],["2018-04-12",6056.62,6056.62,6056.62,6056.62,4600],["2018-04-13",6056.62,6056.62,6056.62,6056.62,0],["2018-04-16",6056.62,6056.62,6056.62,6056.62,0],["2018-04-17",6056.62,6056.62,6056.62,6056.62,0],["2018-04-18",6056.62,6056.62,6056.62,6056.62,100],["2018-04-19",6056.62,6056.62,6056.62,6056.62,0],["2018-04-20",6018.77,6056.62,6018.77,6056.62,6300],["2018-04-23",6018.77,6018.77,6018.77,6018.77,0],["2018-04-24",5980.92,6018.77,5980.92,6018.77,3300],["2018-04-26",5980.92,5980.92,5980.92,5980.92,0],["2018-04-27",5905.21,5905.21,5905.21,5905.21,100],["2018-05-02",6056.62,6056.62,6056.62,6056.62,20000],["2018-05-03",6056.62,6056.62,6056.62,6056.62,50000],["2018-05-04",6056.62,6056.62,6056.62,6056.62,26600],["2018-05-07",6056.62,6170.19,6056.62,6170.19,40800],["2018-05-08",6056.62,6056.62,6056.62,6056.62,0],["2018-05-09",6460.4,6460.4,6056.62,6177.76,1300],["2018-05-10",6177.76,6218.13,6177.76,6218.13,51000],["2018-05-11",6177.76,6177.76,6056.62,6056.62,1600],["2018-05-14",6177.76,6177.76,6177.76,6177.76,100],["2018-05-15",6177.76,6177.76,6177.76,6177.76,0],["2018-05-16",6177.76,6177.76,6177.76,6177.76,0],["2018-05-17",6056.62,6056.62,6056.62,6056.62,10600],["2018-05-18",6056.62,6056.62,6056.62,6056.62,11000],["2018-05-21",6056.62,6056.62,6056.62,6056.62,2000],["2018-05-22",6097.0,6097.0,6056.62,6056.62,42000],["2018-05-23",6056.62,6056.62,6056.62,6056.62,1000],["2018-05-24",6056.62,6056.62,6056.62,6056.62,2000],["2018-05-25",6056.62,6056.62,6056.62,6056.62,1100],["2018-05-28",6056.62,6056.62,6056.62,6056.62,1000],["2018-05-29",6056.62,6056.62,6056.62,6056.62,11000],["2018-05-30",6056.62,6056.62,6056.62,6056.62,0],["2018-05-31",6056.62,6056.62,6056.62,6056.62,0],["2018-06-01",6258.51,6258.51,5289.45,5289.45,46500],["2018-06-04",7187.19,7187.19,6056.62,6056.62,6400],["2018-06-05",6056.62,6056.62,6056.62,6056.62,0],["2018-06-06",6056.62,6056.62,6056.62,6056.62,100],["2018-06-07",6056.62,6056.62,6056.62,6056.62,0],["2018-06-08",6056.62,6056.62,6056.62,6056.62,0],["2018-06-11",6056.62,6056.62,6056.62,6056.62,0],["2018-06-12",6056.62,6056.62,6056.62,6056.62,0],["2018-06-13",6258.51,6258.51,6218.13,6218.13,42300],["2018-06-14",6218.13,6218.13,6218.13,6218.13,0],["2018-06-15",6218.13,6218.13,6218.13,6218.13,0],["2018-06-18",6218.13,6218.13,6218.13,6218.13,0],["2018-06-19",6218.13,6218.13,6218.13,6218.13,0],["2018-06-20",6218.13,6218.13,6218.13,6218.13,0],["2018-06-21",6218.13,6218.13,6218.13,6218.13,0],["2018-06-22",5854.74,5854.74,5854.74,5854.74,100],["2018-06-25",5854.74,5854.74,5854.74,5854.74,0],["2018-06-26",5854.74,5854.74,5854.74,5854.74,0],["2018-06-27",5854.74,5854.74,5854.74,5854.74,0],["2018-06-28",5410.58,5410.58,5410.58,5410.58,100],["2018-06-29",5410.58,5410.58,5410.58,5410.58,0],["2018-07-02",5410.58,5410.58,5410.58,5410.58,0],["2018-07-03",5450.96,5450.96,5249.07,5249.07,1000],["2018-07-04",5289.45,5289.45,5289.45,5289.45,1000],["2018-07-05",5289.45,5289.45,5289.45,5289.45,0],["2018-07-06",5289.45,5289.45,5289.45,5289.45,0],["2018-07-09",5289.45,5289.45,5289.45,5289.45,0],["2018-07-10",5289.45,5289.45,5289.45,5289.45,0],["2018-07-11",5289.45,5289.45,5289.45,5289.45,0],["2018-07-12",5289.45,5289.45,5289.45,5289.45,0],["2018-07-13",5289.45,5289.45,5289.45,5289.45,0],["2018-07-16",5289.45,5289.45,5289.45,5289.45,0],["2018-07-17",5652.85,5652.85,5652.85,5652.85,100],["2018-07-18",5693.23,5693.23,5693.23,5693.23,100],["2018-07-19",5693.23,5693.23,5693.23,5693.23,0],["2018-07-20",6016.25,6016.25,6016.25,6016.25,1300],["2018-07-23",5854.74,5854.74,5854.74,5854.74,100],["2018-07-24",6177.76,6177.76,6177.76,6177.76,100],["2018-07-25",6177.76,6177.76,6177.76,6177.76,0],["2018-07-26",6056.62,6056.62,6056.62,6056.62,19900],["2018-07-27",6056.62,6056.62,6056.62,6056.62,0],["2018-07-30",6056.62,6056.62,6056.62,6056.62,0],["2018-07-31",6056.62,6056.62,6056.62,6056.62,12400],["2018-08-01",6056.62,6056.62,6056.62,6056.62,0],["2018-08-02",6056.62,6056.62,6056.62,6056.62,0],["2018-08-03",6056.62,6056.62,6056.62,6056.62,0],["2018-08-06",6056.62,6056.62,6056.62,6056.62,232100],["2018-08-07",6056.62,6056.62,6056.62,6056.62,53600],["2018-08-08",6056.62,6056.62,6056.62,6056.62,1000],["2018-08-09",6056.62,6056.62,6056.62,6056.62,100],["2018-08-10",6097.0,6097.0,6097.0,6097.0,1500],["2018-08-13",6097.0,6097.0,6097.0,6097.0,0],["2018-08-14",6097.0,6097.0,6097.0,6097.0,0],["2018-08-15",6097.0,6097.0,6097.0,6097.0,0],["2018-08-16",6097.0,6097.0,6097.0,6097.0,0],["2018-08-17",6097.0,6097.0,6097.0,6097.0,0],["2018-08-20",6097.0,6097.0,6097.0,6097.0,0],["2018-08-21",6097.0,6097.0,6097.0,6097.0,0],["2018-08-22",6097.0,6097.0,6097.0,6097.0,0],["2018-08-23",6137.38,6137.38,6137.38,6137.38,1000],["2018-08-24",6258.51,6258.51,6258.51,6258.51,10000],["2018-08-27",6258.51,6258.51,6258.51,6258.51,0],["2018-08-28",6218.13,6218.13,6218.13,6218.13,100],["2018-08-29",6218.13,6218.13,6218.13,6218.13,0],["2018-08-30",6097.0,6097.0,6097.0,6097.0,700],["2018-08-31",6097.0,6097.0,6097.0,6097.0,0],["2018-09-04",6097.0,6097.0,6097.0,6097.0,0],["2018-09-05",6097.0,6097.0,6097.0,6097.0,0],["2018-09-06",6097.0,6097.0,6097.0,6097.0,400],["2018-09-07",6258.51,6258.51,6258.51,6258.51,200],["2018-09-10",6258.51,6258.51,6258.51,6258.51,0],["2018-09-11",6379.64,6460.4,6379.64,6460.4,1500],["2018-09-12",6460.4,6500.78,6460.4,6500.78,4900],["2018-09-13",6541.15,6541.15,6541.15,6541.15,8000],["2018-09-14",6541.15,6541.15,6541.15,6541.15,4000],["2018-09-17",6258.51,6258.51,6258.51,6258.51,5400],["2018-09-18",6500.78,6500.78,6500.78,6500.78,400],["2018-09-19",6662.29,6662.29,6541.15,6662.29,31300],["2018-09-20",6743.04,6944.93,6743.04,6944.93,1700],["2018-09-21",6944.93,6944.93,6662.29,6662.29,6900],["2018-09-24",6662.29,6662.29,6541.15,6541.15,15100],["2018-09-25",6662.29,6702.66,6662.29,6702.66,11400],["2018-09-26",6662.29,6985.31,6662.29,6985.31,900],["2018-09-27",6864.17,6864.17,6864.17,6864.17,3600],["2018-09-28",6460.4,6864.17,6460.4,6864.17,19200],["2018-10-01",6460.4,6460.4,6460.4,6460.4,700],["2018-10-02",6460.4,6460.4,6460.4,6460.4,0],["2018-10-03",6460.4,6460.4,6420.02,6420.02,2500],["2018-10-04",6823.8,6823.8,6823.8,6823.8,100],["2018-10-05",6823.8,6823.8,6823.8,6823.8,0],["2018-10-08",6823.8,6823.8,6823.8,6823.8,0],["2018-10-09",6823.8,6823.8,6823.8,6823.8,9000],["2018-10-10",6823.8,6823.8,6823.8,6823.8,9900],["2018-10-11",6823.8,6864.17,6823.8,6864.17,1700],["2018-10-12",6379.64,6379.64,6339.27,6339.27,7700],["2018-10-15",6339.27,6339.27,6339.27,6339.27,1],["2018-10-16",6379.64,6420.02,6379.64,6420.02,6000],["2018-10-17",6420.02,6420.02,6420.02,6420.02,0],["2018-10-18",6420.02,6420.02,6420.02,6420.02,0],["2018-10-19",6460.4,6460.4,6379.64,6379.64,1300],["2018-10-22",7267.95,7267.95,7267.95,7267.95,100],["2018-10-23",6298.89,6298.89,6298.89,6298.89,800],["2018-10-24",7187.19,7187.19,7187.19,7187.19,100],["2018-10-25",6137.38,6137.38,6137.38,6137.38,200],["2018-10-26",6137.38,6137.38,6137.38,6137.38,0],["2018-10-29",6581.53,6581.53,6258.51,6258.51,600],["2018-10-30",6298.89,6298.89,6298.89,6298.89,300],["2018-10-31",6258.51,6258.51,6258.51,6258.51,200],["2018-11-01",6339.27,6339.27,6339.27,6339.27,1900],["2018-11-02",6379.64,6379.64,6379.64,6379.64,800],["2018-11-05",6379.64,6379.64,6379.64,6379.64,0],["2018-11-06",6379.64,6379.64,6379.64,6379.64,0],["2018-11-07",6379.64,6379.64,6379.64,6379.64,0],["2018-11-08",6379.64,6379.64,6379.64,6379.64,0],["2018-11-09",6379.64,6379.64,6379.64,6379.64,0],["2018-11-12",6379.64,6379.64,6379.64,6379.64,0],["2018-11-13",6379.64,6379.64,6379.64,6379.64,0],["2018-11-14",6460.4,6621.91,6460.4,6621.91,1000],["2018-11-15",6662.29,6662.29,6541.15,6662.29,1700],["2018-11-16",6662.29,6662.29,6662.29,6662.29,0],["2018-11-19",6662.29,6662.29,6662.29,6662.29,0],["2018-11-20",6177.76,6258.51,6177.76,6258.51,400],["2018-11-21",6258.51,6258.51,6258.51,6258.51,200],["2018-11-22",6258.51,6258.51,6258.51,6258.51,0],["2018-11-23",6258.51,6258.51,6258.51,6258.51,0],["2018-11-26",6298.89,6298.89,6298.89,6298.89,1500],["2018-11-27",6298.89,6298.89,6258.51,6258.51,5100],["2018-11-28",6258.51,6258.51,6258.51,6258.51,0],["2018-11-29",6298.89,6298.89,6258.51,6258.51,900],["2018-11-30",6298.89,6298.89,6298.89,6298.89,0],["2018-12-03",6298.89,6298.89,6298.89,6298.89,3000],["2018-12-04",6298.89,6298.89,6298.89,6298.89,0],["2018-12-05",6460.4,6460.4,6460.4,6460.4,1000],["2018-12-06",6460.4,6460.4,6460.4,6460.4,0],["2018-12-07",6460.4,6460.4,6460.4,6460.4,0],["2018-12-10",6258.51,6258.51,6258.51,6258.51,200],["2018-12-11",6258.51,6258.51,6258.51,6258.51,0],["2018-12-12",6258.51,6258.51,6258.51,6258.51,0],["2018-12-13",6460.4,6460.4,6460.4,6460.4,100],["2018-12-14",6460.4,6460.4,6460.4,6460.4,0],["2018-12-17",6460.4,6460.4,6460.4,6460.4,0],["2018-12-18",6460.4,6460.4,6460.4,6460.4,18000],["2018-12-19",6460.4,6460.4,6460.4,6460.4,3000],["2018-12-20",6460.4,6460.4,6177.76,6177.76,1500],["2018-12-21",6379.64,6379.64,6379.64,6379.64,0],["2018-12-24",6460.4,6460.4,6460.4,6460.4,100],["2018-12-25",6460.4,6460.4,6460.4,6460.4,0],["2018-12-26",6460.4,6460.4,6460.4,6460.4,3300],["2018-12-27",6460.4,6460.4,6460.4,6460.4,6500],["2018-12-28",7389.08,7389.08,6460.4,6460.4,1800],["2019-01-02",7429.46,7429.46,7429.46,7429.46,100],["2019-01-03",7429.46,7429.46,7429.46,7429.46,0],["2019-01-04",7429.46,7429.46,7429.46,7429.46,0],["2019-01-07",7429.46,7429.46,7429.46,7429.46,0],["2019-01-08",8479.27,8479.27,8479.27,8479.27,100],["2019-01-09",9206.07,9206.07,9206.07,9206.07,100],["2019-01-10",7833.23,7833.23,7833.23,7833.23,100],["2019-01-11",6662.29,8761.92,6662.29,6662.29,300],["2019-01-14",8398.52,8398.52,8398.52,8398.52,100],["2019-01-15",9609.84,9609.84,7146.82,7146.82,2400],["2019-01-16",6258.51,6258.51,6258.51,6258.51,100],["2019-01-17",6864.17,6864.17,6298.89,6298.89,1100],["2019-01-18",6864.17,6864.17,6864.17,6864.17,100],["2019-01-21",7389.08,7389.08,7389.08,7389.08,11092],["2019-01-22",7389.08,7389.08,7389.08,7389.08,0],["2019-01-23",6743.04,6743.04,6743.04,6743.04,1000],["2019-01-24",6702.66,6702.66,6702.66,6702.66,1500],["2019-01-25",6339.27,6339.27,6339.27,6339.27,300],["2019-01-28",6662.29,6662.29,6662.29,6662.29,700],["2019-01-29",6662.29,6662.29,6662.29,6662.29,0],["2019-01-30",6662.29,6662.29,6662.29,6662.29,0],["2019-01-31",6379.64,6379.64,6379.64,6379.64,100],["2019-02-01",6379.64,6379.64,6379.64,6379.64,0],["2019-02-11",6379.64,6379.64,6379.64,6379.64,0],["2019-02-12",6379.64,6379.64,6379.64,6379.64,0],["2019-02-13",6379.64,6379.64,6379.64,6379.64,0],["2019-02-14",6379.64,6379.64,6379.64,6379.64,0],["2019-02-15",6379.64,6379.64,6379.64,6379.64,0],["2019-02-18",6379.64,6379.64,6379.64,6379.64,0],["2019-02-19",6339.27,6460.4,6339.27,6460.4,1100],["2019-02-20",6460.4,6460.4,6460.4,6460.4,500],["2019-02-21",6460.4,6460.4,6460.4,6460.4,0],["2019-02-22",6460.4,6460.4,6460.4,6460.4,0],["2019-02-25",6460.4,6460.4,6460.4,6460.4,0],["2019-02-26",6460.4,6460.4,6460.4,6460.4,0],["2019-02-27",6460.4,6460.4,6460.4,6460.4,0],["2019-02-28",6460.4,6460.4,6460.4,6460.4,0],["2019-03-01",6460.4,6460.4,6460.4,6460.4,0],["2019-03-04",6460.4,6460.4,6460.4,6460.4,0],["2019-03-05",6460.4,6460.4,6460.4,6460.4,0],["2019-03-06",6460.4,6460.4,6460.4,6460.4,0],["2019-03-07",6460.4,6460.4,6460.4,6460.4,0],["2019-03-08",6460.4,6460.4,6460.4,6460.4,0],["2019-03-11",6460.4,6460.4,6460.4,6460.4,0],["2019-03-12",7066.06,7066.06,7066.06,7066.06,700],["2019-03-13",7066.06,7066.06,7066.06,7066.06,0],["2019-03-14",7187.19,7187.19,7187.19,7187.19,700],["2019-03-15",7187.19,7187.19,7187.19,7187.19,0],["2019-03-18",7187.19,7187.19,7187.19,7187.19,0],["2019-03-19",7187.19,7187.19,7187.19,7187.19,0],["2019-03-20",7187.19,7187.19,7187.19,7187.19,0],["2019-03-21",7187.19,7187.19,7187.19,7187.19,0],["2019-03-22",7187.19,7187.19,7187.19,7187.19,0],["2019-03-25",6460.4,6460.4,6298.89,6298.89,1200],["2019-03-26",6662.29,6662.29,6662.29,6662.29,1000],["2019-03-27",6662.29,6662.29,6662.29,6662.29,0],["2019-03-28",6662.29,6662.29,6662.29,6662.29,0],["2019-03-29",6662.29,6662.29,6662.29,6662.29,0],["2019-04-01",6662.29,6662.29,6662.29,6662.29,0],["2019-04-02",6662.29,6662.29,6662.29,6662.29,0],["2019-04-03",6420.02,6420.02,6420.02,6420.02,300],["2019-04-04",7025.68,7066.06,7025.68,7066.06,12937],["2019-04-05",7025.68,7025.68,7025.68,7025.68,100],["2019-04-08",7025.68,7025.68,7025.68,7025.68,0],["2019-04-09",7025.68,7025.68,7025.68,7025.68,100],["2019-04-10",7025.68,7025.68,7025.68,7025.68,0],["2019-04-11",7025.68,7025.68,7025.68,7025.68,0],["2019-04-12",7025.68,7025.68,7025.68,7025.68,0],["2019-04-16",7025.68,7106.44,7025.68,7106.44,8800],["2019-04-17",7066.06,7106.44,7066.06,7106.44,8900],["2019-04-18",7267.95,7267.95,7066.06,7106.44,14700],["2019-04-19",7146.82,7146.82,7146.82,7146.82,0],["2019-04-22",7227.57,7227.57,7146.82,7146.82,13100],["2019-04-23",7106.44,7106.44,7106.44,7106.44,1000],["2019-04-24",7066.06,7106.44,7066.06,7106.44,5300],["2019-04-25",7066.06,7267.95,7066.06,7267.95,2000],["2019-04-26",7066.06,7267.95,7066.06,7267.95,17200],["2019-05-02",7187.19,7267.95,7146.82,7267.95,24300],["2019-05-03",7187.19,7469.84,7187.19,7267.95,17900],["2019-05-06",7469.84,7873.61,7469.84,7792.86,32200],["2019-05-07",7671.72,7671.72,6541.15,7267.95,14900],["2019-05-08",7660.72,7707.43,7380.45,7427.16,10400],["2019-05-09",7380.45,7473.87,7380.45,7473.87,4700],["2019-05-10",7660.72,7847.57,7473.87,7847.57,1600],["2019-05-13",7520.59,7847.57,7520.59,7614.01,6000],["2019-05-14",7707.43,7707.43,7614.01,7614.01,700],["2019-05-15",7614.01,7614.01,7614.01,7614.01,1600],["2019-05-16",7614.01,7614.01,7520.59,7567.3,6800],["2019-05-17",7567.3,7567.3,7427.16,7427.16,7100],["2019-05-20",7520.59,7567.3,7520.59,7567.3,4100],["2019-05-21",7520.59,7567.3,7520.59,7567.3,9000],["2019-05-22",7520.59,7520.59,7473.87,7473.87,5500],["2019-05-23",7520.59,7520.59,7520.59,7520.59,4500],["2019-05-24",7520.59,7520.59,7520.59,7520.59,3500],["2019-05-27",7520.59,7520.59,7473.87,7473.87,6200],["2019-05-28",7473.87,7473.87,7380.45,7380.45,1200],["2019-05-29",7427.16,7567.3,7427.16,7520.59,2700],["2019-05-30",7567.3,7614.01,7567.3,7614.01,300],["2019-05-31",7567.3,7567.3,7473.87,7473.87,4800],["2019-06-03",7567.3,7567.3,7427.16,7473.87,4200],["2019-06-04",7520.59,7567.3,7520.59,7567.3,24694],["2019-06-05",7567.3,7614.01,7567.3,7614.01,2800],["2019-06-06",7614.01,7660.72,7520.59,7520.59,7100],["2019-06-07",7614.01,7614.01,7614.01,7614.01,1000],["2019-06-10",7520.59,7614.01,7520.59,7614.01,200],["2019-06-11",7614.01,7614.01,7567.3,7567.3,2000],["2019-06-12",7567.