{"sym":"TDP","index":false,"bars":[["2018-11-12",6002.48,6002.48,6002.48,6002.48,31200],["2018-11-13",6888.75,6888.75,6888.75,6888.75,14800],["2018-11-14",6888.75,6888.75,6888.75,6888.75,0],["2018-11-15",6888.75,6888.75,6888.75,6888.75,0],["2018-11-16",7895.88,7895.88,5881.62,5921.91,3300],["2018-11-19",7170.75,7170.75,7170.75,7170.75,0],["2018-11-20",7170.75,7170.75,7170.75,7170.75,0],["2018-11-21",7170.75,7170.75,7170.75,7170.75,0],["2018-11-22",7170.75,7170.75,7170.75,7170.75,0],["2018-11-23",7170.75,7170.75,7170.75,7170.75,0],["2018-11-26",7170.75,7170.75,7170.75,7170.75,0],["2018-11-27",7009.61,7009.61,6848.47,6848.47,3600],["2018-11-28",6445.61,6647.04,6445.61,6606.75,3600],["2018-11-29",6445.61,6445.61,6445.61,6445.61,2000],["2018-11-30",6244.19,6244.19,6244.19,6244.19,1500],["2018-12-03",6244.19,6244.19,6244.19,6244.19,1500],["2018-12-04",6244.19,6244.19,6244.19,6244.19,0],["2018-12-05",6042.76,6123.33,5962.19,6083.05,107200],["2018-12-06",6042.76,6042.76,6042.76,6042.76,100000],["2018-12-07",5921.91,6042.76,5921.91,6042.76,111767],["2018-12-10",6042.76,6042.76,6042.76,6042.76,92000],["2018-12-11",6002.48,6002.48,6002.48,6002.48,1000],["2018-12-12",6002.48,6002.48,5962.19,5962.19,38000],["2018-12-13",6042.76,6042.76,6042.76,6042.76,64500],["2018-12-14",6042.76,6042.76,6042.76,6042.76,0],["2018-12-17",6042.76,6042.76,6042.76,6042.76,0],["2018-12-18",6042.76,6042.76,6042.76,6042.76,2000],["2018-12-19",6042.76,6042.76,5962.19,5962.19,5000],["2018-12-20",6002.48,6002.48,6002.48,6002.48,2600],["2018-12-21",6042.76,6042.76,6042.76,6042.76,2500],["2018-12-24",6042.76,6042.76,6042.76,6042.76,0],["2018-12-25",6002.48,6002.48,6002.48,6002.48,44000],["2018-12-26",6042.76,6042.76,6002.48,6002.48,7700],["2018-12-27",5962.19,5962.19,5962.19,5962.19,2600],["2018-12-28",5881.62,5881.62,5881.62,5881.62,2800],["2019-01-02",5921.91,5921.91,5921.91,5921.91,3600],["2019-01-03",6163.62,6163.62,6163.62,6163.62,400],["2019-01-04",6123.33,6123.33,6123.33,6123.33,5400],["2019-01-07",6123.33,6123.33,6123.33,6123.33,0],["2019-01-08",6042.76,6042.76,6042.76,6042.76,4200],["2019-01-09",6042.76,6042.76,6042.76,6042.76,0],["2019-01-10",6002.48,6002.48,6002.48,6002.48,3900],["2019-01-11",6002.48,6002.48,6002.48,6002.48,3400],["2019-01-14",6002.48,6002.48,6002.48,6002.48,0],["2019-01-15",5116.21,6042.76,5116.21,6042.76,11400],["2019-01-16",6123.33,6123.33,6123.33,6123.33,4200],["2019-01-17",6848.47,6848.47,6848.47,6848.47,3100],["2019-01-18",6848.47,6848.47,6848.47,6848.47,0],["2019-01-21",6566.47,6566.47,6445.61,6445.61,5500],["2019-01-22",6485.9,6485.9,6485.9,6485.9,0],["2019-01-23",6485.9,6485.9,6485.9,6485.9,0],["2019-01-24",6083.05,6083.05,6083.05,6083.05,5000],["2019-01-25",6083.05,6083.05,6083.05,6083.05,0],["2019-01-28",6083.05,6083.05,6083.05,6083.05,0],["2019-01-29",5962.19,5962.19,5962.19,5962.19,5000],["2019-01-30",5801.05,5801.05,5801.05,5801.05,2500],["2019-01-31",5801.05,5801.05,5801.05,5801.05,0],["2019-02-01",6042.76,6405.33,6042.76,6405.33,27500],["2019-02-11",6083.05,6083.05,6083.05,6083.05,0],["2019-02-12",6083.05,6083.05,6083.05,6083.05,0],["2019-02-13",6083.05,6083.05,6083.05,6083.05,0],["2019-02-14",6083.05,6083.05,6083.05,6083.05,0],["2019-02-15",6083.05,6083.05,6083.05,6083.05,0],["2019-02-18",6083.05,6083.05,6083.05,6083.05,0],["2019-02-19",6002.48,6002.48,6002.48,6002.48,5000],["2019-02-20",6002.48,6002.48,6002.48,6002.48,0],["2019-02-21",6002.48,6002.48,6002.48,6002.48,0],["2019-02-22",5962.19,5962.19,5962.19,5962.19,7300],["2019-02-25",5962.19,5962.19,5962.19,5962.19,0],["2019-02-26",5881.62,5881.62,5881.62,5881.62,3000],["2019-02-27",6042.76,6042.76,6002.48,6002.48,36000],["2019-02-28",6042.76,6042.76,6042.76,6042.76,0],["2019-03-01",6002.48,6002.48,6002.48,6002.48,6700],["2019-03-04",6002.48,6002.48,6002.48,6002.48,0],["2019-03-05",5921.91,5921.91,5921.91,5921.91,3000],["2019-03-06",6244.19,6244.19,5921.91,5921.91,3100],["2019-03-07",5921.91,5921.91,5921.91,5921.91,2800],["2019-03-08",6163.62,6163.62,6163.62,6163.62,3900],["2019-03-11",6163.62,6163.62,6163.62,6163.62,0],["2019-03-12",6163.62,6163.62,6163.62,6163.62,0],["2019-03-13",6244.19,6244.19,6244.19,6244.19,5000],["2019-03-14",6244.19,6244.19,6244.19,6244.19,0],["2019-03-15",6244.19,6848.47,6244.19,6848.47,8500],["2019-03-18",6647.04,6647.04,6647.04,6647.04,3100],["2019-03-19",6647.04,6647.04,6647.04,6647.04,0],["2019-03-20",6647.04,6647.04,6647.04,6647.04,0],["2019-03-21",6727.61,6848.47,6727.61,6848.47,5000],["2019-03-22",6445.61,6566.47,6445.61,6566.47,5800],["2019-03-25",6526.18,6526.18,6526.18,6526.18,0],["2019-03-26",6244.19,6284.47,6244.19,6284.47,5900],["2019-03-27",6244.19,6244.19,6244.19,6244.19,0],["2019-03-28",6244.19,6244.19,6244.19,6244.19,0],["2019-03-29",6083.05,6083.05,6083.05,6083.05,100],["2019-04-01",6083.05,6083.05,6083.05,6083.05,0],["2019-04-02",6083.05,6083.05,6083.05,6083.05,0],["2019-04-03",6083.05,6083.05,6083.05,6083.05,0],["2019-04-04",5962.19,5962.19,5962.19,5962.19,6300],["2019-04-05",5841.34,5841.34,5841.34,5841.34,6300],["2019-04-08",5841.34,5841.34,5841.34,5841.34,0],["2019-04-09",5760.77,6042.76,5760.77,6042.76,6200],["2019-04-10",6083.05,6203.9,6083.05,6203.9,6000],["2019-04-11",6163.62,6163.62,6163.62,6163.62,0],["2019-04-12",5921.91,6002.48,5921.91,6002.48,5700],["2019-04-16",6002.48,6002.48,6002.48,6002.48,6200],