3,7614.01,7567.3,7567.3,8100],["2019-06-13",7567.3,7614.01,7567.3,7614.01,10000],["2019-06-14",7614.01,7660.72,7614.01,7660.72,6000],["2019-06-17",7707.43,7707.43,7660.72,7660.72,68500],["2019-06-18",7707.43,7800.86,7707.43,7800.86,1500],["2019-06-19",7754.14,7754.14,7754.14,7754.14,0],["2019-06-20",7800.86,7894.28,7800.86,7894.28,200],["2019-06-21",7847.57,7847.57,7847.57,7847.57,0],["2019-06-24",7847.57,7847.57,7847.57,7847.57,0],["2019-06-25",7847.57,7847.57,7847.57,7847.57,0],["2019-06-26",8174.55,8314.69,8127.84,8174.55,5400],["2019-06-27",7847.57,7847.57,7847.57,7847.57,200],["2019-06-28",7940.99,8174.55,7940.99,8034.42,7400],["2019-07-01",7754.14,7754.14,7754.14,7754.14,100],["2019-07-02",7754.14,7754.14,7754.14,7754.14,0],["2019-07-03",7754.14,7754.14,7754.14,7754.14,0],["2019-07-04",7940.99,7940.99,7940.99,7940.99,100],["2019-07-05",8408.11,8408.11,8314.69,8408.11,8600],["2019-07-08",8501.53,8501.53,8501.53,8501.53,500],["2019-07-09",8408.11,8408.11,8408.11,8408.11,400],["2019-07-10",8174.55,8408.11,8174.55,8408.11,1700],["2019-07-11",8361.4,9529.19,8174.55,8408.11,6900],["2019-07-12",8781.8,8781.8,8781.8,8781.8,1100],["2019-07-15",8174.55,9342.34,8174.55,9342.34,1300],["2019-07-16",8314.69,8314.69,8314.69,8314.69,200],["2019-07-17",8221.26,8221.26,8174.55,8174.55,2000],["2019-07-18",8174.55,8174.55,7940.99,7940.99,4200],["2019-07-19",7987.7,7987.7,7987.7,7987.7,0],["2019-07-22",8408.11,8408.11,8408.11,8408.11,100],["2019-07-23",8408.11,8408.11,8408.11,8408.11,0],["2019-07-24",8408.11,8408.11,8408.11,8408.11,0],["2019-07-25",8408.11,8408.11,8408.11,8408.11,0],["2019-07-26",8408.11,8408.11,8408.11,8408.11,100],["2019-07-29",7754.14,7754.14,7567.3,7707.43,1100],["2019-07-30",8174.55,8174.55,7660.72,7707.43,17200],["2019-07-31",7707.43,7707.43,7707.43,7707.43,300],["2019-08-01",7754.14,7800.86,7754.14,7754.14,10700],["2019-08-02",7754.14,7754.14,7754.14,7754.14,300],["2019-08-05",7754.14,7754.14,7707.43,7707.43,17100],["2019-08-06",7614.01,7614.01,7614.01,7614.01,5000],["2019-08-07",7614.01,7614.01,7614.01,7614.01,0],["2019-08-08",7614.01,7614.01,7614.01,7614.01,0],["2019-08-09",7567.3,7567.3,7567.3,7567.3,2000],["2019-08-12",7473.87,7473.87,7473.87,7473.87,500],["2019-08-13",7473.87,7473.87,7473.87,7473.87,0],["2019-08-14",7473.87,7473.87,7473.87,7473.87,0],["2019-08-15",7473.87,7473.87,7380.45,7380.45,16100],["2019-08-16",7473.87,7473.87,7473.87,7473.87,100],["2019-08-19",7380.45,7380.45,7380.45,7380.45,200],["2019-08-20",7380.45,7380.45,7380.45,7380.45,0],["2019-08-21",7380.45,7380.45,7380.45,7380.45,200],["2019-08-22",7380.45,7380.45,7380.45,7380.45,0],["2019-08-23",7380.45,7380.45,7380.45,7380.45,0],["2019-08-26",7380.45,7380.45,7380.45,7380.45,0],["2019-08-27",7380.45,7380.45,7380.45,7380.45,200],["2019-08-28",7380.45,7380.45,7380.45,7380.45,0],["2019-08-29",7380.45,7380.45,7380.45,7380.45,0],["2019-08-30",7380.45,7380.45,7380.45,7380.45,0],["2019-09-03",8267.97,8267.97,8267.97,8267.97,100],["2019-09-04",7473.87,7473.87,7473.87,7473.87,900],["2019-09-05",7847.57,7847.57,7006.76,7473.87,1400],["2019-09-06",7660.72,7660.72,7660.72,7660.72,100],["2019-09-09",7380.45,7380.45,7380.45,7380.45,200],["2019-09-10",7380.45,7380.45,7380.45,7380.45,0],["2019-09-11",7380.45,7380.45,7380.45,7380.45,0],["2019-09-12",7380.45,7380.45,7380.45,7380.45,0],["2019-09-13",7380.45,7380.45,7380.45,7380.45,0],["2019-09-16",7380.45,7380.45,7380.45,7380.45,0],["2019-09-17",7567.3,7567.3,7567.3,7567.3,100],["2019-09-18",7240.32,7240.32,7240.32,7240.32,1000],["2019-09-19",7240.32,7240.32,7240.32,7240.32,0],["2019-09-20",7240.32,7240.32,7240.32,7240.32,1600],["2019-09-23",7520.59,7567.3,7240.32,7240.32,5200],["2019-09-24",7520.59,7520.59,7520.59,7520.59,300],["2019-09-25",7520.59,7520.59,7520.59,7520.59,0],["2019-09-26",7520.59,7520.59,7473.87,7473.87,1500],["2019-09-27",7473.87,7473.87,7473.87,7473.87,0],["2019-09-30",7473.87,7473.87,7473.87,7473.87,0],["2019-10-01",7473.87,7473.87,7473.87,7473.87,500],["2019-10-02",7473.87,7660.72,7473.87,7660.72,1100],["2019-10-03",7520.59,7520.59,7473.87,7473.87,900],["2019-10-04",7100.18,7100.18,7006.76,7006.76,1000],["2019-10-07",7660.72,7660.72,7660.72,7660.72,100],["2019-10-08",7660.72,7660.72,7660.72,7660.72,85659],["2019-10-09",7660.72,7660.72,7660.72,7660.72,0],["2019-10-10",7660.72,7660.72,7660.72,7660.72,0],["2019-10-11",7660.72,7660.72,7660.72,7660.72,0],["2019-10-14",7660.72,7660.72,7660.72,7660.72,0],["2019-10-15",7660.72,7660.72,7660.72,7660.72,0],["2019-10-16",7006.76,7006.76,6726.49,7006.76,16200],["2019-10-17",6960.05,6960.05,6960.05,6960.05,0],["2019-10-18",6960.05,6960.05,6960.05,6960.05,0],["2019-10-21",7380.45,7380.45,7380.45,7380.45,100],["2019-10-22",7380.45,7380.45,7380.45,7380.45,0],["2019-10-23",7006.76,7053.47,7006.76,7053.47,1100],["2019-10-24",7006.76,7006.76,7006.76,7006.76,0],["2019-10-25",7006.76,7006.76,7006.76,7006.76,0],["2019-10-28",7333.74,7333.74,7333.74,7333.74,200],["2019-10-29",7333.74,7333.74,7333.74,7333.74,0],["2019-10-30",7333.74,7333.74,7333.74,7333.74,0],["2019-10-31",7333.74,7333.74,7333.74,7333.74,0],["2019-11-01",7333.74,7333.74,7333.74,7333.74,0],["2019-11-04",7333.74,7333.74,7333.74,7333.74,0],["2019-11-05",7333.74,7333.74,7333.74,7333.74,0],["2019-11-06",7240.32,7473.87,7240.32,7473.87,1500],["2019-11-07",7333.74,7333.74,7333.74,7333.74,0],["2019-11-08",7473.87,7473.87,7473.87,7473.87,100],["2019-11-11",7473.87,7473.87,7473.87,7473.87,0],["2019-11-12",7473.87,7473.87,7473.87,7473.87,0],["2019-11-13",7473.87,7473.87,7473.87,7473.87,200],["2019-11-14",7473.87,7473.87,7473.87,7473.87,2000],["2019-11-15",7006.76,7006.76,7006.76,7006.76,600],["2019-11-18",7006.76,7006.76,7006.76,7006.76,500],["2019-11-19",7006.76,7006.76,7006.76,7006.76,0],["2019-11-20",7427.16,7427.16,7427.16,7427.16,100],["2019-11-21",7427.16,7427.16,7427.16,7427.16,0],["2019-11-22",7473.87,7473.87,7473.87,7473.87,11300],["2019-11-25",7473.87,7473.87,7473.87,7473.87,0],["2019-11-26",7473.87,7473.87,7473.87,7473.87,0],["2019-11-27",7473.87,7473.87,7473.87,7473.87,0],["2019-11-28",7473.87,7473.87,7473.87,7473.87,0],["2019-11-29",7380.45,7427.16,7100.18,7427.16,2100],["2019-12-02",7240.32,7240.32,7240.32,7240.32,0],["2019-12-03",7240.32,7240.32,7240.32,7240.32,569037],["2019-12-04",7240.32,7240.32,7240.32,7240.32,0],["2019-12-05",7240.32,7240.32,7240.32,7240.32,0],["2019-12-06",7240.32,7240.32,7240.32,7240.32,0],["2019-12-09",7520.59,7614.01,7473.87,7614.01,1300],["2019-12-10",7520.59,7520.59,7520.59,7520.59,0],["2019-12-11",7520.59,7520.59,7520.59,7520.59,0],["2019-12-12",7146.89,7146.89,7146.89,7146.89,1700],["2019-12-13",7100.18,7473.87,7100.18,7473.87,5100],["2019-12-16",7333.74,7333.74,7333.74,7333.74,0],["2019-12-17",7333.74,7333.74,7333.74,7333.74,0],["2019-12-18",7333.74,7333.74,7333.74,7333.74,0],["2019-12-19",7333.74,7333.74,7333.74,7333.74,0],["2019-12-20",7333.74,7333.74,7333.74,7333.74,0],["2019-12-23",7333.74,7333.74,7333.74,7333.74,0],["2019-12-24",7333.74,7333.74,7333.74,7333.74,0],["2019-12-25",7333.74,7333.74,7333.74,7333.74,58212],["2019-12-26",7333.74,7333.74,7333.74,7333.74,0],["2019-12-27",7333.74,7333.74,7333.74,7333.74,0],["2019-12-30",7333.74,7333.74,7333.74,7333.74,0],["2019-12-31",7240.32,7240.32,7100.18,7100.18,700],["2020-01-02",7146.89,7146.89,7146.89,7146.89,1300],["2020-01-03",7193.6,7567.3,7193.6,7473.87,5300],["2020-01-06",7660.72,7660.72,7660.72,7660.72,100],["2020-01-07",7193.6,7193.6,7006.76,7006.76,1600],["2020-01-08",7473.87,7473.87,7146.89,7146.89,11000],["2020-01-09",7427.16,7427.16,7427.16,7427.16,0],["2020-01-10",7380.45,7380.45,7193.6,7193.6,2000],["2020-01-13",7193.6,7193.6,7193.6,7193.6,0],["2020-01-14",7193.6,7427.16,7193.6,7427.16,10200],["2020-01-15",7473.87,7660.72,7473.87,7660.72,200],["2020-01-16",7614.01,7614.01,7614.01,7614.01,6700],["2020-01-17",7614.01,7614.01,7614.01,7614.01,0],["2020-01-20",7614.01,7614.01,7614.01,7614.01,0],["2020-01-21",7614.01,7614.01,7614.01,7614.01,0],["2020-01-22",7614.01,7614.01,7614.01,7614.01,0],["2020-01-30",7754.14,7754.14,7754.14,7754.14,100],["2020-01-31",7754.14,7754.14,7754.14,7754.14,0],["2020-02-03",7193.6,7193.6,7006.76,7006.76,1500],["2020-02-04",7660.72,7660.72,7660.72,7660.72,100],["2020-02-05",7707.43,7707.43,7473.87,7473.87,3100],["2020-02-06",7473.87,7754.14,7473.87,7707.43,4700],["2020-02-07",7754.14,7754.14,7754.14,7754.14,100],["2020-02-10",7754.14,7754.14,7754.14,7754.14,0],["2020-02-11",7800.86,7800.86,7800.86,7800.86,300],["2020-02-12",7847.57,7847.57,7847.57,7847.57,100],["2020-02-13",7240.32,7240.32,7240.32,7240.32,10000],["2020-02-14",7240.32,7240.32,7240.32,7240.32,0],["2020-02-17",7240.32,7240.32,7240.32,7240.32,0],["2020-02-18",7847.57,7847.57,7287.03,7333.74,2400],["2020-02-19",7473.87,7660.72,7473.87,7660.72,3500],["2020-02-20",7473.87,7473.87,7473.87,7473.87,0],["2020-02-21",7754.14,7754.14,7754.14,7754.14,200],["2020-02-24",7473.87,7473.87,7473.87,7473.87,14000],["2020-02-25",7473.87,7754.14,7473.87,7754.14,800],["2020-02-26",7473.87,7473.87,7473.87,7473.87,1000],["2020-02-27",7473.87,7707.43,7473.87,7473.87,2400],["2020-02-28",7707.43,7707.43,7473.87,7473.87,8400],["2020-03-02",7754.14,7754.14,7754.14,7754.14,100],["2020-03-03",7473.87,7473.87,7473.87,7473.87,1000],["2020-03-04",7473.87,7473.87,7473.87,7473.87,0],["2020-03-05",7473.87,7473.87,7473.87,7473.87,0],["2020-03-06",7473.87,7473.87,7473.87,7473.87,0],["2020-03-09",7473.87,7473.87,7473.87,7473.87,0],["2020-03-10",7660.72,7660.72,7006.76,7006.76,20300],["2020-03-11",7006.76,7006.76,7006.76,7006.76,400],["2020-03-12",7427.16,7427.16,7006.76,7006.76,29600],["2020-03-13",7006.76,7006.76,7006.76,7006.76,1500],["2020-03-16",7193.6,7193.6,7193.6,7193.6,200],["2020-03-17",7427.16,7427.16,7427.16,7427.16,100],["2020-03-18",7006.76,7006.76,7006.76,7006.76,4500],["2020-03-19",6773.2,6773.2,6773.2,6773.2,38100],["2020-03-20",7754.14,7754.14,7754.14,7754.14,100],["2020-03-23",7006.76,7006.76,7006.76,7006.76,10000],["2020-03-24",7006.76,7006.76,7006.76,7006.76,0],["2020-03-25",7006.76,7006.76,7006.76,7006.76,0],["2020-03-26",6539.64,6539.64,6539.64,6539.64,600],["2020-03-27",6539.64,6539.64,6539.64,6539.64,0],["2020-03-30",6539.64,6539.64,6539.64,6539.64,0],["2020-03-31",6539.64,6539.64,6539.64,6539.64,0],["2020-04-01",6539.64,6539.64,6539.64,6539.64,0],["2020-04-03",7380.45,7427.16,7380.45,7427.16,200],["2020-04-06",7053.47,7053.47,6539.64,6539.64,5100],["2020-04-07",7100.18,7100.18,7100.18,7100.18,100],["2020-04-08",7100.18,7100.18,7100.18,7100.18,0],["2020-04-09",7100.18,7100.18,7100.18,7100.18,0],["2020-04-10",7100.18,7100.18,7100.18,7100.18,0],["2020-04-13",7847.57,7847.57,7847.57,7847.57,100],["2020-04-14",7847.57,7894.28,7847.57,7894.28,1600],["2020-04-15",7847.57,7847.57,7847.57,7847.57,0],["2020-04-16",7847.57,7847.57,7847.57,7847.57,0],["2020-04-17",7847.57,7847.57,7847.57,7847.57,0],["2020-04-20",7847.57,7847.57,7847.57,7847.57,0],["2020-04-21",7847.57,7847.57,7847.57,7847.57,0],["2020-04-22",6679.78,6679.78,6679.78,6679.78,1500],["2020-04-23",6679.78,6679.78,6679.78,6679.78,0],["2020-04-24",6679.78,6679.78,6679.78,6679.78,0],["2020-04-27",6679.78,6679.78,6679.78,6679.78,0],["2020-04-28",6679.78,6679.78,6679.78,6679.78,16000],["2020-04-29",6773.2,6773.2,6773.2,6773.2,100],["2020-05-04",6773.2,6773.2,6773.2,6773.2,200],["2020-05-05",6773.2,6773.2,6773.2,6773.2,0],["2020-05-06",6773.2,6773.2,6773.2,6773.2,0],["2020-05-07",6773.2,6773.2,6773.2,6773.2,0],["2020-05-08",7240.32,7240.32,7240.32,7240.32,100],["2020-05-11",7146.89,7146.89,7100.18,7100.18,300],["2020-05-12",7146.89,7146.89,7146.89,7146.89,0],["2020-05-13",7146.89,7146.89,7146.89,7146.89,100],["2020-05-14",7006.76,7006.76,6773.2,7006.76,4300],["2020-05-15",6773.2,6773.2,6773.2,6773.2,0],["2020-05-18",6773.2,6773.2,6773.2,6773.2,200],["2020-05-19",6819.91,6819.91,6773.2,6773.2,1800],["2020-05-20",6679.78,6679.78,6679.78,6679.78,400],["2020-05-21",6679.78,6679.78,6679.78,6679.78,0],["2020-05-22",6679.78,6679.78,6679.78,6679.78,0],["2020-05-25",6679.78,6679.78,6679.78,6679.78,0],["2020-05-26",6679.78,6679.78,6679.78,6679.78,0],["2020-05-27",6679.78,6679.78,6679.78,6679.78,0],["2020-05-28",6586.35,6913.33,6586.35,6913.33,2600],["2020-05-29",7100.18,7100.18,7100.18,7100.18,100],["2020-06-01",7100.18,7100.18,7100.18,7100.18,4100],["2020-06-02",7380.45,7380.45,7380.45,7380.45,100],["2020-06-03",7100.18,7100.18,7100.18,7100.18,500],["2020-06-04",7100.18,7100.18,7100.18,7100.18,0],["2020-06-05",7100.18,7100.18,7100.18,7100.18,900],["2020-06-08",7614.01,7614.01,7614.01,7614.01,100],["2020-06-09",7614.01,7614.01,7614.01,7614.01,0],["2020-06-10",6492.93,6492.93,6492.93,6492.93,100],["2020-06-11",6586.35,6586.35,6539.64,6539.64,2700],["2020-06-12",6306.08,6306.08,6306.08,6306.08,100],["2020-06-15",6306.08,6306.08,6306.08,6306.08,0],["2020-06-16",6539.64,7006.76,6539.64,7006.76,5600],["2020-06-17",7006.76,7006.76,7006.76,7006.76,0],["2020-06-18",7520.59,7660.72,7520.59,7660.72,2200],["2020-06-19",7567.3,7660.72,7567.3,7660.72,5600],["2020-06-22",7006.76,7006.76,7006.76,7006.76,100],["2020-06-23",7006.76,7006.76,7006.76,7006.76,0],["2020-06-24",7473.87,7473.87,7473.87,7473.87,7200],["2020-06-25",7707.43,7707.43,7707.43,7707.43,100],["2020-06-26",7614.01,7614.01,7473.87,7473.87,6600],["2020-06-29",7473.87,7473.87,7473.87,7473.87,1100],["2020-06-30",7473.87,7473.87,7473.87,7473.87,0],["2020-07-01",7473.87,7473.87,7473.87,7473.87,0],["2020-07-02",7800.86,8267.97,7473.87,7473.87,1300],["2020-07-03",7473.87,7473.87,7473.87,7473.87,4500],["2020-07-06",8174.55,8548.24,8174.55,8361.4,33800],["2020-07-07",8548.24,8548.24,8174.55,8267.97,17100],["2020-07-08",8314.69,8314.69,8221.26,8221.26,6500],["2020-07-09",8267.97,8408.11,8267.97,8314.69,7000],["2020-07-10",8594.96,8594.96,8361.4,8361.4,5000],["2020-07-13",8408.11,8408.11,8221.26,8267.97,14400],["2020-07-14",8267.97,8588.02,8161.29,8161.29,27200],["2020-07-15",8481.34,8481.34,7787.9,8267.97,3100],["2020-07-16",8374.66,8374.66,7627.87,7627.87,6400],["2020-07-17",8054.61,8054.61,7574.53,7947.92,1400],["2020-07-20",7787.9,7787.9,7201.14,7254.48,4200],["2020-07-21",7201.14,7894.58,7201.14,7894.58,200],["2020-07-22",7467.85,7467.85,7201.14,7467.85,2100],["2020-07-23",7414.51,7414.51,7414.51,7414.51,200],["2020-07-24",7094.45,7147.8,6347.67,7041.11,14500],["2020-07-27",6507.7,6507.7,5707.57,6134.3,19500],["2020-07-28",5867.59,6667.72,5867.59,6667.72,2600],["2020-07-29",5920.94,6134.3,5920.94,5974.28,800],["2020-07-30",6240.99,6934.43,6240.99,6934.43,7700],