["2019-04-17",5116.21,6163.62,5116.21,6163.62,6100],["2019-04-18",6163.62,6163.62,6163.62,6163.62,5400],["2019-04-19",6002.48,6083.05,6002.48,6083.05,6000],["2019-04-22",6042.76,6042.76,6042.76,6042.76,0],["2019-04-23",5921.91,6042.76,5921.91,6042.76,6000],["2019-04-24",6002.48,6002.48,6002.48,6002.48,0],["2019-04-25",5841.34,5881.62,5841.34,5881.62,5500],["2019-04-26",5881.62,5881.62,5881.62,5881.62,0],["2019-05-02",5921.91,5921.91,5921.91,5921.91,6100],["2019-05-03",6042.76,6042.76,5921.91,5962.19,15400],["2019-05-06",5921.91,5962.19,5921.91,5962.19,6200],["2019-05-07",6042.76,6042.76,6042.76,6042.76,5300],["2019-05-08",6123.33,6123.33,6042.76,6042.76,12000],["2019-05-09",5962.19,5962.19,5962.19,5962.19,5300],["2019-05-10",5962.19,5962.19,5962.19,5962.19,0],["2019-05-13",6042.76,6042.76,5962.19,6042.76,216000],["2019-05-14",6042.76,6042.76,6042.76,6042.76,205100],["2019-05-15",6002.48,6002.48,6002.48,6002.48,205900],["2019-05-16",6002.48,6002.48,5962.19,5962.19,353100],["2019-05-17",5962.19,6042.76,5962.19,5962.19,353900],["2019-05-20",6083.05,6083.05,5962.19,5962.19,9800],["2019-05-21",6083.05,6083.05,6083.05,6083.05,5700],["2019-05-22",6042.76,6083.05,6042.76,6083.05,152800],["2019-05-23",6042.76,6083.05,6042.76,6083.05,205700],["2019-05-24",6042.76,6163.62,6042.76,6042.76,209400],["2019-05-27",6042.76,6042.76,6042.76,6042.76,218000],["2019-05-28",6083.05,6083.05,6083.05,6083.05,5700],["2019-05-29",6002.48,6002.48,6002.48,6002.48,4700],["2019-05-30",6002.48,6002.48,6002.48,6002.48,5700],["2019-05-31",6002.48,6002.48,6002.48,6002.48,0],["2019-06-03",6123.33,6123.33,6002.48,6002.48,9200],["2019-06-04",6123.33,6123.33,5962.19,5962.19,10800],["2019-06-05",6042.76,6042.76,6042.76,6042.76,0],["2019-06-06",6042.76,6203.9,6042.76,6042.76,39200],["2019-06-07",6042.76,6042.76,6042.76,6042.76,4500],["2019-06-10",6042.76,6042.76,6042.76,6042.76,4600],["2019-06-11",6042.76,6042.76,6042.76,6042.76,4700],["2019-06-12",6042.76,6042.76,6042.76,6042.76,0],["2019-06-13",6042.76,6042.76,6042.76,6042.76,0],["2019-06-14",6042.76,6042.76,6042.76,6042.76,4600],["2019-06-17",6042.76,6042.76,6042.76,6042.76,4700],["2019-06-18",6042.76,6163.62,6042.76,6163.62,45700],["2019-06-19",6163.62,6163.62,6163.62,6163.62,4500],["2019-06-20",6042.76,6123.33,6042.76,6123.33,45400],["2019-06-21",6123.33,6123.33,6123.33,6123.33,5800],["2019-06-24",6203.9,6203.9,5962.19,5962.19,18800],["2019-06-25",6969.32,6969.32,5962.19,6929.04,106700],["2019-06-26",6042.76,7009.61,6042.76,7009.61,19800],["2019-06-27",7452.74,7452.74,6485.9,6969.32,75900],["2019-06-28",6969.32,6969.32,6969.32,6969.32,5300],["2019-07-01",6969.32,6969.32,6969.32,6969.32,5000],["2019-07-02",6445.61,7251.32,6445.61,7049.89,143600],["2019-07-03",7049.89,7170.75,7049.89,7170.75,68300],["2019-07-04",7009.61,7009.61,6808.18,6808.18,70600],["2019-07-05",6767.9,6767.9,6767.9,6767.9,5100],["2019-07-08",6647.04,6727.61,6123.33,6727.61,81700],["2019-07-09",6808.18,6808.18,6767.9,6767.9,68400],["2019-07-10",7049.89,7049.89,7049.89,7049.89,5800],["2019-07-11",7049.89,7049.89,7049.89,7049.89,0],["2019-07-12",6083.05,6083.05,6083.05,6083.05,200],["2019-07-15",6969.32,6969.32,6002.48,6002.48,11600],["2019-07-16",6485.9,6485.9,6485.9,6485.9,0],["2019-07-17",6767.9,6767.9,6767.9,6767.9,5100],["2019-07-18",6767.9,6767.9,6767.9,6767.9,0],["2019-07-19",6848.47,6848.47,6848.47,6848.47,5000],["2019-07-22",6848.47,6848.47,6848.47,6848.47,0],["2019-07-23",6566.47,6566.47,6163.62,6163.62,10400],["2019-07-24",6365.04,6365.04,6042.76,6365.04,9800],["2019-07-25",6445.61,6848.47,6445.61,6848.47,4800],["2019-07-26",6808.18,6808.18,6445.61,6445.61,8800],["2019-07-29",6647.04,6647.04,6647.04,6647.04,0],["2019-07-30",6445.61,6445.61,6445.61,6445.61,200],["2019-07-31",6445.61,6445.61,6445.61,6445.61,0],["2019-08-01",6445.61,6445.61,6445.61,6445.61,0],["2019-08-02",6647.04,6647.04,6647.04,6647.04,4800],["2019-08-05",6606.75,6606.75,6244.19,6244.19,5500],["2019-08-06",6485.9,6485.9,6485.9,6485.9,5400],["2019-08-07",6485.9,6485.9,6485.9,6485.9,0],["2019-08-08",6647.04,6647.04,6647.04,6647.04,4100],["2019-08-09",6687.33,6687.33,6687.33,6687.33,5200],["2019-08-12",6727.61,6727.61,6727.61,6727.61,4000],["2019-08-13",6808.18,6808.18,6566.47,6566.47,10200],["2019-08-14",7003.62,7003.62,7003.62,7003.62,4300],["2019-08-15",7229.54,7229.54,7229.54,7229.54,5200],["2019-08-16",7455.46,7455.46,7455.46,7455.46,4000],["2019-08-19",7500.65,7500.65,7500.65,7500.65,5000],["2019-08-20",7139.17,7681.39,7139.17,7681.39,7800],["2019-08-21",7410.28,7410.28,7410.28,7410.28,0],["2019-08-22",7500.65,7500.65,7500.65,7500.65,5000],["2019-08-23",7500.65,7500.65,7500.65,7500.65,0],["2019-08-26",7455.46,7455.46,7455.46,7455.46,3700],["2019-08-27",7455.46,7455.46,7455.46,7455.46,0],["2019-08-28",7455.46,7455.46,7455.46,7455.46,0],["2019-08-29",7681.39,7681.39,7229.54,7229.54,9800],["2019-08-30",7545.83,7545.83,7545.83,7545.83,3600],["2019-09-03",7545.83,7545.83,7545.83,7545.83,0],["2019-09-04",7681.39,7681.39,7681.39,7681.39,4500],["2019-09-05",7681.39,7681.39,7681.39,7681.39,0],["2019-09-06",7636.2,7636.2,7636.2,7636.2,3500],["2019-09-09",7636.2,7636.2,7636.2,7636.2,4500],["2019-09-10",7636.2,7636.2,7636.2,7636.2,0],["2019-09-11",7636.2,7636.2,7636.2,7636.2,0],["2019-09-12",7636.2,7636.2,7003.62,7003.62,10400],["2019-09-13",7410.28,7410.28,7410.28,7410.28,6000],["2019-09-16",7365.09,7365.09,6777.69,7365.09,14000],["2019-09-17",6777.69,7365.09,6777.69,7365.09,11200],["2019-09-18",7093.99,7093.99,7093.99,7093.99,0],["2019-09-19",7093.99,7093.99,7093.99,7093.99,0],["2019-09-20",7093.99,7093.99,7093.99,7093.99,0],["2019-09-23",7093.99,7093.99,7093.99,7093.99,0],["2019-09-24",7093.99,7093.99,7093.99,7093.99,0],["2019-09-25",7093.99,7093.99,7093.99,7093.99,0],["2019-09-26",6777.69,7591.02,6777.69,7591.02,15700],["2019-09-27",7410.28,7500.65,7410.28,7500.65,1300],["2019-09-30",7500.65,7500.65,7500.65,7500.65,0],["2019-10-01",7139.17,7591.02,7139.17,7591.02,14000],["2019-10-02",7365.09,7365.09,7365.09,7365.09,0],["2019-10-03",7365.09,7365.09,7365.09,7365.09,0],["2019-10-04",7365.09,7365.09,7365.09,7365.09,0],["2019-10-07",7365.09,7365.09,7365.09,7365.09,0],["2019-10-08",7365.09,7365.09,7365.09,7365.09,0],["2019-10-09",7365.09,7365.09,7365.09,7365.09,0],["2019-10-10",7365.09,7365.09,7365.09,7365.09,0],["2019-10-11",7003.62,7681.39,7003.62,7681.39,14800],["2019-10-14",7365.09,7365.09,7365.09,7365.09,0],["2019-10-15",6913.25,7681.39,6913.25,7681.39,12500],["2019-10-16",7455.46,7455.46,7455.46,7455.46,2300],["2019-10-17",7455.46,7455.46,7455.46,7455.46,0],["2019-10-18",7455.46,7455.46,7455.46,7455.46,0],["2019-10-21",7455.46,7455.46,7455.46,7455.46,0],["2019-10-22",7455.46,7455.46,7455.46,7455.46,0],["2019-10-23",7455.46,7455.46,7455.46,7455.46,0],["2019-10-24",7455.46,7455.46,7455.46,7455.46,0],["2019-10-25",7003.62,7003.62,7003.62,7003.62,2000],["2019-10-28",6777.69,7681.39,6777.69,7681.39,16000],["2019-10-29",7229.54,7229.54,7229.54,7229.54,0],["2019-10-30",7003.62,7681.39,7003.62,7681.39,14000],["2019-10-31",7365.09,7365.09,7365.09,7365.09,0],["2019-11-01",7365.09,7365.09,7365.09,7365.09,0],["2019-11-04",7365.09,7365.09,7365.09,7365.09,0],["2019-11-05",7365.09,7365.09,7365.09,7365.09,0],["2019-11-06",7365.09,7365.09,7365.09,7365.09,0],["2019-11-07",7365.09,7365.09,7365.09,7365.09,0],["2019-11-08",7093.99,7681.39,7093.99,7681.39,13200],["2019-11-11",7365.09,7365.09,7365.09,7365.09,0],["2019-11-12",7365.09,7365.09,7365.09,7365.09,0],["2019-11-13",7365.09,7365.09,7365.09,7365.09,0],["2019-11-14",7365.09,7365.09,7365.09,7365.09,0],["2019-11-15",7365.09,7365.09,7365.09,7365.09,0],["2019-11-18",6777.69,7907.31,6777.69,7455.46,14800],["2019-11-19",7365.09,7365.09,7365.09,7365.09,0],["2019-11-20",7365.09,7365.09,7365.09,7365.09,0],["2019-11-21",7003.62,7907.31,7003.62,7455.46,11900],["2019-11-22",7455.46,7455.46,7455.46,7455.46,0],["2019-11-25",6913.25,7455.46,6913.25,7455.46,1000],["2019-11-26",6777.69,7681.39,6777.69,7003.62,10900],["2019-11-27",7229.54,7229.54,7229.54,7229.54,0],["2019-11-28",7862.13,7862.13,6868.06,7229.54,15200],["2019-11-29",7365.09,7365.09,7365.09,7365.09,0],["2019-12-02",7681.39,7681.39,6913.25,7229.54,13600],["2019-12-03",7455.46,7455.46,7455.46,7455.46,20000],["2019-12-04",7410.28,7410.28,6822.88,7229.54,22300],["2019-12-05",7093.99,7093.99,7093.99,7093.99,0],["2019-12-06",7003.62,7681.39,6777.69,7681.39,177300],["2019-12-09",6777.69,6777.69,6777.69,6777.69,4500],["2019-12-10",7229.54,7681.39,6551.77,7410.28,91800],["2019-12-11",6551.77,7907.31,6551.77,7365.09,75900],["2019-12-12",6642.14,7545.83,6371.03,7545.83,9000],["2019-12-13",7545.83,7681.39,6732.51,7681.39,16500],["2019-12-16",7229.54,7229.54,7229.54,7229.54,0],["2019-12-17",7229.54,7229.54,7229.54,7229.54,0],["2019-12-18",6958.43,6958.43,6958.43,6958.43,5500],["2019-12-19",6958.43,6958.43,6958.43,6958.43,0],["2019-12-20",6958.43,6958.43,6958.43,6958.43,0],["2019-12-23",6732.51,7591.02,6732.51,7545.83,77000],["2019-12-24",7545.83,7997.68,7545.83,7997.68,70000],["2019-12-25",7545.83,7545.83,7500.65,7500.65,140000],["2019-12-26",7545.83,7545.83,7545.83,7545.83,69000],["2019-12-27",7545.83,7545.83,7545.83,7545.83,0],["2019-12-30",7545.83,7545.83,7545.83,7545.83,4500],["2019-12-31",7455.46,7545.83,7455.46,7545.83,5600],["2020-01-02",7229.54,7455.46,7229.54,7455.46,75800],["2020-01-03",7410.28,7410.28,7229.54,7410.28,40900],["2020-01-06",7319.91,7681.39,7319.91,7681.39,35100],["2020-01-07",7365.09,7365.09,7365.09,7365.09,0],["2020-01-08",6822.88,7907.31,6822.88,7229.54,36400],["2020-01-09",7229.54,7229.54,7229.54,7229.54,0],["2020-01-10",7455.46,7455.46,6145.11,7455.46,149500],["2020-01-13",7184.36,7184.36,6325.85,6325.85,25100],["2020-01-14",7184.36,7455.46,7003.62,7184.36,119800],["2020-01-15",6732.51,7455.46,6235.48,7229.54,36800],["2020-01-16",7184.36,7184.36,6235.48,7184.36,9300],["2020-01-17",7184.36,7184.36,6913.25,6913.25,67100],["2020-01-20",7816.94,7816.94,6913.25,7545.83,94100],["2020-01-21",7184.36,7184.36,6913.25,6913.25,39300],["2020-01-22",7093.99,7093.99,7093.99,7093.99,0],["2020-01-30",7093.99,7093.99,7093.99,7093.99,0],["2020-01-31",7681.39,7681.39,7681.39,7681.39,3600],["2020-02-03",7681.39,7681.39,7681.39,7681.39,0],["2020-02-04",7681.39,7681.39,7681.39,7681.39,0],["2020-02-05",7681.39,7681.39,7681.39,7681.39,0],["2020-02-06",7681.39,7681.39,7681.39,7681.39,0],["2020-02-07",7681.39,7681.39,7681.39,7681.39,0],["2020-02-10",7681.39,7681.39,7681.39,7681.39,0],["2020-02-11",7681.39,7681.39,7681.39,7681.39,0],["2020-02-12",7681.39,7681.39,7681.39,7681.39,0],["2020-02-13",8811.0,8811.0,8811.0,8811.0,31000],["2020-02-14",8811.0,8811.0,8811.0,8811.0,0],["2020-02-17",8811.0,8811