["2020-07-31",6774.4,6934.43,6721.06,6934.43,4300],["2020-08-03",7201.14,7201.14,6774.4,6774.4,200],["2020-08-04",7094.45,7094.45,6827.75,6827.75,2100],["2020-08-05",6934.43,7254.48,6934.43,6987.77,800],["2020-08-06",7094.45,7201.14,7094.45,7201.14,600],["2020-08-07",7147.8,7254.48,6934.43,7041.11,9300],["2020-08-10",7254.48,7254.48,7094.45,7094.45,1500],["2020-08-11",7254.48,7254.48,7094.45,7094.45,1400],["2020-08-12",7201.14,7201.14,7041.11,7094.45,12500],["2020-08-13",7041.11,7147.8,7041.11,7094.45,7300],["2020-08-14",7041.11,7041.11,7041.11,7041.11,500],["2020-08-17",6987.77,7307.82,6987.77,7307.82,3500],["2020-08-18",7467.85,7467.85,7361.16,7467.85,2500],["2020-08-19",7467.85,7467.85,7467.85,7467.85,2000],["2020-08-20",7201.14,7201.14,7201.14,7201.14,11000],["2020-08-21",7201.14,7201.14,7201.14,7201.14,20100],["2020-08-24",7254.48,7307.82,7201.14,7307.82,3500],["2020-08-25",7414.51,7467.85,7307.82,7467.85,2900],["2020-08-26",7361.16,7361.16,7361.16,7361.16,1100],["2020-08-27",7361.16,7574.53,7361.16,7414.51,2800],["2020-08-28",7574.53,7574.53,7414.51,7467.85,4100],["2020-08-31",7894.58,7894.58,7574.53,7574.53,1800],["2020-09-01",7787.9,7787.9,7787.9,7787.9,0],["2020-09-03",7787.9,7787.9,7787.9,7787.9,0],["2020-09-04",7627.87,7627.87,7521.19,7521.19,5100],["2020-09-07",7467.85,7574.53,7467.85,7574.53,3500],["2020-09-08",7521.19,7521.19,7521.19,7521.19,0],["2020-09-09",7467.85,7467.85,7414.51,7467.85,17800],["2020-09-10",7414.51,7574.53,7361.16,7574.53,14700],["2020-09-11",7467.85,7521.19,7467.85,7521.19,3810],["2020-09-14",7681.21,7787.9,7681.21,7734.56,13600],["2020-09-15",7734.56,7841.24,7734.56,7841.24,13500],["2020-09-16",7734.56,7841.24,7734.56,7841.24,2600],["2020-09-17",8001.27,8001.27,7734.56,7734.56,15100],["2020-09-18",7787.9,7841.24,7787.9,7841.24,300],["2020-09-21",7734.56,7734.56,7734.56,7734.56,18600],["2020-09-22",7627.87,7627.87,7627.87,7627.87,2400],["2020-09-23",7627.87,7627.87,7574.53,7627.87,10200],["2020-09-24",7681.21,7681.21,7681.21,7681.21,1000],["2020-09-25",7787.9,7787.9,7787.9,7787.9,100],["2020-09-28",7787.9,8107.95,7787.9,7787.9,14300],["2020-09-29",7841.24,7841.24,7787.9,7787.9,5500],["2020-09-30",7787.9,7894.58,7787.9,7787.9,11000],["2020-10-01",7894.58,7894.58,7894.58,7894.58,500],["2020-10-02",7787.9,7787.9,7787.9,7787.9,2200],["2020-10-05",7947.92,7947.92,7841.24,7841.24,3800],["2020-10-06",7894.58,7894.58,7894.58,7894.58,6100],["2020-10-07",8001.27,8001.27,7947.92,7947.92,12100],["2020-10-08",7894.58,7947.92,7894.58,7947.92,200],["2020-10-09",7947.92,7947.92,7947.92,7947.92,800],["2020-10-12",7947.92,7947.92,7947.92,7947.92,1102],["2020-10-13",7894.58,7947.92,7894.58,7947.92,500],["2020-10-14",7947.92,7947.92,7947.92,7947.92,1100],["2020-10-15",8001.27,8001.27,8001.27,8001.27,300],["2020-10-16",8001.27,8001.27,8001.27,8001.27,0],["2020-10-19",7947.92,7947.92,7947.92,7947.92,300],["2020-10-20",7734.56,7947.92,7734.56,7947.92,400],["2020-10-21",8001.27,8001.27,8001.27,8001.27,463162],["2020-10-22",7734.56,7787.9,7734.56,7787.9,15500],["2020-10-23",7787.9,7787.9,7787.9,7787.9,1000],["2020-10-26",7894.58,7894.58,7894.58,7894.58,300],["2020-10-27",7894.58,7894.58,7894.58,7894.58,300],["2020-10-28",7787.9,7787.9,7734.56,7734.56,2900],["2020-10-29",7841.24,7894.58,7787.9,7787.9,20000],["2020-10-30",7841.24,8001.27,7841.24,7894.58,30300],["2020-11-02",8001.27,8161.29,7947.92,8001.27,18400],["2020-11-03",8001.27,8001.27,8001.27,8001.27,300],["2020-11-04",8001.27,8001.27,8001.27,8001.27,3000],["2020-11-05",8267.97,8267.97,8107.95,8107.95,4500],["2020-11-06",8107.95,8161.29,8107.95,8161.29,6500],["2020-11-09",8267.97,8267.97,8267.97,8267.97,1500],["2020-11-10",8267.97,8267.97,8267.97,8267.97,1500],["2020-11-11",8267.97,8267.97,8267.97,8267.97,0],["2020-11-12",8267.97,8267.97,8001.27,8001.27,5600],["2020-11-13",8001.27,8161.29,8001.27,8161.29,6900],["2020-11-16",8107.95,8161.29,8107.95,8161.29,15800],["2020-11-17",8267.97,8267.97,8267.97,8267.97,11800],["2020-11-18",8267.97,8321.32,8267.97,8321.32,1300],["2020-11-19",8321.32,8374.66,8321.32,8374.66,2000],["2020-11-20",8534.68,8534.68,8534.68,8534.68,800],["2020-11-23",8588.02,8588.02,8588.02,8588.02,300],["2020-11-24",8428.0,8534.68,8428.0,8428.0,2300],["2020-11-25",8481.34,8481.34,8481.34,8481.34,100],["2020-11-26",8428.0,8534.68,8428.0,8481.34,12300],["2020-11-27",8534.68,8534.68,8374.66,8374.66,95200],["2020-11-30",8374.66,8374.66,8374.66,8374.66,100],["2020-12-01",8641.37,8641.37,8641.37,8641.37,100],["2020-12-02",8694.71,8748.05,8694.71,8748.05,1500],["2020-12-03",8748.05,8801.39,8694.71,8694.71,17000],["2020-12-04",8961.42,9014.76,8908.08,8908.08,31600],["2020-12-07",8854.73,9334.81,8801.39,9334.81,8000],["2020-12-08",8854.73,8961.42,8694.71,8694.71,12400],["2020-12-09",8641.37,8694.71,8534.68,8694.71,54200],["2020-12-10",8801.39,9601.52,8748.05,9601.52,300],["2020-12-11",9068.1,9334.81,9068.1,9334.81,51300],["2020-12-14",9121.44,9601.52,9121.44,9601.52,300],["2020-12-15",9388.15,9548.18,9388.15,9548.18,800],["2020-12-16",9441.49,9708.2,9388.15,9388.15,7100],["2020-12-17",9441.49,9441.49,9068.1,9068.1,4000],["2020-12-18",9548.18,9548.18,9548.18,9548.18,100],["2020-12-21",9708.2,9708.2,9708.2,9708.2,100],["2020-12-22",9548.18,9601.52,9281.47,9601.52,400],["2020-12-23",9654.86,9654.86,9654.86,9654.86,100],["2020-12-24",9281.47,9281.47,9068.1,9068.1,4800],["2020-12-25",9601.52,9601.52,9601.52,9601.52,100],["2020-12-28",9121.44,9601.52,9121.44,9601.52,200],["2020-12-29",9548.18,9548.18,9548.18,9548.18,100],["2020-12-30",9228.13,9228.13,9068.1,9068.1,8300],["2020-12-31",9494.83,9494.83,9494.83,9494.83,1000],["2021-01-04",9494.83,9494.83,9174.78,9281.47,3900],["2021-01-05",9441.49,9441.49,9228.13,9228.13,9100],["2021-01-06",9068.1,9121.44,9068.1,9068.1,22000],["2021-01-07",9281.47,9334.81,9174.78,9281.47,9800],["2021-01-08",9281.47,9281.47,9281.47,9281.47,500],["2021-01-11",9441.49,9441.49,9228.13,9228.13,11800],["2021-01-12",9441.49,10081.59,9441.49,10028.25,24100],["2021-01-13",10401.64,10401.64,10081.59,10081.59,10700],["2021-01-14",10615.01,10615.01,9921.57,10134.94,9900],["2021-01-15",10401.64,10668.35,10134.94,10615.01,31700],["2021-01-18",10668.35,11735.19,10668.35,11735.19,29400],["2021-01-19",11468.48,11468.48,10561.67,10668.35,15600],["2021-01-20",10881.72,11095.09,10454.99,11095.09,10700],["2021-01-21",11201.77,11681.85,10881.72,11415.14,17000],["2021-01-22",11201.77,11201.77,10935.06,10935.06,12200],["2021-01-25",12001.9,12001.9,10935.06,11468.48,25100],["2021-01-26",10988.4,11201.77,10935.06,10988.4,30400],["2021-01-27",11468.48,11468.48,10721.7,10721.7,23700],["2021-01-28",10454.99,10454.99,9601.52,9601.52,32900],["2021-01-29",9601.52,9868.23,9601.52,9868.23,1900],["2021-02-01",10561.67,10615.01,9708.2,9708.2,17500],["2021-02-02",9708.2,10134.94,9708.2,10134.94,700],["2021-02-03",10401.64,10668.35,10188.28,10668.35,10400],["2021-02-04",10935.06,10935.06,10401.64,10615.01,4400],["2021-02-05",10508.33,10561.67,10508.33,10561.67,6600],["2021-02-08",10615.01,10615.01,10401.64,10454.99,8100],["2021-02-09",10561.67,11361.8,10561.67,11361.8,12000],["2021-02-17",11148.43,11148.43,11041.75,11148.43,6500],["2021-02-18",10615.01,11201.77,10615.01,11201.77,12500],["2021-02-19",10935.06,11521.82,10935.06,11415.14,83600],["2021-02-22",11308.45,11308.45,11041.75,11308.45,9800],["2021-02-23",11415.14,11415.14,11095.09,11148.43,25200],["2021-02-24",11201.77,11201.77,10881.72,11201.77,7900],["2021-02-25",11041.75,11148.43,10935.06,11148.43,28900],["2021-02-26",11041.75,11308.45,10935.06,11041.75,28100],["2021-03-01",11095.09,11415.14,11095.09,11415.14,16200],["2021-03-02",11308.45,11468.48,11255.11,11468.48,4800],["2021-03-03",11468.48,11948.56,11415.14,11468.48,46800],["2021-03-04",11841.87,11841.87,11468.48,11521.82,48100],["2021-03-05",11521.82,11735.19,11201.77,11735.19,18900],["2021-03-08",11735.19,12108.58,11628.51,11841.87,161800],["2021-03-09",11841.87,12268.61,11681.85,11948.56,110200],["2021-03-10",12001.9,13068.73,11788.53,13068.73,121800],["2021-03-11",13068.73,13868.86,12695.34,13068.73,127900],["2021-03-12",13015.39,13068.73,12695.34,12802.02,65100],["2021-03-15",12748.68,13335.44,12428.63,12428.63,160000],["2021-03-16",12962.05,12962.05,12535.32,12855.37,111200],["2021-03-17",12695.34,13122.07,12695.34,13122.07,128400],["2021-03-18",13122.07,13122.07,12748.68,12855.37,70400],["2021-03-19",12908.71,12908.71,12535.32,12855.37,47600],["2021-03-22",12802.02,12802.02,12428.63,12642.0,100000],["2021-03-23",12535.32,12588.66,12321.95,12428.63,59500],["2021-03-24",12428.63,14135.57,12428.63,13762.18,218700],["2021-03-25",13708.83,14615.64,13708.83,14135.57,256300],["2021-03-26",14135.57,14188.91,13335.44,14135.57,121100],["2021-03-29",13922.2,14508.96,13602.15,13975.54,164400],["2021-03-30",14082.23,15469.11,13762.18,15415.77,551095],["2021-03-31",15949.19,16109.21,15469.11,15735.82,151700],["2021-04-01",15682.48,15682.48,15149.06,15469.11,114300],["2021-04-02",15362.43,16695.97,15362.43,16109.21,293795],["2021-04-05",16002.53,16802.66,15469.11,16535.95,58500],["2021-04-06",16269.24,16269.24,15895.85,16002.53,81000],["2021-04-07",16002.53,16002.53,15629.14,15895.85,119600],["2021-04-08",15735.82,15842.5,15202.4,15469.11,135300],["2021-04-09",15362.43,15629.14,15309.09,15415.77,42100],["2021-04-12",15469.11,15469.11,15095.72,15095.72,61682],["2021-04-13",15255.75,15255.75,14775.67,14775.67,91500],["2021-04-14",14402.28,14935.69,14402.28,14722.33,40800],["2021-04-15",14722.33,14935.69,14402.28,14668.99,61700],["2021-04-16",14668.99,14668.99,13335.44,14135.57,90000],["2021-04-19",14135.57,14188.91,14028.88,14188.91,50700],["2021-04-20",14188.91,14508.96,13975.54,14402.28,64800],["2021-04-22",14188.91,14188.91,13495.47,13495.47,49900],["2021-04-23",13495.47,13602.15,12802.02,13335.44,83800],["2021-04-26",13495.47,13548.81,12802.02,12962.05,38600],["2021-04-27",12962.05,13228.76,12908.71,13068.73,29700],["2021-04-28",13015.39,14135.57,13015.39,13922.2,58300],["2021-04-29",13922.2,13922.2,13708.83,13708.83,29900],["2021-05-04",13335.44,14242.25,13282.1,14028.88,72400],["2021-05-05",14082.23,14082.23,13708.83,13708.83,53700],["2021-05-06",13762.18,13762.18,13175.42,13282.1,74900],["2021-05-07",13335.44,13335.44,12855.37,13068.73,49700],["2021-05-10",13015.39,13868.86,13015.39,13495.47,29900],["2021-05-11",13548.81,13602.15,13175.42,13175.42,46600],["2021-05-12",13388.78,13655.49,13175.42,13495.47,56500],["2021-05-13",13388.78,13655.49,13335.44,13548.81,83300],["2021-05-14",13548.81,13708.83,13495.47,13495.47,29800],["2021-05-17",13548.81,13762.18,13335.44,13388.78,41700],["2021-05-18",13388.78,13495.47,13175.42,13335.44,50200],["2021-05-19",13335.44,13335.44,13175.42,13228.76,34900],["2021-05-20",13282.1,13335.44,13122.07,13282.1,46700],["2021-05-21",13335.44,13602.15,13282.1,13442.13,61400],["2021-05-24",13442.13,13602.15,13122.07,13442.13,122800],["2021-05-25",13388.78,14242.25,13388.78,14028.88,102100],["2021-05-26",14348.94,14829.01,13868.86,14082.23,58700],["2021-05-27",13868.86,14082.23,13548.81,13762.18,38900],["2021-05-28",13655.49,14242.25,13548.81,13922.2,84900],["2021-05-31",13868.86,14082.23,13708.83,13975.54,55800],["2021-06-01",13175.42,13868.86,13122.07,13868.86,103900],["2021-06-02",13708.83,14295.59,13655.49,14295.59,89800],["2021-06-03",14421.56,14704.33,14082.23,14308.45,61900],["2021-06-04",14251.89,14251.89,13573.23,14025.67,113000],["2021-06-07",13856.01,14025.67,13573.23,13969.12,95200],["2021-06-08",13856.01,14138.78,13573.23,13912.56,58100],["2021-06-09",13856.01,13856.01,13686.34,13799.45,34100],["2021-06-10",13742.9,13799.45,13686.34,13742.9,42000],["2021-06-11",13629.79,13799.45,13629.79,13799.45,43200],["2021-06-14",13856.01,14930.55,13856.01,14591.22,215300],["2021-06-15",14591.22,15269.88,14591.22,14704.33,129200],["2021-06-16",14930.55,14987.11,14760.89,14817.44,78800],["2021-06-17",14704.33,14817.44,14251.89,14760.89,66200],["2021-06-18",14704.33,15835.44,14704.33,15156.77,311400],["2021-06-21",15156.77,15835.44,15100.22,15382.99,221900],["2021-06-22",15552.66,15552.66,14930.55,15100.22,70600],["2021-06-23",15100.22,15382.99,14478.11,14704.33,144200],["2021-06-24",14591.22,14591.22,14138.78,14365.0,85400],["2021-06-25",14365.0,14365.0,14195.34,14251.89,55600],["2021-06-28",14195.34,14704.33,14195.34,14478.11,33800],["2021-06-29",14421.56,14421.56,14251.89,14251.89,38300],["2021-06-30",14308.45,14478.11,14308.45,14308.45,28500],["2021-07-01",14251.89,14365.0,14195.34,14251.89,36900],["2021-07-02",14251.89,14421.56,14025.67,14421.56,84900],["2021-07-05",14138.78,14251.89,14025.67,14138.78,35200],["2021-07-06",14138.78,14138.78,13064.23,13064.23,48900],["2021-07-07",13290.45,13912.56,13290.45,13516.68,36000],["2021-07-08",13573.23,14082.23,13573.23,13856.01,17800],["2021-07-09",13686.34,13742.9,13347.01,13347.01,52800],["2021-07-12",13347.01,13347.01,12611.79,12724.9,50200],["2021-07-13",14421.56,14421.56,13007.68,13120.79,13700],["2021-07-14",13120.79,13177.34,12611.79,12724.9,44600],["2021-07-15",13686.34,13686.34,13007.68,13064.23,37900],["2021-07-16",13064.23,13573.23,13064.23,13573.23,34400],["2021-07-19",13403.56,13403.56,12611.79,12781.46,8700],["2021-07-20",12668.35,13460.12,12668.35,13460.12,12500],["2021-07-21",13460.12,13573.23,13120.79,13516.68,7300],["2021-07-22",13460.12,13460.12,13460.12,13460.12,0],["2021-07-23",13460.12,13460.12,13460.12,13460.12,0],["2021-07-26",13460.12,13460.12,13460.12,13460.12,0],["2021-07-27",13460.12,13460.12,13460.12,13460.12,0],["2021-07-28",13460.12,13460.12,13460.12,13460.12,0],["2021-07-29",13460.12,13460.12,13460.12,13460.12,0],["2021-07-30",13912.56,15439.55,13742.9,15439.55,405900],["2021-08-02",15326.44,15326.44,15326.44,15326.44,0],["2021-08-03",15326.44,15326.44,15326.44,15326.44,0],["2021-08-04",15326.44,15326.44,15326.44,15326.44,0],["2021-08-05",15326.44,15326.44,15326.44,15326.44,0],["2021-08-06",15552.66,16231.32,15043.66,15156.77,304100],["2021-08-09",15382.99,15382.99,15382.99,15382.99,0],["2021-08-10",15382.99,15382.99,15382.99,15382.99,0],["2021-08-11",15382.99,15382.99,15382.99,15382.99,0],["2021-08-12",15382.99,15382.99,15382.99,15382.99,0],["2021-08-13",15552.66,17645.2,15552.66,17588.64,1072600],["2021-08-16",17418.98,17418.98,17418.98,17418.98,0],["2021-08-17",17418.98,17418.98,17418.98,17418.98,0],["2021-08-18",17418.98,17418.98,17418.98,17418.98,0],["2021-08-19",17418.98,17418.98,17418.98,17418.98,0],["2021-08-20",17418.98,18719.75,17305.87,17645.2,484200],["2021-08