.0,8811.0,8811.0,0],["2020-02-18",10121.36,10121.36,9036.93,10076.17,5100],["2020-02-19",10076.17,10076.17,10076.17,10076.17,0],["2020-02-20",10030.99,10030.99,10030.99,10030.99,2000],["2020-02-21",10392.46,10392.46,9940.62,9940.62,8100],["2020-02-24",10392.46,10392.46,10392.46,10392.46,0],["2020-02-25",8856.19,10030.99,8856.19,10030.99,10200],["2020-02-26",9895.43,9895.43,9895.43,9895.43,10000],["2020-02-27",8449.53,9850.25,8449.53,9850.25,4600],["2020-02-28",9805.06,9805.06,9805.06,9805.06,0],["2020-03-02",9805.06,9805.06,9805.06,9805.06,0],["2020-03-03",9759.88,9759.88,9759.88,9759.88,400],["2020-03-04",10392.46,10799.13,10347.28,10347.28,10500],["2020-03-05",10437.65,10437.65,10437.65,10437.65,0],["2020-03-06",10437.65,10437.65,10437.65,10437.65,0],["2020-03-09",10347.28,10347.28,10347.28,10347.28,19000],["2020-03-10",10347.28,10347.28,10347.28,10347.28,0],["2020-03-11",10618.39,10618.39,9759.88,9759.88,32200],["2020-03-12",10076.17,10076.17,10076.17,10076.17,0],["2020-03-13",9895.43,9895.43,9895.43,9895.43,14800],["2020-03-16",9443.59,9443.59,9443.59,9443.59,15200],["2020-03-17",9036.93,10618.39,9036.93,10618.39,12400],["2020-03-18",9036.93,10618.39,9036.93,9443.59,24400],["2020-03-19",9940.62,9940.62,9940.62,9940.62,0],["2020-03-20",9940.62,9940.62,9940.62,9940.62,0],["2020-03-23",9940.62,9940.62,9940.62,9940.62,0],["2020-03-24",9940.62,9940.62,9940.62,9940.62,0],["2020-03-25",9940.62,9940.62,9940.62,9940.62,0],["2020-03-26",9940.62,9940.62,9940.62,9940.62,0],["2020-03-27",9940.62,9940.62,9940.62,9940.62,0],["2020-03-30",9940.62,9940.62,9940.62,9940.62,0],["2020-03-31",9940.62,9940.62,9940.62,9940.62,0],["2020-04-01",9940.62,9940.62,9940.62,9940.62,0],["2020-04-03",9940.62,9940.62,9940.62,9940.62,0],["2020-04-06",9940.62,9940.62,9940.62,9940.62,0],["2020-04-07",9940.62,9940.62,9940.62,9940.62,0],["2020-04-08",9940.62,9940.62,9940.62,9940.62,0],["2020-04-09",9940.62,9940.62,9940.62,9940.62,0],["2020-04-10",9940.62,9940.62,9940.62,9940.62,0],["2020-04-13",9940.62,9940.62,9940.62,9940.62,0],["2020-04-14",8449.53,8449.53,8449.53,8449.53,100],["2020-04-15",8449.53,9714.7,8449.53,9714.7,200],["2020-04-16",10392.46,10392.46,10392.46,10392.46,100],["2020-04-17",10392.46,10392.46,10392.46,10392.46,0],["2020-04-20",10392.46,10392.46,10392.46,10392.46,0],["2020-04-21",10392.46,10392.46,10392.46,10392.46,0],["2020-04-22",10392.46,10392.46,10392.46,10392.46,0],["2020-04-23",10392.46,10392.46,10392.46,10392.46,0],["2020-04-24",10392.46,10392.46,10392.46,10392.46,0],["2020-04-27",10392.46,10392.46,10392.46,10392.46,0],["2020-04-28",10392.46,10392.46,10392.46,10392.46,0],["2020-04-29",10392.46,10392.46,10392.46,10392.46,0],["2020-05-04",10392.46,10392.46,10392.46,10392.46,0],["2020-05-05",10392.46,10392.46,10392.46,10392.46,0],["2020-05-06",10392.46,10392.46,10392.46,10392.46,0],["2020-05-07",10392.46,10392.46,10392.46,10392.46,0],["2020-05-08",10392.46,10392.46,10392.46,10392.46,0],["2020-05-11",10392.46,10392.46,10392.46,10392.46,0],["2020-05-12",10392.46,10392.46,10392.46,10392.46,0],["2020-05-13",10392.46,10392.46,10392.46,10392.46,0],["2020-05-14",10392.46,10392.46,10392.46,10392.46,0],["2020-05-15",10392.46,10392.46,10392.46,10392.46,0],["2020-05-18",10392.46,10392.46,10392.46,10392.46,0],["2020-05-19",10392.46,10392.46,10392.46,10392.46,0],["2020-05-20",10392.46,10392.46,10392.46,10392.46,0],["2020-05-21",10392.46,10392.46,10392.46,10392.46,0],["2020-05-22",10392.46,10392.46,10392.46,10392.46,0],["2020-05-25",10392.46,10392.46,10392.46,10392.46,0],["2020-05-26",10392.46,10392.46,10392.46,10392.46,0],["2020-05-27",10392.46,10392.46,10392.46,10392.46,0],["2020-05-28",10392.46,10392.46,10392.46,10392.46,0],["2020-05-29",10392.46,10392.46,10392.46,10392.46,0],["2020-06-01",10392.46,10392.46,10392.46,10392.46,0],["2020-06-02",10392.46,10392.46,10392.46,10392.46,0],["2020-06-03",10392.46,10392.46,10392.46,10392.46,0],["2020-06-04",10392.46,10392.46,10392.46,10392.46,0],["2020-06-05",10392.46,10392.46,10392.46,10392.46,0],["2020-06-08",11296.16,11296.16,8991.74,8991.74,33200],["2020-06-09",10392.46,10392.46,10392.46,10392.46,3000],["2020-06-10",9036.93,9036.93,9036.93,9036.93,9000000],["2020-06-11",7681.39,7681.39,7681.39,7681.39,200],["2020-06-12",8133.23,8133.23,8133.23,8133.23,3000],["2020-06-15",8133.23,8133.23,8133.23,8133.23,0],["2020-06-16",8133.23,8133.23,8133.23,8133.23,0],["2020-06-17",8088.05,8088.05,8088.05,8088.05,48000],["2020-06-18",8088.05,8088.05,8088.05,8088.05,0],["2020-06-19",8088.05,8088.05,8088.05,8088.05,0],["2020-06-22",8088.05,8088.05,8088.05,8088.05,0],["2020-06-23",8088.05,8088.05,8088.05,8088.05,0],["2020-06-24",8088.05,8088.05,8088.05,8088.05,0],["2020-06-25",8088.05,8088.05,8088.05,8088.05,0],["2020-06-26",8088.05,8088.05,8088.05,8088.05,0],["2020-06-29",8088.05,8088.05,8088.05,8088.05,0],["2020-06-30",9262.85,9262.85,9262.85,9262.85,500],["2020-07-01",10618.39,10618.39,10392.46,10392.46,600],["2020-07-02",10437.65,10437.65,10437.65,10437.65,0],["2020-07-03",10437.65,10437.65,10437.65,10437.65,0],["2020-07-06",10437.65,10437.65,10437.65,10437.65,0],["2020-07-07",9262.85,9262.85,9036.93,9036.93,50800],["2020-07-08",9036.93,9036.93,9036.93,9036.93,0],["2020-07-09",9036.93,9036.93,9036.93,9036.93,0],["2020-07-10",9036.93,9036.93,9036.93,9036.93,0],["2020-07-13",9036.93,9036.93,9036.93,9036.93,0],["2020-07-14",9036.93,9036.93,9036.93,9036.93,0],["2020-07-15",9036.93,9036.93,9036.93,9036.93,0],["2020-07-16",9036.93,9036.93,9036.93,9036.93,0],["2020-07-17",9036.93,9036.93,9036.93,9036.93,0],["2020-07-20",10166.54,10166.54,7907.31,7907.31,4800],["2020-07-21",10392.46,10392.46,10392.46,10392.46,200],["2020-07-22",10392.46,10392.46,10392.46,10392.46,0],["2020-07-23",10392.46,10392.46,10392.46,10392.46,0],["2020-07-24",10392.46,10392.46,10392.46,10392.46,0],["2020-07-27",10392.46,10392.46,10392.46,10392.46,0],["2020-07-28",10392.46,10392.46,8856.19,8856.19,4000],["2020-07-29",9624.33,9624.33,9624.33,9624.33,0],["2020-07-30",9624.33,9624.33,9624.33,9624.33,0],["2020-07-31",9624.33,9624.33,8223.6,8223.6,5000],["2020-10-12",11476.9,11476.9,11476.9,11476.9,620],["2020-10-13",11476.9,12267.63,11476.9,12267.63,2110],["2020-10-14",13126.13,13126.13,13126.13,13126.13,44400],["2020-10-15",14007.24,14029.83,13555.39,13849.09,32390],["2020-10-16",14233.16,14797.97,13849.09,14685.0,2010],["2020-10-19",14685.0,14685.0,13668.35,13668.35,34200],["2020-10-20",12719.47,13645.76,12719.47,13465.02,100650],["2020-10-21",12538.73,13645.76,12538.73,13600.57,59770],["2020-10-22",13510.2,13510.2,13487.61,13510.2,23130],["2020-10-23",13555.39,13645.76,13510.2,13645.76,80310],["2020-10-26",13555.39,13645.76,13465.02,13645.76,214080],["2020-10-27",13645.76,13690.94,13577.98,13645.76,233540],["2020-10-28",13623.17,13668.35,13555.39,13555.39,137670],["2020-10-29",13465.02,13645.76,13419.83,13645.76,384960],["2020-10-30",13645.76,14029.83,13645.76,13962.05,396600],["2020-11-02",14097.6,14323.53,13962.05,14029.83,292060],["2020-11-03",13871.68,14029.83,13690.94,13690.94,355030],["2020-11-04",13555.39,14097.6,13239.1,14075.01,518580],["2020-11-05",14233.16,14888.34,14142.79,14617.23,692500],["2020-11-06",14594.64,15407.96,14459.08,15001.3,370430],["2020-11-09",15001.3,15136.85,14617.23,14662.41,228440],["2020-11-10",14459.08,14865.74,14323.53,14865.74,432920],["2020-11-11",14865.74,15001.3,14594.64,14594.64,284980],["2020-11-12",14662.41,15227.22,14617.23,15091.67,608840],["2020-11-13",15091.67,15272.4,14685.0,14865.74,603930],["2020-11-16",14459.08,14910.93,14413.9,14775.37,382230],["2020-11-17",14685.0,14797.97,14142.79,14639.82,528060],["2020-11-18",14910.93,15182.04,14752.78,14775.37,352530],["2020-11-19",15046.48,15317.59,14910.93,15001.3,288890],["2020-11-20",15182.04,16040.54,15182.04,16040.54,900760],["2020-11-23",16130.91,16492.39,15904.99,16492.39,413600],["2020-11-24",16492.39,16627.94,16176.1,16176.1,468950],["2020-11-25",16266.47,16447.21,16040.54,16176.1,331140],["2020-11-26",15995.36,16108.32,15588.7,15814.62,346500],["2020-11-27",15688.1,16067.65,15536.28,15941.14,411430],["2020-11-30",16194.17,16194.17,15839.92,15991.74,519330],["2020-12-01",15738.71,16143.56,15738.71,16042.35,399990],["2020-12-02",16042.35,16801.45,15991.74,16168.87,415970],["2020-12-03",16295.38,17105.09,16194.17,16953.27,877800],["2020-12-04",17155.7,17459.34,16953.27,17459.34,527820],["2020-12-07",17459.34,17560.55,17206.31,17484.64,482000],["2020-12-08",17484.64,17762.98,17408.73,17762.98,654610],["2020-12-09",17864.2,18066.62,17712.37,17762.98,491470],["2020-12-10",18218.44,18471.48,17661.77,18218.44,525800],["2020-12-11",18117.23,18724.51,18117.23,18496.78,443800],["2020-12-14",18623.3,19787.25,18420.87,19382.4,364780],["2020-12-15",19686.04,19686.04,18041.32,18977.54,530940],["2020-12-16",18775.12,19736.65,18724.51,19483.61,577950],["2020-12-17",19483.61,19483.61,19357.1,19357.1,208090],["2020-12-18",18724.51,20242.71,18724.51,19584.83,793040],["2020-12-21",19584.83,19584.83,18218.44,18471.48,313260],["2020-12-22",17358.13,19635.43,17181.0,18926.94,373630],["2020-12-23",19028.15,19078.76,17611.16,17762.98,153020],["2020-12-24",17459.34,18977.54,16523.12,18977.54,87270],["2020-12-25",17661.77,17661.77,17661.77,17661.77,41760],["2020-12-28",17712.37,17712.37,16497.81,17105.09,395050],["2020-12-29",17105.09,17307.52,16548.42,17307.52,290930],["2020-12-30",17307.52,17864.2,16447.21,17256.91,1228680],["2020-12-31",17256.91,17282.22,16700.24,17256.91,366980],["2021-01-04",17256.91,17332.82,17105.09,17105.09,231700],["2021-01-05",18294.35,18294.35,15915.83,17383.43,403700],["2021-01-06",17206.31,17459.34,17054.49,17105.09,191300],["2021-01-07",16953.27,17712.37,15915.83,15915.83,94700],["2021-01-08",14802.48,16674.94,14802.48,16674.94,87200],["2021-01-11",15510.98,17105.09,15510.98,17105.09,142900],["2021-01-12",15915.83,15915.83,15915.83,15915.83,37600],["2021-01-13",14802.48,14802.48,14802.48,14802.48,36700],["2021-01-14",13790.35,15814.62,13790.35,15814.62,41400],["2021-01-15",14929.0,16497.81,14726.57,16396.6,182800],["2021-01-18",15257.95,15257.95,15257.95,15257.95,1700],["2021-01-19",14195.2,14195.2,14195.2,14195.2,3500],["2021-01-20",13208.37,13208.37,13208.37,13208.37,1700],["2021-01-21",12297.45,13638.53,12297.45,13638.53,287400],["2021-01-22",12702.3,13157.76,12702.3,12904.73,150900],["2021-01-25",13157.76,13157.76,12019.11,12601.09,151400],["2021-01-26",12145.63,12854.12,12019.11,12828.82,111100],["2021-01-27",12651.7,12854.12,12145.63,12803.52,2600],["2021-01-28",12651.7,12904.73,12145.63,12904.73,226400],["2021-01-29",13157.76,13157.76,12196.24,12904.73,233700],["2021-02-01",12145.63,12854.12,12145.63,12854.12,245400],["2021-02-02",12095.02