-23",17871.42,17871.42,17871.42,17871.42,0],["2021-08-24",17871.42,17871.42,17871.42,17871.42,0],["2021-08-25",17871.42,17871.42,17871.42,17871.42,0],["2021-08-26",17871.42,17871.42,17871.42,17871.42,0],["2021-08-27",16966.54,17758.31,16627.21,17079.65,244600],["2021-08-30",17136.2,17136.2,17136.2,17136.2,0],["2021-08-31",17136.2,17136.2,17136.2,17136.2,0],["2021-09-01",17136.2,17136.2,17136.2,17136.2,0],["2021-09-06",17136.2,17136.2,17136.2,17136.2,0],["2021-09-07",17136.2,17136.2,17136.2,17136.2,0],["2021-09-08",17136.2,17136.2,17136.2,17136.2,0],["2021-09-09",17136.2,17136.2,17136.2,17136.2,0],["2021-09-10",17532.09,18323.86,17532.09,18097.64,256400],["2021-09-13",17927.98,17927.98,17927.98,17927.98,0],["2021-09-14",17927.98,17927.98,17927.98,17927.98,0],["2021-09-15",17927.98,17927.98,17927.98,17927.98,0],["2021-09-16",17927.98,17927.98,17927.98,17927.98,0],["2021-09-17",18945.97,20077.07,18436.97,19737.74,441400],["2021-09-20",19228.74,19228.74,19228.74,19228.74,0],["2021-09-21",19228.74,19228.74,19228.74,19228.74,0],["2021-09-22",19228.74,19228.74,19228.74,19228.74,0],["2021-09-23",19228.74,19228.74,19228.74,19228.74,0],["2021-09-24",20359.85,20359.85,18210.75,18493.53,134400],["2021-09-27",18776.3,18776.3,18776.3,18776.3,0],["2021-09-28",18776.3,18776.3,18776.3,18776.3,0],["2021-09-29",18776.3,18776.3,18776.3,18776.3,0],["2021-09-30",18776.3,18776.3,18776.3,18776.3,0],["2021-10-01",19228.74,19794.29,17532.09,18323.86,216800],["2021-10-04",19228.74,19228.74,17588.64,17927.98,53800],["2021-10-05",17871.42,17927.98,17305.87,17871.42,109800],["2021-10-06",17701.75,18323.86,17475.53,18154.2,109700],["2021-10-07",18380.42,20529.51,18380.42,20529.51,558300],["2021-10-08",20755.73,20925.4,20416.4,20416.4,196600],["2021-10-11",20642.15,20642.15,19957.88,20300.02,98200],["2021-10-12",20300.02,20300.02,19387.66,19672.77,159100],["2021-10-13",19387.66,19558.73,19102.55,19444.68,140600],["2021-10-14",19387.66,20128.95,19387.66,19957.88,198900],["2021-10-15",19672.77,19786.82,18988.5,19501.7,84300],["2021-10-18",19501.7,19672.77,19102.55,19159.57,74400],["2021-10-19",19273.61,20128.95,19102.55,19501.7,175300],["2021-10-20",19444.68,19957.88,19387.66,19672.77,95200],["2021-10-21",19672.77,21098.33,19672.77,20927.27,435800],["2021-10-22",20984.29,21383.45,20642.15,21041.31,212100],["2021-10-25",21098.33,21839.63,21098.33,21554.51,248600],["2021-10-26",21611.54,22751.99,21611.54,22409.85,405900],["2021-10-27",22409.85,23664.35,22409.85,22866.03,374700],["2021-10-28",21668.56,22809.01,20528.11,22010.69,812600],["2021-10-29",22010.69,23094.12,21953.67,22523.9,299300],["2021-11-01",22523.9,22694.96,21782.6,21839.63,268200],["2021-11-02",21839.63,22010.69,21383.45,21497.49,318900],["2021-11-03",21497.49,21497.49,20870.24,20984.29,349700],["2021-11-04",21155.36,21269.4,20813.22,21269.4,99400],["2021-11-05",21212.38,21953.67,21212.38,21953.67,124300],["2021-11-08",21839.63,21953.67,21497.49,21668.56,109600],["2021-11-09",21668.56,21725.58,21383.45,21497.49,172500],["2021-11-10",21155.36,21725.58,21155.36,21440.47,132000],["2021-11-11",21782.6,21782.6,20927.27,21668.56,222200],["2021-11-12",21326.42,21611.54,20984.29,21155.36,140900],["2021-11-15",21155.36,21383.45,20813.22,21326.42,138000],["2021-11-16",21098.33,21155.36,20927.27,20984.29,93500],["2021-11-17",20984.29,21326.42,20984.29,21155.36,66100],["2021-11-18",21155.36,21212.38,20756.2,21041.31,172600],["2021-11-19",20927.27,20927.27,18247.21,20471.09,221500],["2021-11-22",20071.93,20528.11,19444.68,19444.68,142200],["2021-11-23",19444.68,20528.11,19387.66,20243.0,110100],["2021-11-24",20243.0,20300.02,19387.66,19786.82,74400],["2021-11-25",19615.75,20185.97,19558.73,20071.93,75941],["2021-11-26",19843.84,20128.95,19615.75,19900.86,21200],["2021-11-29",19273.61,19786.82,19273.61,19501.7,37800],["2021-11-30",19444.68,19957.88,19387.66,19729.79,69200],["2021-12-01",19672.77,20528.11,19672.77,20185.97,57600],["2021-12-02",19786.82,20243.0,19558.73,20128.95,44500],["2021-12-03",19957.88,20128.95,19387.66,19786.82,29600],["2021-12-06",19273.61,19615.75,18703.39,19273.61,46400],["2021-12-07",18874.46,19273.61,18817.43,19159.57,23700],["2021-12-08",19387.66,20300.02,19387.66,20300.02,61400],["2021-12-09",20128.95,20128.95,19672.77,19900.86,63500],["2021-12-10",19672.77,19957.88,19558.73,19672.77,34100],["2021-12-13",19729.79,19786.82,19387.66,19387.66,79700],["2021-12-14",19387.66,19615.75,19159.57,19615.75,89200],["2021-12-15",19501.7,19672.77,19387.66,19501.7,37600],["2021-12-16",19444.68,19843.84,19444.68,19558.73,45500],["2021-12-17",19387.66,20243.0,19387.66,19900.86,88200],["2021-12-20",19786.82,19957.88,19387.66,19387.66,63200],["2021-12-21",19387.66,19501.7,19273.61,19501.7,39600],["2021-12-22",19330.64,19501.7,19102.55,19273.61,72900],["2021-12-23",19159.57,19159.57,16707.6,18532.32,97800],["2021-12-24",18874.46,19102.55,18247.21,18247.21,115600],["2021-12-27",18418.28,19558.73,18418.28,18532.32,10000],["2021-12-28",18703.39,18703.39,18247.21,18532.32,19800],["2021-12-29",18532.32,18532.32,18247.21,18418.28,46000],["2021-12-30",18361.25,18532.32,18247.21,18418.28,17900],["2021-12-31",18532.32,18817.43,18247.21,18817.43,22400],["2022-01-04",18931.48,18931.48,18361.25,18874.46,33700],["2022-01-05",18874.46,18988.5,18532.32,18532.32,45200],["2022-01-06",18589.34,18589.34,18247.21,18532.32,33300],["2022-01-07",18304.23,19216.59,18304.23,19159.57,93500],["2022-01-10",19102.55,19102.55,18760.41,18760.41,30600],["2022-01-11",18418.28,18703.39,18418.28,18475.3,10900],["2022-01-12",18475.3,18817.43,17905.07,18247.21,61300],["2022-01-13",17962.1,18247.21,17676.98,17905.07,32800],["2022-01-14",17791.03,18247.21,17676.98,18247.21,11400],["2022-01-17",17962.1,18247.21,17106.76,17106.76,30300],["2022-01-18",17277.82,17676.98,17106.76,17106.76,52900],["2022-01-19",17106.76,17562.94,16935.69,17391.87,14800],["2022-01-20",17391.87,17962.1,17391.87,17962.1,15100],["2022-01-21",17676.98,17848.05,17676.98,17676.98,5500],["2022-01-24",17791.03,17791.03,17106.76,17106.76,20900],["2022-01-25",17106.76,17106.76,17106.76,17106.76,1600],["2022-01-26",17106.76,17734.0,17106.76,17106.76,5600],["2022-01-27",17676.98,19672.77,17676.98,18988.5,85800],["2022-01-28",19387.66,19444.68,18532.32,18988.5,36800],["2022-02-07",19387.66,19387.66,19102.55,19273.61,24400],["2022-02-08",19102.55,19273.61,17106.76,19102.55,51400],["2022-02-09",19216.59,19273.61,19102.55,19159.57,56500],["2022-02-10",19159.57,19216.59,18988.5,18988.5,29600],["2022-02-11",19045.52,19159.57,18931.48,18931.48,21200],["2022-02-14",18703.39,19045.52,18532.32,18817.43,31400],["2022-02-15",18817.43,19273.61,18589.34,19273.61,74000],["2022-02-16",19216.59,19330.64,18931.48,19045.52,69600],["2022-02-17",19159.57,19273.61,18874.46,19102.55,34500],["2022-02-18",19159.57,19273.61,19102.55,19273.61,76200],["2022-02-21",19159.57,20071.93,19159.57,19843.84,104900],["2022-02-22",19843.84,19843.84,19501.7,19672.77,58800],["2022-02-23",19615.75,20528.11,19615.75,20185.97,123600],["2022-02-24",20128.95,20128.95,19387.66,19729.79,87200],["2022-02-25",19786.82,20071.93,19729.79,19957.88,43300],["2022-02-28",19957.88,19957.88,19444.68,19558.73,22200],["2022-03-01",19159.57,19957.88,19159.57,19843.84,35400],["2022-03-02",19558.73,19786.82,19387.66,19672.77,79700],["2022-03-03",19786.82,20185.97,19330.64,20071.93,90700],["2022-03-04",20185.97,20185.97,19672.77,19843.84,27700],["2022-03-07",19672.77,19957.88,19444.68,19786.82,54700],["2022-03-08",19843.84,19843.84,19273.61,19501.7,69900],["2022-03-09",19444.68,19843.84,19216.59,19615.75,44200],["2022-03-10",19672.77,21269.4,19672.77,20984.29,333100],["2022-03-11",20528.11,21554.51,20528.11,20642.15,81600],["2022-03-14",20642.15,20813.22,20071.93,20243.0,44300],["2022-03-15",20071.93,20414.06,19729.79,20185.97,57400],["2022-03-16",20660.55,20660.55,20014.91,20308.38,51900],["2022-03-17",20308.38,21130.11,20308.38,21012.72,106000],["2022-03-18",20836.63,21130.11,20484.46,21071.41,92400],["2022-03-21",21071.41,21071.41,20719.24,20895.33,86600],["2022-03-22",21071.41,21071.41,20777.94,20895.33,84400],["2022-03-23",20719.24,20836.63,20601.85,20601.85,42500],["2022-03-24",20484.46,20660.55,20425.77,20543.16,41800],["2022-03-25",20601.85,20719.24,20543.16,20660.55,50700],["2022-03-28",20895.33,22010.53,20543.16,21834.44,358800],["2022-03-29",21599.66,22538.78,21599.66,22069.22,150500],["2022-03-30",21071.41,22245.31,20836.63,21717.05,129000],["2022-03-31",21717.05,22597.47,21717.05,22421.39,280600],["2022-04-01",22597.47,22597.47,22304.0,22421.39,71600],["2022-04-04",23008.34,23008.34,22186.61,22304.0,86400],["2022-04-05",22304.0,22304.0,21893.14,21951.83,89300],["2022-04-06",21951.83,22421.39,21717.05,21834.44,99400],["2022-04-07",21893.14,22304.0,21599.66,21717.05,112100],["2022-04-08",21893.14,21893.14,21188.8,21188.8,116100],["2022-04-12",21247.5,21247.5,20719.24,20719.24,56400],["2022-04-13",20895.33,21423.58,20484.46,21423.58,45200],["2022-04-14",20954.02,21599.66,20777.94,21599.66,48000],["2022-04-15",21306.19,24240.93,21306.19,23536.59,637400],["2022-04-18",23595.28,24358.32,23184.42,23653.98,172000],["2022-04-19",24064.84,24064.84,22656.17,22714.86,147200],["2022-04-20",22186.61,22421.39,21306.19,21775.75,318600],["2022-04-21",21775.75,22597.47,20895.33,22010.53,271100],["2022-04-22",21775.75,22538.78,19369.26,20601.85,241300],["2022-04-25",20484.46,20836.63,18488.84,18782.32,169700],["2022-04-26",18195.37,19251.87,18195.37,18782.32,88300],["2022-04-27",19251.87,19956.21,18664.93,19897.52,64300],["2022-04-28",19897.52,22127.92,19662.74,22127.92,302600],["2022-04-29",21893.14,23184.42,21893.14,22597.47,84900],["2022-05-04",22597.47,23360.51,22421.39,22949.64,113700],["2022-05-05",22890.95,23360.51,22186.61,22714.86,140500],["2022-05-06",22480.08,22773.56,21951.83,22304.0,68300],["2022-05-09",22304.0,22304.0,21188.8,21306.19,42600],["2022-05-10",20014.91,21717.05,19956.21,21071.41,103700],["2022-05-11",22186.61,22186.61,20895.33,21717.05,42000],["2022-05-12",21306.19,21893.14,20249.68,20249.68,68400],["2022-05-13",19780.13,20601.85,19604.04,19780.13,77600],["2022-05-16",19956.21,21130.11,19956.21,20484.46,49200],["2022-05-17",20367.07,21364.88,19956.21,21364.88,37700],["2022-05-18",20954.02,21658.36,20954.02,21130.11,37500],["2022-05-19",20543.16,21423.58,20543.16,21188.8,34000],["2022-05-20",21423.58,21599.66,19956.21,20484.46,54600],["2022-05-23",20777.94,20777.94,19956.21,20777.94,31300],["2022-05-24",20249.68,20543.16,19956.21,20249.68,227800],["2022-05-25",20308.38,20954.02,20132.3,20836.63,44200],["2022-05-26",20836.63,21423.58,20836.63,21071.41,159800],["2022-05-27",21423.58,21717.05,21012.72,21540.97,86200],["2022-05-30",21599.66,21599.66,21012.72,21306.19,31800],["2022-05-31",21130.11,22010.53,21130.11,21599.66,73000],["2022-06-01",21482.27,21834.44,21130.11,21717.05,87900],["2022-06-02",21717.05,22597.47,21717.05,22127.92,143500],["2022-06-03",22310.56,22620.43,22186.61,22186.61,30400],["2022-06-06",22310.56,22310.56,21628.85,21814.77,41800],["2022-06-07",21814.77,22310.56,20761.21,21814.77,132100],["2022-06-08",21814.77,22806.35,21814.77,22434.51,281600],["2022-06-09",22434.51,22930.3,22310.56,22310.56,44900],["2022-06-10",22000.69,22992.27,22000.69,22310.56,428000],["2022-06-13",22000.69,22000.69,20451.35,20947.14,112700],["2022-06-14",21071.08,21442.93,20699.24,21071.08,40500],["2022-06-15",21195.03,21195.03,20451.35,20451.35,63200],["2022-06-16",20327.4,21133.06,20327.4,20761.21,63000],["2022-06-17",20203.45,20451.35,19831.61,20141.48,99400],["2022-06-20",20203.45,20203.45,18902.0,18963.97,138000],["2022-06-21",19273.84,19335.82,18592.13,18592.13,78100],["2022-06-22",19397.79,19397.79,18096.34,18220.29,36800],["2022-06-23",18344.24,19149.9,17848.45,19149.9,30300],["2022-06-24",18220.29,19335.82,18220.29,18654.11,16400],["2022-06-27",18716.08,18902.0,18592.13,18716.08,23500],["2022-06-28",18592.13,19025.95,18592.13,18778.05,23400],["2022-06-29",18840.03,18840.03,18530.16,18592.13,32500],["2022-06-30",18592.13,18716.08,18220.29,18220.29,63000],["2022-07-01",18716.08,19521.74,18220.29,18592.13,45500],["2022-07-04",18592.13,18592.13,18406.21,18468.18,16800],["2022-07-05",18592.13,18592.13,17414.63,17910.42,52700],["2022-07-06",17352.66,17848.45,17352.66,17538.58,32100],["2022-07-07",17352.66,17600.55,17352.66,17476.6,38100],["2022-07-08",17476.6,17600.55,17414.63,17414.63,13500],["2022-07-11",17910.42,17910.42,17414.63,17414.63,11400],["2022-07-12",17910.42,17972.39,17414.63,17600.55,10700],["2022-07-13",17352.66,17476.6,15555.42,17352.66,27100],["2022-07-14",16856.87,17166.74,16856.87,17166.74,9000],["2022-07-15",17290.68,17290.68,17042.79,17042.79,8500],["2022-07-18",17166.74,17290.68,17042.79,17166.74,15400],["2022-07-19",17166.74,17166.74,16794.89,17042.79,8000],["2022-07-20",17166.74,17476.6,17166.74,17290.68,2121512],["2022-07-21",17414.63,17972.39,17414.63,17724.5,56500],["2022-07-22",17972.39,17972.39,17786.47,17848.45,12200],["2022-07-25",17600.55,17662.53,17414.63,17538.58,16400],["2022-07-26",17724.5,17724.5,17538.58,17600.55,54100],["2022-07-27",17600.55,18344.24,17600.55,18220.29,26300],["2022-07-28",18344.24,19335.82,18282.26,19273.84,137800],["2022-07-29",19707.66,19769.63,19087.92,19211.87,36800],["2022-08-01",19335.82,19459.77,19211.87,19335.82,38900],["2022-08-02",19211.87,19397.79,18963.97,19211.87,43500],["2022-08-03",19211.87,19831.61,19211.87,19645.69,73100],["2022-08-04",19583.71,19645.69,19273.84,19583.71,25400],["2022-08-05",19521.74,19583.71,19149.9,19335.82,29200],["2022-08-08",19335.82,19335.82,19149.9,19211.87,111200],["2022-08-09",19211.87,19273.84,19025.95,19211.87,46200],["2022-08-10",19149.9,19149.9,19025.95,19025.95,12700],["2022-08-11",19149.9,19149.9,18840.03,18902.0,57700],["2022-08-12",18778.05,19025.95,18778.05,18840.03,14600],["2022-08-15",18840.03,19521.74,18840.03,18902.0,21200],["2022-08-16",18778.05,18902.0,18716.08,18902.0,12300],["2022-08-17",18840.03,18840.03,18716.08,18840.03,18600],["2022-08-18",18592.13,18840.03,18468.18,18840.03,20700],["2022-08-19",18654.11,18654.11,18344.24,18530.16,29500],["2022-08-22",18530.16,18530.16,18282.26,18468.18,6600],["2022-08-23",18220.29,18406.21,18220.29,18406.21,18200],["2022-08-24",18344.24,18406.21,18282.26,18344.24,23200],["2022-08-25",18406.21,18406.21,18344.24,18344.24,29900],["2022-08-26",18282.26,19211.87,18282.26,18902.0,155600],["2022-08-29",18778.05,18778.05,18282.26,18654.11,81800],["2022-08-30",18406.21,18592.13,18282.26,18