,12803.52,12044.41,12752.91,74800],["2021-02-03",12297.45,12803.52,12246.84,12803.52,106400],["2021-02-04",12803.52,12904.73,12651.7,12803.52,120800],["2021-02-05",12752.91,12854.12,11943.2,12803.52,146300],["2021-02-08",12702.3,12904.73,12651.7,12904.73,136000],["2021-02-09",12044.41,12955.34,12044.41,12651.7,134500],["2021-02-17",12651.7,12904.73,12651.7,12752.91,146500],["2021-02-18",12651.7,12955.34,12651.7,12904.73,509012],["2021-02-19",12803.52,13765.05,12803.52,13765.05,161200],["2021-02-22",13765.05,13765.05,12955.34,12955.34,919926],["2021-02-23",12955.34,12955.34,12752.91,12904.73,110200],["2021-02-24",13157.76,13157.76,12854.12,12904.73,101100],["2021-02-25",12702.3,12904.73,12702.3,12752.91,99100],["2021-02-26",12752.91,12904.73,12752.91,12904.73,95200],["2021-03-01",12955.34,13056.55,12803.52,13056.55,104300],["2021-03-02",13056.55,13157.76,12904.73,13056.55,131276],["2021-03-03",13056.55,13157.76,12955.34,13157.76,113900],["2021-03-04",13157.76,13157.76,13056.55,13107.16,110600],["2021-03-05",13056.55,13157.76,12904.73,13157.76,117500],["2021-03-08",13208.37,13613.23,13157.76,13613.23,125800],["2021-03-09",13613.23,13663.83,13461.4,13663.83,107000],["2021-03-10",13663.83,13815.65,13461.4,13714.44,120600],["2021-03-11",13714.44,13866.26,13714.44,13765.05,134700],["2021-03-12",13866.26,14018.08,13613.23,13613.23,110400],["2021-03-15",13815.65,13866.26,13815.65,13815.65,110000],["2021-03-16",14271.11,14271.11,13815.65,13866.26,107400],["2021-03-17",13866.26,14119.29,13714.44,14119.29,127700],["2021-03-18",14119.29,14169.9,14068.69,14169.9,100400],["2021-03-19",14119.29,14422.93,14119.29,14372.33,107300],["2021-03-22",14675.97,14675.97,14422.93,14675.97,108500],["2021-03-23",14675.97,14929.0,14675.97,14878.39,92300],["2021-03-24",15131.43,15182.04,14726.57,14827.79,90500],["2021-03-25",14220.51,15435.07,14220.51,15182.04,126300],["2021-03-26",15182.04,15182.04,14119.29,15131.43,150800],["2021-03-29",14473.54,15131.43,14473.54,14878.39,159600],["2021-03-30",14878.39,14878.39,14119.29,14119.29,194100],["2021-03-31",13967.47,14119.29,13866.26,14119.29,185700],["2021-04-01",13967.47,14169.9,13815.65,14169.9,172000],["2021-04-02",14169.9,14169.9,13815.65,14119.29,174900],["2021-04-05",14119.29,14119.29,13663.83,13916.87,184800],["2021-04-06",13663.83,13866.26,13663.83,13866.26,186200],["2021-04-07",13866.26,13866.26,13663.83,13815.65,191800],["2021-04-08",13663.83,13866.26,13663.83,13866.26,186900],["2021-04-09",13866.26,13866.26,13663.83,13866.26,185800],["2021-04-12",13663.83,13815.65,13663.83,13765.05,195100],["2021-04-13",13714.44,13714.44,13638.53,13714.44,192600],["2021-04-14",13663.83,13765.05,13663.83,13714.44,195200],["2021-04-15",13815.65,13815.65,13714.44,13765.05,194100],["2021-04-16",13866.26,13866.26,13739.74,13739.74,191800],["2021-04-19",13765.05,13815.65,13663.83,13765.05,198000],["2021-04-20",13866.26,13866.26,13613.23,13765.05,194300],["2021-04-22",14068.69,14068.69,13714.44,13815.65,74400],["2021-04-23",13866.26,13866.26,13714.44,13790.35,120600],["2021-04-26",13790.35,13916.87,13790.35,13866.26,78500],["2021-04-27",13866.26,13866.26,13840.96,13840.96,93600],["2021-04-28",13815.65,13815.65,13663.83,13663.83,162200],["2021-04-29",12904.73,13815.65,12904.73,13739.74,113500],["2021-05-04",13916.87,14220.51,13562.62,14220.51,87600],["2021-05-05",15131.43,15131.43,14827.79,14827.79,177600],["2021-05-06",14422.93,14625.36,14372.33,14473.54,116800],["2021-05-07",13714.44,14321.72,13663.83,14321.72,95100],["2021-05-10",13714.44,14271.11,13714.44,14119.29,118600],["2021-05-11",14018.08,14018.08,13916.87,13916.87,193000],["2021-05-12",13714.44,13866.26,13562.62,13663.83,119200],["2021-05-13",13663.83,13815.65,13663.83,13765.05,119600],["2021-05-14",13765.05,13765.05,13663.83,13663.83,195700],["2021-05-17",13663.83,13663.83,13613.23,13613.23,124800],["2021-05-18",13663.83,13765.05,13663.83,13765.05,117600],["2021-05-19",13663.83,13765.05,13663.83,13714.44,115200],["2021-05-20",13714.44,13714.44,13663.83,13714.44,185400],["2021-05-21",13663.83,13714.44,12778.21,13663.83,129300],["2021-05-24",13663.83,13714.44,13663.83,13714.44,180800],["2021-05-25",13663.83,13765.05,13663.83,13663.83,333000],["2021-05-26",12955.34,13613.23,12955.34,13613.23,125000],["2021-05-27",13663.83,13765.05,13663.83,13714.44,6600],["2021-05-28",14574.75,14574.75,13613.23,13815.65,326700],["2021-05-31",13663.83,13815.65,13613.23,13714.44,120100],["2021-06-01",13663.83,13714.44,13663.83,13663.83,71400],["2021-06-02",13663.83,13714.44,13663.83,13663.83,603151],["2021-06-03",13714.44,13714.44,13562.62,13663.83,661187],["2021-06-04",13765.05,13765.05,13512.01,13613.23,110900],["2021-06-07",13663.83,13714.44,13613.23,13613.23,100400],["2021-06-08",13714.44,13714.44,13663.83,13663.83,100300],["2021-06-09",13613.23,13613.23,13562.62,13562.62,148000],["2021-06-10",13613.23,13613.23,13613.23,13613.23,92800],["2021-06-11",13613.23,13663.83,13562.62,13562.62,634600],["2021-06-14",13613.23,13663.83,13562.62,13562.62,159000],["2021-06-15",13663.83,13663.83,13613.23,13663.83,306900],["2021-06-16",13663.83,13714.44,13663.83,13714.44,717400],["2021-06-17",14321.72,14321.72,13916.87,13916.87,302700],["2021-06-18",13967.47,13967.47,13840.96,13840.96,302600],["2021-06-21",13840.96,13840.96,13714.44,13815.65,375400],["2021-06-22",13663.83,13815.65