282.26,17800],["2022-08-31",18406.21,18406.21,18282.26,18406.21,3100],["2022-09-05",18282.26,18468.18,18158.32,18282.26,30000],["2022-09-06",18282.26,18592.13,18220.29,18406.21,34100],["2022-09-07",18406.21,19211.87,18344.24,18592.13,64500],["2022-09-08",18592.13,18592.13,18530.16,18530.16,254900],["2022-09-09",18592.13,18592.13,18468.18,18592.13,16100],["2022-09-12",18592.13,19025.95,18592.13,18778.05,52100],["2022-09-13",18840.03,19025.95,18840.03,18963.97,16800],["2022-09-14",18778.05,18840.03,18592.13,18654.11,19000],["2022-09-15",18592.13,18778.05,18592.13,18778.05,4800],["2022-09-16",18778.05,18963.97,18530.16,18530.16,18500],["2022-09-19",18654.11,18654.11,17848.45,17848.45,34200],["2022-09-20",18096.34,18406.21,17972.39,18406.21,4500],["2022-09-21",17972.39,18220.29,17910.42,17972.39,22100],["2022-09-22",17972.39,18096.34,17848.45,18096.34,10900],["2022-09-23",17972.39,18096.34,17848.45,17848.45,27300],["2022-09-26",17724.5,17786.47,17414.63,17600.55,17000],["2022-09-27",17538.58,17538.58,17352.66,17352.66,12500],["2022-09-28",17414.63,17414.63,17042.79,17042.79,22700],["2022-09-29",17600.55,17600.55,16794.89,16980.81,22300],["2022-09-30",17042.79,17104.76,16608.97,16856.87,29200],["2022-10-03",16856.87,16856.87,16423.05,16485.02,13700],["2022-10-04",16547.0,16547.0,16237.13,16299.1,10800],["2022-10-05",16670.95,16732.92,16608.97,16732.92,4100],["2022-10-06",16918.84,17042.79,15865.29,15927.26,10400],["2022-10-07",15803.31,16113.18,15369.5,15493.44,73600],["2022-10-10",15493.44,15803.31,15369.5,15803.31,18100],["2022-10-11",15493.44,15493.44,14873.71,14873.71,10400],["2022-10-12",14873.71,15431.47,14873.71,15307.52,4800],["2022-10-13",15245.55,15307.52,15183.57,15307.52,33500],["2022-10-14",15493.44,15617.39,15431.47,15493.44,21500],["2022-10-17",15493.44,15493.44,14873.71,15431.47,27000],["2022-10-18",17600.55,17600.55,15679.36,15679.36,1100],["2022-10-19",15493.44,15555.42,15431.47,15555.42,5300],["2022-10-20",17352.66,17352.66,15493.44,15493.44,5700],["2022-10-21",15555.42,15555.42,14935.68,15183.57,5800],["2022-10-24",15369.5,15369.5,14006.07,14563.84,11300],["2022-10-25",14253.97,14687.78,14253.97,14687.78,18100],["2022-10-26",14501.86,14873.71,14130.02,14130.02,25300],["2022-10-27",14687.78,14749.76,14191.99,14749.76,29300],["2022-10-28",14749.76,14873.71,14191.99,14253.97,54300],["2022-10-31",14191.99,14439.89,13696.2,14439.89,44300],["2022-11-01",14253.97,14315.94,14130.02,14253.97,25900],["2022-11-02",14130.02,14315.94,14130.02,14253.97,5300],["2022-11-03",14253.97,14315.94,14130.02,14130.02,37100],["2022-11-04",14253.97,14253.97,13696.2,13882.13,29400],["2022-11-07",13882.13,13882.13,13014.49,13076.47,27700],["2022-11-08",13324.36,13324.36,13014.49,13076.47,7800],["2022-11-09",13200.41,13572.26,13200.41,13200.41,11900],["2022-11-10",14749.76,14749.76,12456.73,12580.68,54500],["2022-11-11",13510.28,13510.28,12766.6,12766.6,25500],["2022-11-14",13014.49,13014.49,12270.81,12394.75,34700],["2022-11-15",12394.75,12394.75,11155.28,11465.15,67400],["2022-11-16",10907.38,12270.81,10907.38,12208.83,101200],["2022-11-17",12332.78,12642.65,12146.86,12332.78,44000],["2022-11-18",12456.73,12704.62,12270.81,12456.73,33000],["2022-11-21",12719.54,13388.99,12719.54,13121.21,16500],["2022-11-22",12719.54,13188.15,12719.54,13054.26,10600],["2022-11-23",12719.54,12719.54,12719.54,12719.54,1400],["2022-11-24",12719.54,12987.32,12250.92,12719.54,1400],["2022-11-25",12987.32,13121.21,12652.59,12786.48,5000],["2022-11-28",13121.21,13255.1,13121.21,13188.15,22000],["2022-11-29",13322.04,13589.82,13054.26,13388.99,34800],["2022-11-30",13322.04,13723.71,13322.04,13723.71,36900],["2022-12-01",13723.71,13790.66,13522.88,13656.77,58100],["2022-12-02",13522.88,13723.71,13388.99,13589.82,37200],["2022-12-05",13723.71,13790.66,13589.82,13589.82,24800],["2022-12-06",13522.88,13790.66,13455.93,13455.93,35500],["2022-12-07",13455.93,13455.93,13188.15,13188.15,35900],["2022-12-08",13388.99,13388.99,13322.04,13388.99,17400],["2022-12-09",13322.04,13322.04,13255.1,13322.04,24800],["2022-12-12",13924.55,13924.55,13388.99,13589.82,32600],["2022-12-13",13589.82,13589.82,13322.04,13522.88,24200],["2022-12-14",13455.93,13589.82,13455.93,13522.88,40400],["2022-12-15",13656.77,13656.77,13522.88,13522.88,3000],["2022-12-16",13522.88,13589.82,13522.88,13589.82,32800],["2022-12-19",13255.1,13522.88,13255.1,13455.93,13200],["2022-12-20",13054.26,13388.99,13054.26,13188.15,37500],["2022-12-21",13188.15,13188.15,13054.26,13054.26,13800],["2022-12-22",13054.26,13054.26,13054.26,13054.26,2200],["2022-12-23",13054.26,13388.99,13054.26,13388.99,2100],["2022-12-26",13121.21,13522.88,13121.21,13255.1,64100],["2022-12-27",13388.99,13455.93,13188.15,13388.99,81100],["2022-12-28",13388.99,13388.99,13255.1,13388.99,38700],["2022-12-29",13388.99,13388.99,13322.04,13388.99,29300],["2022-12-30",13388.99,13388.99,13255.1,13388.99,21800],["2023-01-03",13388.99,13455.93,13388.99,13455.93,10200],["2023-01-04",13455.93,13455.93,13388.99,13455.93,84700],["2023-01-05",13455.93,13857.6,13455.93,13857.6,150300],["2023-01-06",13924.55,14727.89,13924.55,14192.33,121300],["2023-01-09",14326.22,14326.22,13322.04,13388.99,57600],["2023-01-10",13388.99,13790.66,13322.04,13522.88,36000],["2023-01-11",13455.93,13656.77,13388.99,13522.88,12100],["2023-01-12",13589.82,13656.77,13455.93,13589.82,48400],["2023-01-13",13589.82,13723.71,13589.82,13723.71,60100],["2023-01-16",13723.71,13924.55,13656.77,13723.71,58700],["2023-01-17",13857.6,13924.55,13723.71,13857.6,93300],["2023-01-18",13991.49,14259.27,13924.55,14058.44,104000],["2023-01-19",14058.44,14058.44,13924.55,14058.44,94400],["2023-01-27",14058.44,14192.33,13790.66,13991.49,55000],["2023-01-30",13723.71,14125.38,13656.77,14058.44,58700],["2023-01-31",14393.16,16133.73,14393.16,16133.73,276900],["2023-02-01",17070.96,17405.68,15799.0,15799.0,99200],["2023-02-02",16535.4,16535.4,15464.28,15598.17,75200],["2023-02-03",15799.0,16133.73,15397.33,15531.22,106600],["2023-02-06",15598.17,15665.11,15531.22,15665.11,65400],["2023-02-07",15665.11,15732.06,15330.39,15330.39,34700],["2023-02-08",15464.28,15531.22,15397.33,15464.28,38900],["2023-02-09",15397.33,15999.84,15397.33,15932.89,157100],["2023-02-10",15865.95,15932.89,15531.22,15799.0,23000],["2023-02-13",15531.22,15531.22,15129.55,15330.39,68300],["2023-02-14",15330.39,15397.33,15263.44,15330.39,43800],["2023-02-15",15330.39,15598.17,15330.39,15397.33,34800],["2023-02-16",15531.22,15865.95,15531.22,15865.95,48300],["2023-02-17",15799.0,15865.95,15732.06,15799.0,45400],["2023-02-20",15732.06,16133.73,15732.06,16133.73,143400],["2023-02-21",16200.67,16267.62,15865.95,15865.95,34100],["2023-02-22",15865.95,16066.78,15665.11,15865.95,64300],["2023-02-23",15799.0,15865.95,15598.17,15865.95,37400],["2023-02-24",15665.11,15732.06,15598.17,15665.11,18800],["2023-02-27",15397.33,15397.33,15196.5,15196.5,68700],["2023-02-28",14794.83,15397.33,14794.83,15062.61,24000],["2023-03-01",14794.83,15330.39,14794.83,15330.39,43600],["2023-03-02",15263.44,15397.33,15196.5,15397.33,11200],["2023-03-03",15397.33,15397.33,15263.44,15263.44,27400],["2023-03-06",15129.55,15665.11,15129.55,15397.33,18900],["2023-03-07",15665.11,15665.11,15330.39,15397.33,4900],["2023-03-08",15196.5,15397.33,15196.5,15397.33,6800],["2023-03-09",15397.33,15397.33,15196.5,15330.39,22600],["2023-03-10",15330.39,15397.33,15196.5,15263.44,23300],["2023-03-13",15196.5,15263.44,15196.5,15263.44,11900],["2023-03-14",15196.5,15263.44,15062.61,15129.55,30800],["2023-03-15",15397.33,15665.11,15196.5,15598.17,60500],["2023-03-16",15397.33,15397.33,15330.39,15397.33,27300],["2023-03-17",15397.33,15464.28,15330.39,15397.33,10200],["2023-03-20",15397.33,15397.33,15263.44,15263.44,4800],["2023-03-21",15330.39,15330.39,15129.55,15129.55,18800],["2023-03-22",15196.5,15263.44,15129.55,15196.5,10400],["2023-03-23",15196.5,15196.5,15129.55,15129.55,2500],["2023-03-24",15129.55,15464.28,15129.55,15397.33,17100],["2023-03-27",15598.17,15598.17,15129.55,15531.22,26000],["2023-03-28",15464.28,15464.28,15397.33,15397.33,5300],["2023-03-29",15263.44,15464.28,15263.44,15464.28,700],["2023-03-30",15196.5,15263.44,14861.78,15263.44,290500],["2023-03-31",15330.39,15330.39,15129.55,15129.55,2000],["2023-04-03",15330.39,15330.39,14995.66,15129.55,37400],["2023-04-04",15129.55,15196.5,14995.66,15062.61,53900],["2023-04-05",15062.61,15129.55,15062.61,15129.55,46300],["2023-04-06",15263.44,15263.44,15062.61,15129.55,18700],["2023-04-07",15129.55,15129.55,14928.72,15062.61,20500],["2023-04-10",15129.55,15196.5,14995.66,15062.61,26400],["2023-04-11",15196.5,15196.5,14995.66,15062.61,8200],["2023-04-12",15062.61,15263.44,15062.61,15263.44,13100],["2023-04-13",15263.44,15263.44,15196.5,15263.44,18700],["2023-04-14",15263.44,15263.44,15062.61,15062.61,23600],["2023-04-17",15129.55,15196.5,15062.61,15129.55,37800],["2023-04-18",15196.5,15263.44,15129.55,15129.55,3100],["2023-04-19",15129.55,15129.55,15062.61,15062.61,6600],["2023-04-20",15129.55,15464.28,15062.61,15464.28,41400],["2023-04-21",15464.28,15464.28,15397.33,15397.33,3500],["2023-04-24",15397.33,15464.28,15397.33,15397.33,17800],["2023-04-25",15464.28,15598.17,15397.33,15598.17,15300],["2023-04-26",15464.28,15665.11,15464.28,15665.11,46900],["2023-04-27",15732.06,16066.78,15598.17,15999.84,43700],["2023-04-28",16468.45,16937.07,16267.62,16468.45,226400],["2023-05-04",16535.4,16808.71,16398.74,16535.4,35700],["2023-05-05",16057.1,16603.73,16057.1,16467.07,32500],["2023-05-08",16740.38,16740.38,16467.07,16467.07,34100],["2023-05-09",16535.4,16740.38,16535.4,16740.38,115300],["2023-05-10",16603.73,16672.05,16603.73,16672.05,10400],["2023-05-11",16603.73,16740.38,16125.43,16535.4,26900],["2023-05-12",16535.4,16945.37,16535.4,16740.38,10000],["2023-05-15",16603.73,16740.38,16398.74,16398.74,66100],["2023-05-16",16398.74,16603.73,16398.74,16467.07,103500],["2023-05-17",16467.07,16672.05,16467.07,16603.73,130200],["2023-05-18",16603.73,16740.38,16603.73,16672.05,102100],["2023-05-19",16672.05,16808.71,16603.73,16672.05,106400],["2023-05-22",17082.02,17082.02,16672.05,16740.38,141700],["2023-05-23",17013.7,17013.7,16672.05,16672.05,52100],["2023-05-24",16603.73,16740.38,16535.4,16603.73,37500],["2023-05-25",17082.02,17082.02,16535.4,16672.05,51600],["2023-05-26",16535.4,16603.73,16535.4,16603.73,8400],["2023-05-29",16672.05,16877.04,16672.05,16808.71,34100],["2023-05-30",17013.7,17013.7,16740.38,16808.71,21700],["2023-05-31",16808.71,16877.04,16740.38,16877.04,60200],["2023-06-01",17449.72,17449.72,16879.93,16951.16,14000],["2023-06-02",17093.6,17307.27,16951.16,16951.16,18800],["2023-06-05",17093.6,17236.05,16951.16,17236.05,18300],["2023-06-06",17164.83,17164.83,17093.6,17164.83,10200],["2023-06-07",17164.83,17307.27,17093.6,17307.27,16200],["2023-06-08",17236.05,17307.27,17236.05,17307.27,11000],["2023-06-09",17307.27,17378.5,17164.83,17236.05,9400],["2023-06-12",17236.05,17378.5,17164.83,17307.27,52000],["2023-06-13",17449.72,17592.17,17307.27,17378.5,30100],["2023-06-14",17449.72,17592.17,17307.27,17307.27,22100],["2023-06-15",17236.05,17378.5,17236.05,17307.27,7300],["2023-06-16",17307.27,17307.27,17093.6,17236.05,24000],["2023-06-19",17093.6,17164.83,17093.6,17164.83,9400],["2023-06-20",17164.83,17164.83,17164.83,17164.83,8600],["2023-06-21",17093.6,17520.94,17093.6,17307.27,20900],["2023-06-22",17449.72,17449.72,17307.27,17378.5,32300],["2023-06-23",17378.5,17734.61,17378.5,17734.61,45100],["2023-06-26",17520.94,17592.17,17093.6,17093.6,16500],["2023-06-27",17449.72,17449.72,17378.5,17378.5,2000],["2023-06-28",17307.27,17592.17,17236.05,17449.72,8900],["2023-06-29",17307.27,17449.72,17236.05,17307.27,27800],["2023-06-30",17236.05,17449.72,17164.83,17449.72,3200],["2023-07-03",17307.27,17592.17,17307.27,17378.5,366036],["2023-07-04",17520.94,17805.84,17520.94,17663.39,25600],["2023-07-05",17663.39,18518.07,17663.39,18518.07,31200],["2023-07-06",17948.28,18233.18,17948.28,18161.95,20200],["2023-07-07",18090.73,18233.18,17877.06,18233.18,16800],["2023-07-10",18090.73,18304.4,18090.73,18304.4,17400],["2023-07-11",18233.18,18375.62,18019.51,18161.95,9600],["2023-07-12",18161.95,18375.62,18161.95,18161.95,18500],["2023-07-13",18161.95,18446.85,18161.95,18304.4,70900],["2023-07-14",18375.62,18375.62,18161.95,18161.95,23800],["2023-07-17",18304.4,18375.62,18233.18,18304.4,34300],["2023-07-18",18304.4,18375.62,18304.4,18375.62,27400],["2023-07-19",19728.87,19728.87,18660.52,18731.74,53100],["2023-07-20",18802.96,18802.96,18518.07,18518.07,19300],["2023-07-21",18731.74,19159.08,18731.74,18945.41,55400],["2023-07-24",18874.19,19301.53,18874.19,19087.86,53800],["2023-07-25",19230.3,19301.53,18731.74,18802.96,58400],["2023-07-26",18945.41,19159.08,18589.29,18731.74,47200],["2023-07-27",19016.63,19016.63,18446.85,18731.74,75500],["2023-07-28",18874.19,18945.41,18161.95,18589.29,94000],["2023-07-31",18589.29,18660.52,18161.95,18518.07,85400],["2023-08-01",18518.07,18518.07,18161.95,18161.95,48400],["2023-08-02",18304.4,18446.85,18233.18,18304.4,46500],["2023-08-03",18233.18,18304.4,18090.73,18161.95,30600],["2023-08-04",18161.95,18589.29,18161.95,18589.29,36200],["2023-08-07",18589.29,18660.52,18446.85,18518.07,25200],["2023-08-08",18518.07,18589.29,18375.62,18589.29,38400],["2023-08-09",18589.29,18731.74,18589.29,18731.74,48300],["2023-08-10",18731.74,18874.19,18660.52,18802.96,87900],["2023-08-11",18802.96,18874.19,18518.07,18731.74,41800],["2023-08-14",18731.74,18802.96,18589.29,18731.74,23900],["2023-08-15",18660.52,18731.74,18518.07,18660.52,31500],["2023-08-16",18660.52,18802.96,18518.07,18802.96,18200],["2023-08-17",18660.52,18731.74,18660.52,18731.74,6400],["2023-08-18",18874.19,20654.77,18161.95,18446.85,63600],["2023-08-21",18233.18,18518.07,18233.18,18375.62,16400],["2023-08-22",18304.4,18518.07,18019.51,18161.95,29400],["2023-08-23",18375.62,18375.62,18161.95,18161.95,13100],["2023-08-24",18518.07,18518.07,18233.18,18375.62,7100],["2023-08-25",18304.4,18304.4,18161.95,18161.95,30700],["2023-08-28",18518.07,18518.07,18375.62,18375.62,3400],["2023-08-29",18161.95,18446.85,18161.95,18233.18,14800],["2023-08-30",18233.18,18589.29,18233.18,18589.29,20900],["2023-08-31",18660.52,19230.3,18518.07,19159.08,97100],["2023-09-05",20369.88,20369.88,18945.41,19087.86,29500],["2023-09-06",19159.08,22008.02,19159.08,19586.42,119000],["2023-09-07",19657.64,19657.64,19016.63,19159.08,34800],["2023-09-08",19230.3,19443.97,19159.08,19159.08