,13183.07,13183.07,292400],["2021-06-23",13183.07,13866.26,13157.76,13562.62,8400],["2021-06-24",13967.47,13967.47,13512.01,13562.62,231600],["2021-06-25",14119.29,14119.29,13613.23,13815.65,5700],["2021-06-28",13815.65,13815.65,13663.83,13815.65,247400],["2021-06-29",13663.83,13765.05,13613.23,13765.05,117600],["2021-06-30",13056.55,13765.05,13056.55,13663.83,42000],["2021-07-01",13663.83,13765.05,13663.83,13765.05,262700],["2021-07-02",13663.83,13714.44,13613.23,13714.44,41700],["2021-07-05",13866.26,13866.26,13613.23,13765.05,43200],["2021-07-06",13714.44,13714.44,13714.44,13714.44,44900],["2021-07-07",13714.44,13866.26,13663.83,13866.26,1041200],["2021-07-08",14321.72,14321.72,14321.72,14321.72,39800],["2021-07-09",14169.9,14169.9,13663.83,14018.08,47500],["2021-07-12",13815.65,13815.65,13663.83,13663.83,43400],["2021-07-13",13410.8,14119.29,12803.52,13714.44,71100],["2021-07-14",14119.29,14119.29,13714.44,14043.38,43100],["2021-07-15",13714.44,14068.69,13714.44,14068.69,53500],["2021-07-16",14453.3,15020.09,14453.3,15020.09,19900],["2021-07-19",15813.61,15813.61,15303.49,15643.57,48700],["2021-07-20",15586.89,15756.93,15416.85,15643.57,51600],["2021-07-21",16097.01,16097.01,15756.93,15983.65,49500],["2021-07-22",15983.65,15983.65,15303.49,15303.49,46200],["2021-07-23",15473.53,16097.01,15473.53,15813.61,44300],["2021-07-26",16097.01,16097.01,15360.17,15360.17,33200],["2021-07-27",15813.61,15813.61,15586.89,15813.61,2500],["2021-07-28",15756.93,15756.93,15756.93,15756.93,30100],["2021-07-29",15700.25,15700.25,15700.25,15700.25,30000],["2021-07-30",15700.25,16380.4,15360.17,15360.17,56300],["2021-08-02",15416.85,15700.25,14311.6,15700.25,174300],["2021-08-03",14623.34,15813.61,14623.34,15813.61,74600],["2021-08-04",15756.93,15926.97,15756.93,15926.97,49400],["2021-08-05",16153.69,16210.37,15926.97,15926.97,69900],["2021-08-06",15983.65,16040.33,15955.31,15955.31,75600],["2021-08-09",16040.33,16040.33,15841.95,16011.99,65100],["2021-08-10",16011.99,16011.99,16011.99,16011.99,76900],["2021-08-11",15020.09,16153.69,15020.09,16068.67,43900],["2021-08-12",16068.67,16068.67,15870.29,16068.67,57200],["2021-08-13",16040.33,16068.67,14991.75,14991.75,54300],["2021-08-16",15983.65,16040.33,15870.29,16040.33,55400],["2021-08-17",16040.33,16295.38,16040.33,16267.04,42500],["2021-08-18",16267.04,16267.04,15870.29,16267.04,1475000],["2021-08-19",15133.45,16380.4,15133.45,16323.72,46900],["2021-08-20",16323.72,16323.72,16267.04,16323.72,221216],["2021-08-23",16323.72,16323.72,15870.29,16323.72,36900],["2021-08-24",15586.89,16153.69,15586.89,16153.69,30900],["2021-08-25",15700.25,16295.38,15643.57,16153.69,24900],["2021-08-26",15870.29,15870.29,15813.61,15841.95,35600],["2021-08-27",15841.95,15841.95,15360.17,15360.17,34600],["2021-08-30",15303.49,16153.69,15303.49,15983.65,37700],["2021-08-31",15983.65,16040.33,15303.49,16040.33,46300],["2021-09-01",15870.29,15870.29,15586.89,15586.89,61100],["2021-09-06",15586.89,16153.69,15246.81,15870.29,31000],["2021-09-07",15870.29,16210.37,15303.49,16210.37,24800],["2021-09-08",15870.29,16210.37,15303.49,16210.37,14000],["2021-09-09",15303.49,15983.65,15246.81,15983.65,29300],["2021-09-10",15870.29,15870.29,15331.83,15331.83,30900],["2021-09-13",15785.27,15813.61,15360.17,15360.17,27300],["2021-09-14",15586.89,15841.95,15586.89,15841.95,32300],["2021-09-15",14765.04,15700.25,14765.04,15700.25,30000],["2021-09-16",15303.49,15586.89,14793.38,15501.87,34400],["2021-09-17",15303.49,15870.29,15303.49,15841.95,30200],["2021-09-20",15700.25,15700.25,15360.17,15360.17,32000],["2021-09-21",15360.17,15360.17,14765.04,15303.49,34800],["2021-09-22",15303.49,15813.61,15303.49,15303.49,30700],["2021-09-23",15756.93,15841.95,15246.81,15841.95,165500],["2021-09-24",15870.29,15926.97,15303.49,15303.49,55500],["2021-09-27",15303.49,15756.93,15303.49,15643.57,48000],["2021-09-28",15586.89,15586.89,15246.81,15303.49,51600],["2021-09-29",15303.49,15303.49,14906.73,15275.15,31200],["2021-09-30",14963.41,15303.49,14850.05,15303.49,32600],["2021-10-01",15388.51,15388.51,14793.38,15190.13,64700],["2021-10-04",15020.09,15416.85,14935.07,15246.81,50500],["2021-10-05",14935.07,15105.11,14765.04,14765.04,75600],["2021-10-06",15161.79,15303.49,14793.38,14793.38,50000],["2021-10-07",14821.72,15246.81,14765.04,15246.81,53800],["2021-10-08",15161.79,15473.53,15020.09,15473.53,20100],["2021-10-11",15360.17,15360.17,15275.15,15360.17,12600],["2021-10-12",15275.15,15586.89,15275.15,15360.17,8200],["2021-10-13",15586.89,15700.25,15586.89,15643.57,13200],["2021-10-14",15303.49,15303.49,15303.49,15303.49,3800],["2021-10-15",15303.49,15586.89,15303.49,15586.89,5300],["2021-10-18",15586.89,15586.89,15558.55,15586.89,12100],["2021-10-19",15586.89,15586.89,15558.55,15558.55,6000],["2021-10-20",15558.55,15558.55,15530.21,15530.21,6300],["2021-10-21",15303.49,15558.55,15020.09,15558.55,8800],["2021-10-22",15501.87,15501.87,15501.87,15501.87,5000],["2021-10-25",15501.87,15501.87,15501.87,15501.87,0],["2021-10-26",15473.53,15473.53,15303.49,15303.49,56300],["2021-10-27",15445.19,15445.19,15246.81,15303.49,139500],["2021-10-28",14935.07,15445.19,14935.07,15445.19,148400],["2021-10-29",14821.72,15586.89,14821.72,15530.21,98500],["2021-11-01",15558.55,15558.55,14963.41,14963.41,97400],["2021-11-02",15020.09,15076.77,14963.41,15076.