,72400],["2023-09-11",19515.2,19515.2,18874.19,19016.63,67500],["2023-09-12",19016.63,19159.08,19016.63,19159.08,15200],["2023-09-13",19159.08,19372.75,19016.63,19230.3,111000],["2023-09-14",19230.3,19586.42,19230.3,19372.75,39000],["2023-09-15",19372.75,19586.42,19372.75,19586.42,48000],["2023-09-18",19657.64,20298.65,19443.97,19586.42,33800],["2023-09-19",19657.64,19657.64,19301.53,19372.75,12000],["2023-09-20",19800.09,20013.76,19728.87,19871.31,47300],["2023-09-21",19728.87,19800.09,19515.2,19586.42,26100],["2023-09-22",19586.42,19586.42,19087.86,19372.75,21100],["2023-09-25",19443.97,19443.97,18518.07,18660.52,93500],["2023-09-26",18874.19,18945.41,18518.07,18660.52,22400],["2023-09-27",18446.85,18731.74,18090.73,18660.52,56100],["2023-09-28",18518.07,18589.29,18233.18,18518.07,17300],["2023-09-29",18731.74,18731.74,18446.85,18446.85,7500],["2023-10-02",18446.85,18945.41,18446.85,18731.74,7500],["2023-10-03",18518.07,18589.29,18446.85,18446.85,15700],["2023-10-04",18446.85,18731.74,18446.85,18518.07,13300],["2023-10-05",18518.07,18589.29,18518.07,18589.29,31300],["2023-10-06",18731.74,18731.74,18518.07,18731.74,9800],["2023-10-09",18731.74,19087.86,18660.52,18874.19,15700],["2023-10-10",18874.19,19087.86,18802.96,19087.86,13300],["2023-10-11",19087.86,19087.86,18874.19,18945.41,7000],["2023-10-12",19230.3,19230.3,18945.41,19016.63,17600],["2023-10-13",18945.41,19016.63,18874.19,19016.63,10700],["2023-10-16",18874.19,19016.63,18874.19,19016.63,28500],["2023-10-17",19016.63,19159.08,18874.19,18874.19,8900],["2023-10-18",19016.63,19016.63,18161.95,18660.52,26000],["2023-10-19",18518.07,18660.52,18375.62,18375.62,35600],["2023-10-20",18446.85,18446.85,17805.84,18446.85,28400],["2023-10-23",18233.18,18304.4,18090.73,18090.73,3800],["2023-10-24",18090.73,18518.07,18090.73,18161.95,28500],["2023-10-25",18161.95,18233.18,18161.95,18161.95,14100],["2023-10-26",18019.51,18233.18,17449.72,17449.72,54200],["2023-10-27",17449.72,17663.39,17449.72,17663.39,19700],["2023-10-30",17449.72,17663.39,17307.27,17307.27,50100],["2023-10-31",17307.27,17449.72,16737.49,16737.49,49900],["2023-11-01",17093.6,17093.6,16951.16,17093.6,10900],["2023-11-02",17236.05,17734.61,17236.05,17663.39,17400],["2023-11-03",17592.17,17663.39,17449.72,17592.17,24800],["2023-11-06",17592.17,17877.06,17592.17,17805.84,7800],["2023-11-07",17734.61,17877.06,17734.61,17734.61,19200],["2023-11-08",17805.84,18161.95,17734.61,18161.95,6400],["2023-11-09",17877.06,18090.73,17805.84,17948.28,32500],["2023-11-10",18019.51,18019.51,17877.06,17948.28,4900],["2023-11-13",18019.51,18019.51,17877.06,18019.51,12700],["2023-11-14",18019.51,18161.95,18019.51,18161.95,14400],["2023-11-15",18161.95,18233.18,18090.73,18161.95,27600],["2023-11-16",18304.4,19372.75,18304.4,19016.63,141000],["2023-11-17",19159.08,19159.08,18660.52,18874.19,22400],["2023-11-20",18802.96,18945.41,18518.07,18945.41,58700],["2023-11-21",19016.63,19016.63,18802.96,18874.19,31200],["2023-11-22",19016.63,19016.63,18731.74,18802.96,72500],["2023-11-23",18945.41,18945.41,18589.29,18589.29,75100],["2023-11-24",18660.52,18660.52,18446.85,18589.29,37300],["2023-11-27",18660.52,18874.19,18660.52,18731.74,22900],["2023-11-28",18660.52,18660.52,18446.85,18518.07,74200],["2023-11-29",18518.07,18731.74,18518.07,18731.74,107600],["2023-11-30",19047.16,19047.16,18669.24,18744.82,15300],["2023-12-01",18820.41,18820.41,18442.49,18442.49,9200],["2023-12-04",18669.24,18669.24,18291.32,18518.07,74400],["2023-12-05",18669.24,19122.74,18518.07,18744.82,43100],["2023-12-06",18744.82,18971.57,18744.82,18971.57,91300],["2023-12-07",18895.99,18895.99,18669.24,18820.41,19400],["2023-12-08",18669.24,18895.99,18669.24,18744.82,25300],["2023-12-11",18895.99,18971.57,18820.41,18820.41,43500],["2023-12-12",19273.91,19273.91,18895.99,18971.57,21200],["2023-12-13",19122.74,19198.33,18744.82,18744.82,37800],["2023-12-14",18895.99,19047.16,18895.99,18971.57,42100],["2023-12-15",19047.16,19047.16,18820.41,18895.99,22600],["2023-12-18",19047.16,19047.16,18593.66,18895.99,91100],["2023-12-19",19047.16,19047.16,18895.99,18971.57,21600],["2023-12-20",19047.16,19273.91,18971.57,19198.33,40200],["2023-12-21",19122.74,19273.91,19122.74,19273.91,25100],["2023-12-22",19349.49,19500.66,19198.33,19349.49,15500],["2023-12-25",19349.49,19576.25,19273.91,19425.08,14500],["2023-12-26",19425.08,19576.25,19349.49,19425.08,12200],["2023-12-27",19349.49,19425.08,19349.49,19425.08,28500],["2023-12-28",19739.65,19896.94,19425.08,19503.72,16800],["2023-12-29",19503.72,19503.72,19346.43,19425.08,17800],["2024-01-02",19425.08,19503.72,19425.08,19425.08,26800],["2024-01-03",19346.43,19818.3,19346.43,19661.01,22100],["2024-01-04",19503.72,19739.65,19503.72,19739.65,27800],["2024-01-05",19661.01,19896.94,19582.37,19896.94,62200],["2024-01-08",19739.65,19975.59,19739.65,19896.94,75600],["2024-01-09",19896.94,20054.23,19818.3,19975.59,26400],["2024-01-10",19975.59,20054.23,19896.94,19975.59,11200],["2024-01-11",19975.59,20054.23,19896.94,19896.94,21800],["2024-01-12",19975.59,19975.59,19661.01,19896.94,19900],["2024-01-15",19739.65,19818.3,19661.01,19818.3,7300],["2024-01-16",19818.3,19896.94,19739.65,19818.3,9900],["2024-01-17",19896.94,19975.59,19896.94,19896.94,14500],["2024-01-18",19975.59,19975.59,19975.59,19975.59,16500],["2024-01-19",19975.59,20368.81,19896.94,20132.88,26600],["2024-01-22",20132.88,20447.45,20054.23,20447.45,24800],["2024-01-23",20604.74,20604.74,20447.45,20447.45,8700],["2024-01-24",20447.45,20447.45,20290.16,20368.81,38900],["2024-01-25",20447.45,20447.45,20211.52,20211.52,2500],["2024-01-26",20368.81,20368.81,20290.16,20368.81,17600],["2024-01-29",20447.45,20683.38,20290.16,20604.74,42100],["2024-01-30",20447.45,20683.38,20447.45,20683.38,14100],["2024-01-31",20604.74,20604.74,20290.16,20290.16,108100],["2024-02-01",20290.16,20447.45,20211.52,20290.16,52200],["2024-02-02",20290.16,20368.81,20211.52,20290.16,22900],["2024-02-05",20290.16,20447.45,20211.52,20211.52,4600],["2024-02-06",20211.52,20290.16,20054.23,20132.88,40600],["2024-02-07",20132.88,20132.88,20054.23,20132.88,9200],["2024-02-15",20211.52,20290.16,19661.01,20211.52,42500],["2024-02-16",20447.45,20447.45,20132.88,20290.16,42300],["2024-02-19",20290.16,20526.1,20290.16,20526.1,23200],["2024-02-20",20526.1,20526.1,20368.81,20447.45,26200],["2024-02-21",20368.81,20447.45,20290.16,20368.81,37100],["2024-02-22",20368.81,20368.81,20290.16,20368.81,22200],["2024-02-23",20447.45,20447.45,20211.52,20290.16,47100],["2024-02-26",20368.81,20447.45,20290.16,20447.45,32900],["2024-02-27",20447.45,20447.45,20368.81,20447.45,14400],["2024-02-28",20447.45,20447.45,20290.16,20368.81,47000],["2024-02-29",20368.81,20368.81,20211.52,20211.52,43800],["2024-03-01",20290.16,20290.16,20211.52,20290.16,24400],["2024-03-04",20368.81,20447.45,20290.16,20447.45,52000],["2024-03-05",20447.45,20447.45,20290.16,20368.81,31400],["2024-03-06",20368.81,20447.45,20290.16,20368.81,14700],["2024-03-07",20368.81,20447.45,20211.52,20368.81,56500],["2024-03-08",20290.16,20368.81,20211.52,20368.81,11100],["2024-03-11",20211.52,20290.16,20054.23,20054.23,38000],["2024-03-12",20290.16,20290.16,20132.88,20290.16,22700],["2024-03-13",20368.81,20919.32,20368.81,20604.74,87500],["2024-03-14",20683.38,20919.32,20604.74,20683.38,21000],["2024-03-15",20762.03,20919.32,20368.81,20683.38,76800],["2024-03-18",20604.74,20683.38,20211.52,20368.81,60400],["2024-03-19",20290.16,20526.1,20211.52,20526.1,58500],["2024-03-20",20604.74,20997.96,20604.74,20919.32,115300],["2024-03-21",21076.6,21155.25,20919.32,21076.6,85400],["2024-03-22",20919.32,21076.6,20919.32,20919.32,41000],["2024-03-25",20997.96,21076.6,20762.03,20919.32,61600],["2024-03-26",20997.96,21076.6,20919.32,20997.96,44500],["2024-03-27",21076.6,21076.6,20840.67,21076.6,54600],["2024-03-28",20997.96,21155.25,20919.32,21076.6,19500],["2024-03-29",21076.6,21312.54,21076.6,21076.6,22100],["2024-04-01",21076.6,21312.54,21076.6,21155.25,24300],["2024-04-02",21155.25,21233.89,21155.25,21233.89,15300],["2024-04-03",21312.54,21469.82,21233.89,21233.89,22700],["2024-04-04",21312.54,21312.54,21076.6,21233.89,40800],["2024-04-05",21233.89,21627.11,21155.25,21627.11,36800],["2024-04-08",21627.11,21705.76,21391.18,21391.18,14700],["2024-04-09",21391.18,21469.82,21155.25,21233.89,13600],["2024-04-10",21233.89,21233.89,21155.25,21155.25,15700],["2024-04-11",21076.6,21155.25,20368.81,20997.96,25400],["2024-04-12",20997.96,21312.54,20919.32,21155.25,39000],["2024-04-15",21233.89,21233.89,20762.03,20840.67,43600],["2024-04-16",20762.03,20919.32,20447.45,20919.32,36400],["2024-04-17",20919.32,20919.32,20840.67,20840.67,8900],["2024-04-19",20919.32,20919.32,20447.45,20447.45,49200],["2024-04-22",20447.45,20604.74,20368.81,20604.74,21700],["2024-04-23",20447.45,20919.32,20368.81,20526.1,56100],["2024-04-24",20683.38,21155.25,20526.1,21155.25,29900],["2024-04-25",20997.96,21155.25,20683.38,20762.03,22300],["2024-04-26",20840.67,22020.33,20840.67,20997.96,43500],["2024-05-02",20997.96,21233.89,20683.38,20840.67,33600],["2024-05-03",20997.96,20997.96,20683.38,20840.67,100600],["2024-05-06",20840.67,21155.25,20840.67,21155.25,21800],["2024-05-07",21076.6,21312.54,20997.96,21155.25,63300],["2024-05-08",21155.25,21863.04,21155.25,21705.76,161200],["2024-05-09",21548.47,21784.4,21548.47,21705.76,48700],["2024-05-10",21705.76,21784.4,21391.18,21548.47,31300],["2024-05-13",21627.11,21705.76,21391.18,21469.82,34200],["2024-05-14",21548.47,21548.47,21233.89,21233.89,26200],["2024-05-15",21391.18,22098.98,21233.89,21627.11,83900],["2024-05-16",21705.76,22020.33,21705.76,22020.33,48800],["2024-05-17",22020.33,22020.33,21863.04,21863.04,19200],["2024-05-20",21941.69,21941.69,21627.11,21627.11,24200],["2024-05-21",21941.69,22020.33,21627.11,21941.69,136800],["2024-05-22",22020.33,22256.26,21941.69,21941.69,119900],["2024-05-23",21941.69,22098.98,21784.4,22098.98,86200],["2024-05-24",22098.98,22334.91,21941.69,22098.98,97500],["2024-05-27",22098.98,22256.26,21705.76,22098.98,29900],["2024-05-28",22177.62,22413.55,22177.62,22413.55,28100],["2024-05-29",22413.55,22413.55,22020.33,22098.98,70600],["2024-05-30",22177.62,22334.91,22020.33,22334.91,108600],["2024-05-31",22334.91,22492.2,22334.91,22413.55,16700],["2024-06-03",22649.48,23278.64,22649.48,23199.99,83800],["2024-06-04",23278.64,24065.08,23278.64,23514.57,184800],["2024-06-05",23514.57,23671.86,23042.7,23042.7,69100],["2024-06-06",23357.28,23357.28,22728.13,23121.35,51900],["2024-06-07",23121.35,23435.92,22806.77,23042.7,67500],["2024-06-10",23435.92,23435.92,22806.77,22964.06,161500],["2024-06-11",22964.06,22964.06,22649.48,22649.48,83000],["2024-06-12",22728.13,22806.77,22413.55,22728.13,79200],["2024-06-13",22728.13,23042.7,22649.48,22806.77,34800],["2024-06-14",22968.21,23208.3,22888.19,22888.19,40200],["2024-06-17",23048.24,23048.24,22888.19,22968.21,24000],["2024-06-18",22968.21,23288.33,22968.21,23288.33,45800],["2024-06-19",23288.33,23448.39,23208.3,23368.36,41100],["2024-06-20",23448.39,23448.39,23208.3,23368.36,27600],["2024-06-21",23288.33,23928.56,23208.3,23848.53,104600],["2024-06-24",23688.47,23688.47,23128.27,23208.3,50300],["2024-06-25",23288.33,23608.44,23208.3,23528.41,26100],["2024-06-26",23288.33,23528.41,23208.3,23208.3,31100],["2024-06-27",23533.47,23696.9,23370.04,23615.18,24800],["2024-06-28",23696.9,23696.9,23370.04,23615.18,19300],["2024-07-01",23615.18,23615.18,23370.04,23533.47,30000],["2024-07-02",23533.47,23696.9,23451.76,23533.47,128900],["2024-07-03",23696.9,25331.16,23696.9,24187.18,126500],["2024-07-04",24187.18,24759.17,24187.18,24268.89,72700],["2024-07-05",24187.18,25004.31,24187.18,24840.88,112658],["2024-07-08",25331.16,25658.02,25167.74,25412.88,98000],["2024-07-09",25494.59,25903.16,25249.45,25658.02,32900],["2024-07-10",25903.16,25903.16,25331.16,25331.16,128800],["2024-07-11",25576.31,25658.02,25331.16,25576.31,15500],["2024-07-12",25658.02,25658.02,25331.16,25412.88,11800],["2024-07-15",25739.73,26148.3,25494.59,25576.31,55200],["2024-07-16",25576.31,27700.85,25576.31,26720.29,217100],["2024-07-17",26311.73,26965.43,25331.16,25576.31,56100],["2024-07-18",25984.87,25984.87,24268.89,25167.74,188800],["2024-07-19",25004.31,25249.45,24677.46,25086.02,36600],["2024-07-22",24922.6,25249.45,24595.74,24840.88,41900],["2024-07-23",24759.17,25249.45,24187.18,24187.18,75200],["2024-07-24",24759.17,24759.17,23860.32,24595.74,51000],["2024-07-25",24432.32,24677.46,24268.89,24595.74,40700],["2024-07-26",24514.03,24759.17,24514.03,24759.17,32400],["2024-07-29",25167.74,25249.45,24759.17,24922.6,134200],["2024-07-30",24677.46,24677.46,24105.46,24268.89,76500],["2024-07-31",24268.89,24759.17,24187.18,24350.6,41100],["2024-08-01",24350.6,24432.32,23860.32,23860.32,78300],["2024-08-02",24105.46,24268.89,23942.04,24187.18,28200],["2024-08-05",23778.61,24105.46,23288.33,23778.61,21500],["2024-08-06",23860.32,23860.32,23533.47,23860.32,18500],["2024-08-07",23860.32,24105.46,23778.61,24023.75,14700],["2024-08-08",24023.75,25004.31,23942.04,24514.03,91400],["2024-08-09",24922.6,25004.31,24677.46,24677.46,28300],["2024-08-12",24922.6,26066.59,24759.17,24922.6,74100],["2024-08-13",24840.88,24840.88,24432.32,24514.03,145400],["2024-08-14",24759.17,24759.17,24105.46,24105.46,42100],["2024-08-15",24187.18,24595.74,24187.18,24268.89,21100],["2024-08-16",24350.6,24595.74,24105.46,24432.32,38000],["2024-08-19",24432.32,24432.32,24187.18,24350.6,92200],["2024-08-20",24432.32,24432.32,24105.46,24105.46,63500],["2024-08-21",24268.89,24350.6,24105.46,24350.6,36800],["2024-08-22",24105.46,24350.6,24105.46,24105.46,20400],["2024-08-23",24105.46,24187.18,24023.75,24105.46,12100],["2024-08-26",24023.75,24187.18,23942.04,23942.04,35900],["2024-08-27",24023.75,24023.75,23942.04,24023.75,31200],["2024-08-28",23942.04,24105.46,23942.04,24023.75,12400],["2024-08-29",23860.32,24187.18,23860.32,24105.46,16200],["2024-08-30",24105.46,24187.18,24023.75,24105.46,8600],["2024-09-04",24023.75,24432.32,23942.04,24187.18,30100],["2024-09-05",24187.18,24350.6,24105.46,24105.46,19600],["2024-09-06",24187.18,24187.18,24023.75,24023.75,15000],["2024-09-09",24187.18,24187.18,23860.32,24023.75,8700],["2024-09-10",24023.75,24023.75,23942.04,23942.04,20100],["2024-09-11",23942.04,24023.75,23860.32,24023.75,5800],["2024-09-12",23860.32,24023.75,23860.32,23942.04,17500],["2024-09-13",23942.04,24023.75,23860.32,23942.04,5200],["2024-09-16",24023.75,24105.46,24023.75,24023.75,7200],["2024-09-17",24023.75,24105.46,23942.04,24105.46,9400],["2024-09-18",24023.75,24268.89,24023.75,24187.18,113900],["2024-09-19",24187.18,24268.89,24023.75,24268.89,10800],["2024-09-20",24105.46,24268.89,23942.04,24105.46,29800],["2024-09-23",24105.46,24187.18,23942.04,24105.46,6700],["2024-09-24",24187.18,24268.89,24023.75,24187.18,16100],["2024-09-25",24105.46,24187.18,24105.46,24105.46,20100],["2024-09-26",24105.46,24514.03,24105.46,24268.89,74900],["2024-09-27",24350.6,24350.6,24187.18,24350.6,13900],["2024-09-30",24350.6,24350.6,24105.46,24268.89,14900],["2024-10-01",24268.89,24268.89,24105.46,24105.46,31900],["2024-10-02",24105.46,24268.89,24105.46,24187.18,17300],["2024-10-03",22716.33,24187.18,22716.33,24023.75,33900],["2024-10-04",24105.46,24187.18,24023.75,24023.75,7500],["2024-10-07",24023.75,24187.18,24023.75,24023.75,14600],["2024-10-08",24023.75,24105.46,24023.75,24023.75,4000],["2024-10-09",24105.46,24187.18,24023.75,24105.46,5500],["2024-10-10",24105.46,24268.89,24023.75,24187.18,34700],["2024-10-11",24023.75,24187.18,24023.75,24105.46,4700],["2024-10-14",24105.46,24187.18,24023.75,24105.46,23200],["2024-10-15",24023.75,24023.75,23942.04,24023.75,41100],["2024-10-16",23942.04,23942.04,23942.04,23942.04,14900],["2024-10-17",23942.04,24350.6,23942.04,24105.46,39400],["2024-10-18",24105.46,24187.18,24105.46,24187.18,13800],["2024-10-21",24187.18,24350.6,24105.46,24350.6,20200],["2024-10-22",24268.89,24268.89,24023.75,24105.46,38600],["2024-10-23",24105.46,24105.46,24023.75,24023.75,21700],["2024-10-24",24105.46,24105.46,24105.46,24105.46,9100],["2024-10-25",24105.46,24105.46,23942.04,24023.75,15200],["2024-10-28",24105.46,24105.46,24023.75,24023.75,9500],["2024-10-29",24023.75,24105.46,24023.75,24023.75,9100],["2024-10-30",24105.46,24105.46,23942.04,24023.75,48500],["2024-10-31",24023.75,24105.46,24023.75,24023.75,32900],["2024-11-01",24023.75,24105.46,23942.04,24023.75,18700],["2024-11-04",24023.75,24023.75,23615.18,23615.18,42000],["2024-11-05",23860.32,23860.32,23778.61,23778.61,1500],["2024-11-06",23615.18,23942.04,23615.18,23860.32,11500],["2024-11-07",23860.32,23942.04,23696.9,23778.61,27600],["2024-11-08",23778.61,23942.04,23696.9,23778.61,17900],["2024-11-11",23860.32,23860.32,23615.18,23860.32,22300],["2024-11-12",23778.61,23860.32,23696.9,23778.61,22000],["2024-11-13",24023.75,24023.75,23533.47,23778.61,49700],["2024-11-14",23696.9,23696.9,23615.18,23696.9,26300],["2024-11-15",23696.9,23860.32,23615.18,23696.9,62400],["2024-11-18",23696.9,23942.04,23696.9,23860.32,30200],["2024-11-19",23860.32,23860.32,23778.61,23778.61,25400],["2024-11-20",23696.9,23778.61,23615.18,23778.61,37000],["2024-11-21",23696.9,23778.61,23615.18,23696.9,17100],["2024-11-22",23696.9,23942.04,23696.9,23860.32,13200],["2024-11-25",23860.32,23860.32,23615.18,23696.9,13300],["2024-11-26",23778.61,23860.32,23696.9,23778.61,19000],["2024-11-27",23860.32,23860.32,23696.9,23860.32,9300],["2024-11-28",23778.61,23942.04,23696.9,23860.32,19500],["2024-11-29",23860.32,23860.32,23696.9,23778.61,17800],["2024-12-02",23778.61,23778.61,23696.9,23778.61,19200],["2024-12-03",23860.32,23860.32,23615.18,23696.9,42700],["2024-12-04",23696.9,23860.32,23615.18,23860.32,11100],["2024-12-05",23860.32,23860.32,23778.61,23778.61,1700],["2024-12-06",23778.61,23778.61,23696.9,23778.61,24500],["2024-12-09",23860.32,23860.32,23696.9,23778.61,20400],["2024-12-10",23696.9,23860.32,23696.9,23860.32,22700],["2024-12-11",23778.61,23860.32,23696.9,23778.61,26000],["2024-12-12",23778.61,24432.32,23778.61,24432.32,94900],["2024-12-13",24187.18,24595.74,24187.18,24350.6,36400],["2024-12-16",24432.32,24514.03,24105.46,24187.18,36000],["2024-12-17",24268.89,24350.6,24105.46,24268.89,16900],["2024-12-18",24268.89,24514.03,24023.75,24350.6,71800],["2024-12-19",24187.18,24268.89,24105.46,24187.18,39100],["2024-12-20",24350.6,24922.6,24350.6,24677.46,82100],["2024-12-23",24922.6,25739.73,24922.6,25576.31,222300],["2024-12-24",25739.73,26148.3,25494.59,25658.02,148900],["2024-12-25",25984.87,26066.59,25412.88,25658.02,63400],["2024-12-26",25658.02,25658.02,25249.45,25331.16,62200],["2024-12-27",25576.31,25576.31,25249.45,25412.88,44700],["2024-12-30",25331.16,25412.88,25331.16,25412.88,33000],["2024-12-31",25249.45,25249.45,24922.6,25167.74,41600],["2025-01-02",25167.74,25494.59,25167.74,25494.59,24400],["2025-01-03",25494.59,25494.59,25331.16,25331.16,26800],["2025-01-06",25412.88,25576.31,25086.02,25167.74,37900],["2025-01-07",25331.16,25412.88,25249.45,25331.16,18100],["2025-01-08",25249.45,25494.59,25004.31,25331.16,47700],["2025-01-09",24514.03,25658.02,24514.03,25494.59,67300],["2025-01-10",26525.23,26525.23,25327.31,25412.88,19500],["2025-01-13",25584.01,25584.01,24985.05,25070.62,24200],["2025-01-14",25070.62,25070.62,24471.66,24813.92,26300],["2025-01-15",24813.92,24813.92,24386.1,24642.79,16900],["2025-01-16",24642.79,24813.92,24557.23,24728.36,18000],["2025-01-17",24728.36,24728.36,24471.66,24471.66,22700],["2025-01-20",24813.92,24813.92,24471.66,24642.79,15900],["2025-01-21",24642.79,24728.36,24214.96,24214.96,31700],["2025-01-22",24471.66,24471.66,24300.53,24300.53,28300],["2025-01-23",24386.1,24813.92,24214.96,24386.1,15100],["2025-01-24",24386.1,24471.66,24386.1,24471.66,22800],["2025-02-03",24557.23,25241.75,24557.23,25156.18,58800],["2025-02-04",25156.18,25412.88,24985.05,25156.18,44100],["2025-02-05",25156.18,26011.83,25156.18,25327.31,83300],["2025-02-06",25926.27,25926.27,25327.31,25755.14,24100],["2025-02-07",25755.14,26354.1,25755.14,26097.4,50800],["2025-02-10",26097.4,26097.4,25498.44,25498.44,49700],["2025-02-11",25498.44,25584.01,25241.75,25327.31,71000],["2025-02-12",25412.88,25412.88,25070.62,25070.62,74100],["2025-02-13",25241.75,25412.88,24899.49,25241.75,52300],["2025-02-14",25327.31,26439.66,25241.75,25840.7,76000],["2025-02-17",26097.4,27380.88,26097.4,26525.23,63100],["2025-02-18",25926.27,26696.36,25327.31,26011.83,34900],["2025-02-19",26097.4,26525.23,26011.83,26354.1,16400],["2025-02-20",26439.66,26439.66,25926.27,26097.4,43200],["2025-02-21",26354.1,26354.1,26011.83,26097.4,20500],["2025-02-24",26011.83,26182.97,25840.7,26097.4,42000],["2025-02-25",26097.4,26097.4,25755.14,25840.7,33600],["2025-02-26",25926.27,25926.27,25669.57,25755.14,46800],["2025-02-27",25755.14,25755.14,25584.01,25669.57,23300],["2025-02-28",25669.57,25840.7,25584.01,25584.01,33300],["2025-03-03",25669.57,25755.14,25584.01,25755.14,35500],["2025-03-04",25755.14,26011.83,25584.01,25669.57,64000],["2025-03-05",25755.14,25755.14,25498.44,25584.01,22500],["2025-03-06",25669.57,25669.57,25498.44,25669.57,26300],["2025-03-07",25669.57,25755.14,25584.01,25669.57,40400],["2025-03-10",25669.57,25669.57,25498.44,25498.44,22300],["2025-03-11",25584.01,25584.01,25241.75,25412.88,30700],["2025-03-12",25584.01,25584.01,25412.88,25584.01,43700],["2025-03-13",25584.01,25755.14,25412.88,25498.44,56000],["2025-03-14",25584.01,25584.01,25327.31,25412.88,11600],["2025-03-17",25327.31,25412.88,25241.75,25327.31,16000],["2025-03-18",25327.31,25669.57,25327.31,25498.44,18000],["2025-03-19",25498.44,25498.44,25241.75,25412.88,25100],["2025-03-20",25412.88,25669.57,25327.31,25412.88,13500],["2025-03-21",25412.88,25669.57,25156.18,25584.01,28000],["2025-03-24",25412.88,25498.44,25412.88,25498.44,4800],["2025-03-25",25412.88,25412.88,25241.75,25241.75,57000],["2025-03-26",25327.31,25327.31,25070.62,25241.75,52200],["2025-03-27",25241.75,25241.75,25070.62,25156.18,23000],["2025-03-28",25156.18,25156.18,24642.79,24985.05,20500],["2025-03-31",24813.92,24899.49,24471.66,24557.23,45200],["2025-04-01",24642.79,25156.18,24642.79,24985.05,34300],["2025-04-02",24813.92,24899.49,24728.36,24813.92,14000],["2025-04-03",24642.79,24642.79,21134.62,21134.62,318200],["2025-04-04",19680.01,22075.83,19252.18,21990.27,91000],["2025-04-08",20706.79,20706.79,19851.14,19936.7,135200],["2025-04-09",20535.66,20963.49,19508.88,20107.83,115900],["2025-04-10",22246.96,23102.62,22246.96,23102.62,166200],["2025-04-11",24129.4,24129.4,21819.14,22589.23,63500],["2025-04-14",22674.79,22931.49,22589.23,22931.49,70800],["2025-04-15",22845.92,22845.92,22589.23,22674.79,84200],["2025-04-16",22674.79,22674.79,22503.66,22589.23,806408],["2025-04-17",22589.23,22589.23,22246.96,22418.09,65700],["2025-04-18",22503.66,22760.36,22503.66,22503.66,15200],["2025-04-21",22760.36,22845.92,22589.23,22589.23,23800],["2025-04-22",22674.79,22674.79,20963.49,21391.31,46500],["2025-04-23",21904.7,22075.83,21648.01,21990.27,19500],["2025-04-24",21990.27,22161.4,21648.01,21819.14,15900],["2025-04-25",22075.83,22246.96,22075.83,22161.4,22500],["2025-04-28",22246.96,22246.96,22161.4,22246.96,18000],["2025-04-29",22246.96,22332.53,22246.96,22332.53,7000],["2025-05-05",22418.09,22418.09,22246.96,22332.53,43100],["2025-05-06",22332.53,22418.09,22246.96,22246.96,57800],["2025-05-07",22332.53,22332.53,22075.83,22246.96,58300],["2025-05-08",22161.4,22332.53,22075.83,22332.53,39600],["2025-05-09",22161.4,22246.96,22161.4,22246.96,4000],["2025-05-12",22246.96,22418.09,22246.96,22418.09,20900],["2025-05-13",22589.23,22760.36,22332.53,22332.53,5900],["2025-05-14",22674.79,22845.92,22589.23,22589.23,10500],["2025-05-15",22674.79,22760.36,22332.53,22589.23,6500],["2025-05-16",22503.66,22589.23,22332.53,22332.53,7700],["2025-05-19",22503.66,22503.66,22332.53,22503.66,15700],["2025-05-20",22418.09,22503.66,22332.53,22418.09,43500],["2025-05-21",22503.66,22589.23,22418.09,22503.66,20900],["2025-05-22",22589.23,22674.79,22503.66,22589.23,6200],["2025-05-23",22674.79,22845.92,22674.79,22674.79,24800],["2025-05-26",22760.36,24642.79,22503.66,23787.14,54600],["2025-05-27",23958.27,24300.53,23787.14,23787.14,15300],["2025-05-28",23958.27,23958.27,23359.31,23359.31,13600],["2025-05-29",23530.44,23701.57,23530.44,23616.01,10700],["2025-05-30",23616.01,23787.14,23616.01,23701.57,23400],["2025-06-02",24137.26,24137.26,23875.85,23962.99,3200],["2025-06-03",24050.13,24050.13,23614.44,23701.57,4900],["2025-06-04",23875.85,23875.85,23614.44,23614.44,6000],["2025-06-05",23701.57,23875.85,23527.3,23527.3,9600],["2025-06-06",23701.57,23701.57,23440.16,23614.44,2900],["2025-06-09",23527.3,23527.3,23353.02,23440.16,3000],["2025-06-10",23440.16,23527.3,23353.02,23440.16,22500],["2025-06-11",23440.16,23440.16,23178.74,23353.02,2000],["2025-06-12",23353.02,23527.3,23353.02,23353.02,8000],["2025-06-13",23440.16,23527.3,23440.16,23440.16,26100],["2025-06-16",20477.46,23527.3,20477.46,23440.16,34100],["2025-06-17",23527.3,23527.3,23353.02,23440.16,9700],["2025-06-18",23440.16,23440.16,23178.74,23440.16,16100],["2025-06-19",23353.02,23353.02,23265.88,23353.02,12300],["2025-06-20",23353.02,23875.85,23265.88,23875.85,19500],["2025-06-23",23614.44,23614.44,23353.02,23527.3,18400],["2025-06-24",23614.44,24311.54,23614.44,24311.54,63600],["2025-06-25",24050.13,24137.26,23962.99,24050.13,33100],["2025-06-26",24050.13,24311.54,23875.85,24224.4,5400],["2025-06-27",24050.13,24050.13,23527.3,23875.85,15100],["2025-06-30",23962.99,23962.99,23701.57,23788.71,10500],["2025-07-01",23527.3,23962.99,23265.88,23788.71,4500],["2025-07-02",23962.99,24311.54,23875.85,24224.4,35200],["2025-07-03",24311.54,24311.54,23527.3,23962.99,50700],["2025-07-04",24137.26,24311.54,24050.13,24050.13,98400],["2025-07-07",24224.4,24311.54,23788.71,24224.4,54500],["2025-07-08",24224.4,24921.51,24224.4,24660.09,74900],["2025-07-09",24660.09,24660.09,24485.82,24660.09,18900],["2025-07-10",24747.23,24834.37,24485.82,24572.95,10300],["2025-07-11",24747.23,24747.23,24311.54,24660.09,7000],["2025-07-14",24572.95,24572.95,24224.4,24398.68,20700],["2025-07-15",24398.68,24485.82,24224.4,24311.54,29300],["2025-07-16",24311.54,24660.09,24311.54,24572.95,6100],["2025-07-17",24660.09,24660.09,24572.95,24572.95,34300],["2025-07-18",24485.82,24572.95,23178.74,24572.95,17100],["2025-07-21",24572.95,24572.95,24224.4,24311.54,17000],["2025-07-22",24224.4,24398.68,24137.26,24398.68,41800],["2025-07-23",24398.68,24398.68,24224.4,24398.68,18800],["2025-07-24",24572.95,24834.37,24485.82,24834.37,57671],["2025-07-25",25095.78,25095.78,24834.37,25095.78,21500],["2025-07-28",24834.37,25008.65,24572.95,25008.65,17500],["2025-07-29",25008.65,25008.65,24572.95,24660.09,36900],["2025-07-30",24660.09,24747.23,24572.95,24660.09,18400],["2025-07-31",24660.09,24921.51,24572.95,24747.23,32100],["2025-08-01",24747.23,24921.51,24485.82,24834.37,37700],["2025-08-04",24747.23,24834.37,24398.68,24834.37,8300],["2025-08-05",24747.23,24747.23,24572.95,24572.95,50200],["2025-08-06",24660.09,24660.09,24311.54,24572.95,45100],["2025-08-07",24747.23,25095.78,24747.23,24921.51,35900],["2025-08-08",24921.51,24921.51,24747.23,24747.23,5500],["2025-08-11",24834.37,24834.37,24572.95,24572.95,14100],["2025-08-12",24747.23,24834.37,24572.95,24747.23,30200],["2025-08-13",25008.65,25008.65,24572.95,24572.95,33300],["2025-08-14",24660.09,24660.09,24311.54,24485.82,51300],["2025-08-15",24485.82,24485.82,23962.99,24224.4,38200],["2025-08-18",24137.26,24398.68,23614.44,24224.4,16700],["2025-08-19",24224.4,24398.68,24137.26,24224.4,32500],["2025-08-20",24311.54,24398.68,24137.26,24224.4,23300],["2025-08-21",24398.68,24398.68,24224.4,24224.4,12900],["2025-08-22",24311.54,24398.68,24050.13,24311.54,11100],["2025-08-25",24224.4,24224.4,24050.13,24137.26,13000],["2025-08-26",24137.26,24398.68,23962.99,24311.54,21100],["2025-08-27",24137.26,24137.26,24050.13,24137.26,3400],["2025-08-28",24224.4,24398.68,24224.4,24398.68,3700],["2025-08-29",24398.68,24572.95,24224.4,24224.4,7600],["2025-09-03",24311.54,24311.54,24311.54,24311.54,4400],["2025-09-04",24311.54,24485.82,24050.13,24311.54,20000],["2025-09-05",24398.68,24398.68,24224.4,24224.4,13900],["2025-09-08",24311.54,24311.54,23875.85,23875.85,55800],["2025-09-09",23962.99,24137.26,23962.99,23962.99,21900],["2025-09-10",24050.13,24137.26,23962.99,24050.13,8700],["2025-09-11",24137.26,24137.26,23875.85,24050.13,12700],["2025-09-12",24050.13,24224.4,24050.13,24137.26,14700],["2025-09-15",24137.26,24224.4,24137.26,24137.26,15200],["2025-09-16",24224.4,24398.68,24137.26,24137.26,44200],["2025-09-17",24311.54,24485.82,24224.4,24485.82,118900],["2025-09-18",24311.54,24572.95,24311.54,24398.68,26500],["2025-09-19",24485.82,24485.82,24398.68,24485.82,12200],["2025-09-22",24747.23,24834.37,24485.82,24572.95,43100],["2025-09-23",24572.95,24572.95,24398.68,24485.82,11000],["2025-09-24",24485.82,24485.82,24311.54,24485.82,18400],["2025-09-25",24572.95,24572.95,24485.82,24485.82,2000],["2025-09-26",24485.82,24485.82,24485.82,24485.82,15400],["2025-09-29",24485.82,24485.82,24311.54,24311.54,8000],["2025-09-30",24398.68,24398.68,24311.54,24398.68,10600],["2025-10-01",24311.54,24485.82,24311.54,24398.68,5400],["2025-10-02",24398.68,24485.82,24398.68,24398.68,4900],["2025-10-03",24398.68,24398.68,24224.4,24398.68,14000],["2025-10-06",24311.54,24398.68,24224.4,24311.54,4100],["2025-10-07",24311.54,24398.68,24311.54,24398.68,1500],["2025-10-08",24398.68,24485.82,24398.68,24485.82,13200],["2025-10-09",24485.82,24485.82,24224.4,24311.54,8200],["2025-10-10",24311.54,24311.54,24224.4,24311.54,8600],["2025-10-13",24311.54,24311.54,24224.4,24224.4,3700],["2025-10-14",24311.54,24311.54,24224.4,24224.4,9600],["2025-10-15",24311.54,24398.68,24224.4,24398.68,6500],["2025-10-16",24311.54,24311.54,24224.4,24311.54,2600],["2025-10-17",24398.68,24485.82,24398.68,24398.68,6800],["2025-10-20",24398.68,24398.68,23788.71,23788.71,26800],["2025-10-21",23875.85,24137.26,23788.71,24137.26,17700],["2025-10-22",24224.4,24224.4,24224.4,24224.4,2900],["2025-10-23",24224.4,24224.4,24050.13,24050.13,200],["2025-10-24",24224.4,24311.54,23962.99,24137.26,7000],["2025-10-27",24311.54,24485.82,24224.4,24224.4,24900],["2025-10-28",24398.68,24398.68,24050.13,24311.54,25000],["2025-10-29",24398.68,24747.23,24398.68,24747.23,107000],["2025-10-30",24834.37,24921.51,24572.95,24572.95,135700],["2025-10-31",24834.37,24834.37,24660.09,24834.37,47400],["2025-11-03",24921.51,24921.51,24660.09,24747.23,39100],["2025-11-04",24747.23,24747.23,24137.26,24660.09,22400],["2025-11-05",24747.23,24921.51,24747.23,24834.37,19900],["2025-11-06",24834.37,24834.37,24660.09,24834.37,12851],["2025-11-07",24747.23,25095.78,24747.23,24921.51,39500],["2025-11-10",24747.23,24921.51,24747.23,24747.23,11200],["2025-11-11",25008.65,25270.06,24921.51,25270.06,39500],["2025-11-12",25182.92,25270.06,25095.78,25270.06,10900],["2025-11-13",25357.2,25967.16,25357.2,25880.03,91300],["2025-11-14",25618.61,25880.03,25618.61,25792.89,16400],["2025-11-17",25705.75,25792.89,25270.06,25531.47,44900],["2025-11-18",25444.34,25705.75,25444.34,25531.47,16000],["2025-11-19",25705.75,25705.75,25444.34,25531.47,16500],["2025-11-20",25618.61,25618.61,25444.34,25444.34,5100],["2025-11-21",25357.2,25531.47,25182.92,25531.47,16400],["2025-11-24",25531.47,25880.03,25357.2,25705.75,51900],["2025-11-25",25705.75,25705.75,25618.61,25618.61,6100],["2025-11-26",25705.75,25792.89,25618.61,25618.61,24000],["2025-11-27",25889.36,25889.36,25246.72,25338.53,15200],["2025-11-28",25430.33,25430.33,24971.3,25063.11,21000],["2025-12-01",25246.72,25705.75,25063.11,25705.75,37800],["2025-12-02",25338.53,25522.14,25246.72,25522.14,5200],["2025-12-03",25430.33,25705.75,25430.33,25613.94,4300],["2025-12-04",25705.75,25797.56,25430.33,25522.14,30800],["2025-12-05",25705.75,25705.75,25613.94,25705.75,6000],["2025-12-08",25522.14,25797.56,25430.33,25613.94,6600],["2025-12-09",25613.94,25613.94,24971.3,25063.11,12400],["2025-12-10",25154.91,25522.14,25154.91,25430.33,8800],["2025-12-11",25522.14,25705.75,25430.33,25522.14,15400],["2025-12-12",25613.94,25705.75,25246.72,25705.75,7700],["2025-12-15",25522.14,25522.14,25063.11,25154.91,5500],["2025-12-16",25246.72,25430.33,25246.72,25430.33,5300],["2025-12-17",25338.53,25338.53,25063.11,25154.91,6400],["2025-12-18",25246.72,25430.33,25154.91,25430.33,3500],["2025-12-19",25246.72,25338.53,25154.91,25246.72,800],["2025-12-22",25246.72,25705.75,25246.72,25613.94,22700],["2025-12-23",25430.33,25613.94,25430.33,25430.33,20400],["2025-12-24",25522.14,25613.94,25430.33,25430.33,12900],["2025-12-25",25522.14,25613.94,25338.53,25430.33,3300],["2025-12-26",25522.14,25522.14,25063.11,25430.33,2600],["2025-12-29",25338.53,25430.33,25154.91,25430.33,13900],["2025-12-30",25522.14,25522.14,25246.72,25246.72,600],["2025-12-31",25522.14,25522.14,25338.53,25338.53,3800],["2026-01-05",25338.53,25338.53,25246.72,25246.72,4600],["2026-01-06",25338.53,25338.53,25063.11,25154.91,4600],["2026-01-07",24971.3,25154.91,24971.3,25063.11,14000],["2026-01-08",25063.11,25246.72,25063.11,25154.91,5900],["2026-01-09",25154.91,25613.94,25063.11,25522.14,7800],["2026-01-12",25613.94,25705.75,25246.72,25338.53,30900],["2026-01-13",25338.53,25338.53,25063.11,25338.53,13700],["2026-01-14",25246.72,25430.33,25246.72,25246.72,5000],["2026-01-15",25522.14,25613.94,24787.69,25154.91,16800],["2026-01-16",25338.53,25797.56,25338.53,25522.14,16800],["2026-01-19",25705.75,25705.75,25613.94,25613.94,3700],["2026-01-20",25705.75,25705.75,25338.53,25430.33,2700],["2026-01-21",25430.33,25430.33,25246.72,25338.53,6300],["2026-01-22",25338.53,25522.14,25338.53,25522.14,3500],["2026-01-23",25613.94,25705.75,25430.33,25522.14,8200],["2026-01-26",25705.75,25705.75,25522.14,25613.94,25900],["2026-01-27",25705.75,25705.75,25430.33,25522.14,10400],["2026-01-28",25705.75,25705.75,25613.94,25613.94,10800],["2026-01-29",25613.94,25705.75,25430.33,25705.75,15500],["2026-01-30",25705.75,25705.75,25430.33,25522.14,28800],["2026-02-02",26164.78,27082.84,25981.17,26348.39,42000],["2026-02-03",26623.81,26623.81,26348.39,26623.81,36700],["2026-02-04",26623.81,26715.62,26348.39,26440.2,56500],["2026-02-05",26532.01,26623.81,26164.78,26164.78,45700],["2026-02-06",26348.39,26348.39,26072.98,26348.39,14800],["2026-02-09",26348.39,26440.2,26256.59,26440.2,18300],["2026-02-10",26532.01,26623.81,26532.01,26532.01,14800],["2026-02-11",26532.01,27082.84,26532.01,26991.04,23900],["2026-02-12",26991.04,26991.04,26532.01,26532.01,1000],["2026-02-13",26899.23,26899.23,26348.39,26623.81,7900],["2026-02-23",26623.81,26715.62,26256.59,26715.62,18700],["2026-02-24",26623.81,26715.62,26623.81,26623.81,13900],["2026-02-25",26715.62,26715.62,26623.81,26623.81,5800],["2026-02-26",26623.81,27174.65,26623.81,27174.65,33200],["2026-02-27",26991.04,27358.26,26991.04,27358.26,42600],["2026-03-02",27082.84,27174.65,26623.81,26991.04,25000],["2026-03-03",27174.65,27358.26,26899.23,26899.23,12700],["2026-03-04",27082.84,27266.46,26440.2,26715.62,43200],["2026-03-05",26623.81,27082.84,26440.2,26715.62,8400],["2026-03-06",26715.62,26991.04,26715.62,26899.23,9700],["2026-03-09",26807.43,26807.43,25430.33,25430.33,66200],["2026-03-10",25430.33,26256.59,25246.72,26256.59,19600],["2026-03-11",26348.39,26348.39,26072.98,26348.39,3300],["2026-03-12",26348.39,26348.39,26072.98,26348.39,12500],["2026-03-13",26256.59,26256.59,25981.17,26256.59,15100],["2026-03-16",26164.78,26164.78,25981.17,26164.78,5700],["2026-03-17",26256.59,26348.39,26164.78,26256.59,6800],["2026-03-18",26348.39,26348.39,26164.78,26164.78,2300],["2026-03-19",26164.78,26164.78,25797.56,26164.78,9900],["2026-03-20",25705.75,25889.36,25705.75,25705.75,7300],["2026-03-23",25522.14,25705.75,25154.91,25154.91,12700],["2026-03-24",25705.75,25705.75,25613.94,25613.94,7300],["2026-03-25",25705.75,25705.75,25246.72,25705.75,23200],["2026-03-26",25613.94,25613.94,25246.72,25522.14,8100],["2026-03-27",25613.94,25613.94,25246.72,25338.53,21500],["2026-03-30",25338.53,25430.33,25338.53,25338.53,25100],["2026-03-31",25338.53,25613.94,25154.91,25246.72,69700],["2026-04-01",25338.53,25522.14,25063.11,25063.11,61700],["2026-04-02",25522.14,25705.75,24787.69,24787.69,56400],["2026-04-03",24879.49,24879.49,24787.69,24787.69,25500],["2026-04-06",25063.11,25063.11,24787.69,24787.69,4500],["2026-04-07",24879.49,24971.3,24787.69,24787.69,11800],["2026-04-08",25063.11,25154.91,24787.69,24971.3,19000],["2026-04-09",24971.3,24971.3,24695.88,24695.88,11600],["2026-04-10",24971.3,25063.11,24695.88,24787.69,15400],["2026-04-13",24695.88,24787.69,24604.08,24604.08,19300],["2026-04-14",24879.49,25063.11,24695.88,24787.69,25200],["2026-04-15",24879.49,25613.94,24787.69,25338.53,38700],["2026-04-16",25338.53,25430.33,25063.11,25063.11,12600],["2026-04-17",25154.91,25246.72,25063.11,25154.91,9700],["2026-04-20",25154.91,25338.53,24971.3,25338.53,11900],["2026-04-21",25154.91,25338.53,24879.49,25246.72,18000],["2026-04-22",25154.91,25338.53,25154.91,25338.53,2400],["2026-04-23",25246.72,25246.72,24971.3,25246.72,14200],["2026-04-24",25154.91,25338.53,25154.91,25246.72,6200],["2026-04-28",25246.72,25338.53,25246.72,25246.72,5400],["2026-04-29",25246.72,25889.36,25246.72,25705.75,34600],["2026-05-04",25705.75,25981.17,25705.75,25705.75,10000],["2026-05-05",25705.75,25705.75,25613.94,25705.75,9500],["2026-05-06",25705.75,25705.75,25522.14,25522.14,14900],["2026-05-07",25613.94,25705.75,25338.53,25338.53,19600],["2026-05-08",25522.14,25522.14,25246.72,25338.53,19300],["2026-05-11",25338.53,25338.53,25063.11,25154.91,28200],["2026-05-12",25338.53,25430.33,24971.3,25154.91,66400],["2026-05-13",25246.72,25338.53,25063.11,25338.53,133600],["2026-05-14",25338.53,25430.33,25154.91,25338.53,83500],["2026-05-15",25338.53,25430.33,25246.72,25338.53,1500],["2026-05-18",25338.53,25338.53,25154.91,25338.53,6500],["2026-05-19",25063.11,25430.33,25063.11,25430.33,6000],["2026-05-20",25522.14,25522.14,24971.3,25246.72,10100],["2026-05-21",25246.72,25338.53,25246.72,25338.53,4300],["2026-05-22",25338.53,25338.53,25154.91,25154.91,4900],["2026-05-25",25246.72,25338.53,25246.72,25246.72,10800],["2026-05-26",25246.72,25797.56,25246.72,25613.94,20100],["2026-05-27",25705.75,25705.75,25613.94,25613.94,14700],["2026-05-28",25613.94,25705.75,25430.33,25430.33,7800],["2026-05-29",25522.14,25705.75,25522.14,25705.75,17700],["2026-06-01",25705.75,25981.17,25705.75,25797.56,5500],["2026-06-02",25705.75,25889.36,25705.75,25797.56,17600],["2026-06-03",25705.75,25797.56,25705.75,25797.56,8300],["2026-06-04",25705.75,25889.36,25705.75,25705.75,8800],["2026-06-05",25797.56,25797.56,25522.14,25705.75,5100],["2026-06-08",25804.38,25899.6,25328.29,25613.94,23100],["2026-06-09",25423.51,25709.16,25423.51,25518.73,3500],["2026-06-10",25423.51,25423.51,25233.07,25233.07,10800],["2026-06-11",25233.07,25233.07,25042.63,25233.07,10500],["2026-06-12",25233.07,25233.07,25137.85,25233.07,13900],["2026-06-15",25233.07,25328.29,25233.07,25233.07,2600],["2026-06-16",25423.51,25423.51,25137.85,25233.07,5200],["2026-06-17",25233.07,25233.07,25233.07,25233.07,1500],["2026-06-18",25233.07,25423.51,25233.07,25328.29,3100],["2026-06-19",25233.07,25328.29,24756.97,25233.07,19300],["2026-06-22",25137.85,25328.29,25137.85,25328.29,10700],["2026-06-23",25233.07,25233.07,25137.85,25233.07,5900],["2026-06-24",25233.07,25233.07,25137.85,25233.07,3600],["2026-06-25",25233.07,25233.07,25137.85,25137.85,3200],["2026-06-26",25233.07,25233.07,24947.41,25042.63,9200],["2026-06-29",25137.85,25233.07,24852.19,24947.41,10900],["2026-06-30",25137.85,25233.07,25137.85,25137.85,3400],["2026-07-01",25137.85,25233.07,25042.63,25233.07,4400],["2026-07-02",25233.07,25233.07,25137.85,25137.85,2600],["2026-07-03",25137.85,25233.07,25042.63,25042.63,25300],["2026-07-06",25233.07,25233.07,24852.19,24947.41,15700],["2026-07-07",25042.63,25042.63,24852.19,24852.19,12300],["2026-07-08",25042.63,25233.07,25042.63,25233.07,1700],["2026-07-09",25137.85,25137.85,24947.41,24947.41,2900],["2026-07-10",25137.85,25233.07,24756.97,25233.07,25500],["2026-07-13",25042.63,25042.63,24756.97,24852.19,7600],["2026-07-14",24756.97,24756.97,24756.97,24756.97,12000],["2026-07-15",24756.97,24756.97,24566.53,24756.97,8400],["2026-07-16",24661.75,24661.75,24280.88,24471.31,24500],["2026-07-17",24471.31,24756.97,24376.1,24376.1,3300],["2026-07-20",24756.97,25137.85,24756.97,25137.85,1100],["2026-07-21",24947.41,24947.41,24376.1,24376.1,9400],["2026-07-22",24376.1,24947.41,24280.88,24471.31,2900],["2026-07-23",24471.31,24471.31,24185.66,24185.66,20700],["2026-07-24",24661.75,24661.75,23995.22,24090.44,9700],["2026-07-27",24947.41,24947.41,24185.66,24185.66,5400],["2026-07-28",24756.97,24756.97,23614.34,24090.44,8000],["2026-07-29",24800.0,24800.0,23900.0,24100.0,12400],["2026-07-30",24200.0,25300.0,24200.0,25300.0,48200],["2026-07-31",25400.0,25500.0,25200.0,25400.0,42100],["2026-08-03",25400.0,25800.0,25300.0,25800.0,47500],["2026-08-04",25800.0,26200.0,25700.0,26200.0,12500],["2026-08-05",26200.0,26200.0,26000.0,26100.0,12000],["2026-08-06",26000.0,26000.0,25900.0,25900.0,8800],["2026-08-07",25900.0,26200.0,25800.0,26000.0,119500],["2026-08-10",26200.0,26200.0,26000.0,26000.0,61000],["2026-08-11",26200.0,26300.0,26100.0,26300.0,9900],["2026-08-12",26200.0,26200.0,26000.0,26200.0,5300],["2026-08-13",26100.0,26100.0,26100.0,26100.0,35700],["2026-08-14",26200.0,26200.0,26000.0,26000.0,12300],["2026-08-17",26200.0,26200.0,26000.0,26100.0,2000],["2026-08-18",26100.0,26200.0,26000.0,26000.0,5000],["2026-08-19",26000.0,26000.0,25900.0,25900.0,6100],["2026-08-20",26100.0,26100.0,26000.0,26000.0,6500],["2026-08-21",25900.0,25900.0,25900.0,25900.0,6600],["2026-08-24",26100.0,26100.0,25900.0,25900.0,11700],["2026-08-25",26100.0,26100.0,25500.0,25900.0,32000],["2026-08-26",25900.0,25900.0,25800.0,25800.0,1100],["2026-08-27",25800.0,25900.0,25800.0,25900.0,2700],["2026-08-28",25800.0,25900.0,25700.0,25900.0,2500],["2026-09-03",25800.0,25900.0,25800.0,25800.0,3400],["2026-09-04",25800.0,25900.0,25700.0,25700.0,11900],["2026-09-07",25800.0,25800.0,25700.0,25700.0,7400],["2026-09-08",25900.0,25900.0,25700.0,25700.0,2600],["2026-09-09",25700.0,25800.0,25700.0,25700.0,6500],["2026-09-10",25900.0,26000.0,25700.0,25800.0,9000],["2026-09-11",25800.0,25900.0,25700.0,25700.0,13700],["2026-09-14",25600.0,25600.0,25400.0,25400.0,7500],["2026-09-15",25800.0,25800.0,25300.0,25600.0,4800],["2026-09-16",25700.0,25800.0,25600.0,25600.0,300],["2026-09-17",25500.0,25600.0,25500.0,25600.0,12600],["2026-09-18",25700.0,25700.0,25600.0,25600.0,10400],["2026-09-21",25700.0,25700.0,25400.0,25500.0,25800],["2026-09-22",25700.0,25800.0,25500.0,25600.0,10300],["2026-09-23",25700.0,25800.0,25600.0,25700.0,6800],["2026-09-24",25600.0,25600.0,25600.0,25600.0,200],["2026-09-25",25600.0,25700.0,25600.0,25700.0,13400],["2026-09-28",25600.0,25600.0,25500.0,25600.0,17700],["2026-09-29",25500.0,25700.0,25500.0,25700.0,35800],["2026-09-30",25600.0,25700.0,25600.0,25700.0,2400],["2026-10-01",25700.0,25700.0,25600.0,25600.0,1500],["2026-10-02",25500.0,25700.0,25500.0,25700.0,3800],["2026-10-05",25700.0,25700.0,25500.0,25700.0,29200],["2026-10-06",25600.0,25700.0,25600.0,25700.0,4900],["2026-10-07",25600.0,25800.0,25600.0,25800.0,10300],["2026-10-08",25700.0,26300.0,25700.0,26200.0,53400],["2026-10-09",26000.0,26200.0,26000.0,26100.0,14700],["2026-10-12",26100.0,26700.0,26100.0,26300.0,28400]]}