77,25700],["2021-11-03",15331.83,15501.87,15331.83,15473.53,75700],["2021-11-04",15473.53,15558.55,15133.45,15133.45,31200],["2021-11-05",15020.09,15473.53,15020.09,15360.17,2020300],["2021-11-08",15530.21,16323.72,15530.21,15813.61,53300],["2021-11-09",15813.61,15870.29,15615.23,15785.27,34600],["2021-11-10",15700.25,15785.27,15643.57,15756.93,23600],["2021-11-11",15048.43,15813.61,15048.43,15586.89,32400],["2021-11-12",15020.09,15586.89,15020.09,15586.89,200],["2021-11-15",15586.89,15615.23,15360.17,15586.89,42800],["2021-11-16",15586.89,15586.89,15360.17,15586.89,71100],["2021-11-17",15530.21,15586.89,15190.13,15303.49,38000],["2021-11-18",15246.81,15303.49,15190.13,15190.13,20200],["2021-11-19",15190.13,15190.13,15076.77,15133.45,21000],["2021-11-22",15076.77,15076.77,14906.73,15076.77,27400],["2021-11-23",15076.77,15076.77,15020.09,15076.77,11100],["2021-11-24",15020.09,15076.77,14906.73,14935.07,37500],["2021-11-25",15048.43,15076.77,15020.09,15076.77,27100],["2021-11-26",15076.77,15671.91,15020.09,15643.57,26500],["2021-11-29",15020.09,15586.89,15020.09,15530.21,13400],["2021-11-30",15303.49,15586.89,15303.49,15303.49,27500],["2021-12-01",15303.49,15558.55,15303.49,15303.49,1600],["2021-12-02",15473.53,15643.57,15473.53,15530.21,17200],["2021-12-03",15615.23,15615.23,15190.13,15501.87,34000],["2021-12-06",15586.89,15586.89,15501.87,15501.87,31100],["2021-12-07",15586.89,15586.89,15303.49,15501.87,31600],["2021-12-08",15756.93,15756.93,15473.53,15530.21,36500],["2021-12-09",15501.87,15530.21,15501.87,15530.21,30300],["2021-12-10",15586.89,15586.89,15303.49,15303.49,12700],["2021-12-13",15303.49,15586.89,15303.49,15530.21,36100],["2021-12-14",15303.49,15360.17,15246.81,15360.17,42000],["2021-12-15",15360.17,15416.85,15275.15,15275.15,42100],["2021-12-16",15303.49,15303.49,15246.81,15303.49,50000],["2021-12-17",15303.49,15331.83,15246.81,15303.49,44000],["2021-12-20",15303.49,15303.49,15048.43,15303.49,62700],["2021-12-21",15303.49,15303.49,15133.45,15246.81,80800],["2021-12-22",15586.89,15586.89,15303.49,15416.85,103000],["2021-12-23",15246.81,15530.21,15020.09,15530.21,84600],["2021-12-24",15530.21,15530.21,14793.38,15360.17,105200],["2021-12-27",15303.49,15586.89,14339.94,15246.81,146700],["2021-12-28",15360.17,15360.17,14226.58,15190.13,77100],["2021-12-29",15133.45,15161.79,14169.9,14963.41,93100],["2021-12-30",15076.77,15303.49,13999.86,14736.7,43800],["2021-12-31",14708.36,14878.39,13716.46,14878.39,62900],["2022-01-04",14821.72,15303.49,13858.16,15161.79,25000],["2022-01-05",14623.34,15020.09,14113.22,14680.02,154600],["2022-01-06",14566.66,14623.34,13688.12,14453.3,44700],["2022-01-07",13744.8,14226.58,13716.46,14028.2,15300],["2022-01-10",13716.46,13971.52,13263.03,13263.03,10500],["2022-01-11",13858.16,13858.16,13036.31,13036.31,9800],["2022-01-12",12469.51,13348.05,12129.43,12781.25,547000],["2022-01-13",11959.4,12412.83,11959.4,12214.45,529300],["2022-01-14",12724.57,12922.95,12242.79,12922.95,526500],["2022-01-17",12922.95,13518.08,12866.27,13518.08,516400],["2022-01-18",12611.21,13829.82,12611.21,13829.82,7300],["2022-01-19",13546.42,14169.9,12866.27,13574.76,171300],["2022-01-20",13886.5,14453.3,13489.74,14424.96,244600],["2022-01-21",14424.96,15360.17,14169.9,15303.49,125100],["2022-01-24",15246.81,15246.81,14254.92,15020.09,218200],["2022-01-25",13999.86,15586.89,13971.52,15303.49,40400],["2022-01-26",14736.7,15530.21,14736.7,15360.17,212400],["2022-01-27",15020.09,15360.17,15020.09,15360.17,18900],["2022-01-28",14963.41,15360.17,14311.6,15360.17,80900],["2022-02-07",15076.77,15133.45,15076.77,15133.45,22300],["2022-02-08",15020.09,15020.09,14084.88,14793.38,19400],["2022-02-09",14254.92,15303.49,14226.58,15303.49,48700],["2022-02-10",14283.26,15303.49,14254.92,15303.49,40100],["2022-02-11",15133.45,15275.15,14311.6,15246.81,106300],["2022-02-14",15303.49,15303.49,14226.58,15020.09,75100],["2022-02-15",14283.26,15020.09,14169.9,15020.09,111500],["2022-02-16",14736.7,15020.09,13999.86,14056.54,111800],["2022-02-17",14169.9,14963.41,13971.52,14906.73,69900],["2022-02-18",14821.72,14906.73,14453.3,14906.73,90400],["2022-02-21",14906.73,14906.73,14254.92,14283.26,1115300],["2022-02-22",14283.26,14566.66,13999.86,14566.66,16300],["2022-02-23",13716.46,14481.64,13603.1,14481.64,27100],["2022-02-24",14169.9,14311.6,13603.1,14283.26,89200],["2022-02-25",13659.78,13886.5,13659.78,13886.5,600],["2022-02-28",13829.82,13943.18,13348.05,13886.5,11000],["2022-03-01",13886.5,14680.02,13716.46,14680.02,12000],["2022-03-02",14651.68,14651.68,14509.98,14623.34,2200],["2022-03-03",14169.9,15020.09,14169.9,14736.7,116800],["2022-03-04",14169.9,14850.05,13886.5,14736.7,114100],["2022-03-07",14226.58,14736.7,13943.18,14736.7,12200],["2022-03-08",14453.3,14736.7,13999.86,14736.7,803600],["2022-03-09",14736.7,14736.7,13999.86,14566.66,100500],["2022-03-10",14056.54,14538.32,13716.46,14538.32,119600],["2022-03-11",13886.5,14509.98,13716.46,14509.98,1349900],["2022-03-14",13603.1,14453.3,13603.1,14453.3,107400],["2022-03-15",13886.5,14481.64,13801.48,14453.3,91400],["2022-03-16",14169.9,14396.62,13801.48,14396.62,558800],["2022-03-17",14283.26,14283.26,14283.26,14283.26,400],["2022-03-18",13886.5,14481.64,13886.5,14424.96,127700],["2022-03-21",14084.88,14906.73,13999.86,14850.05,58100],["2022-03-22",14793.38,15275.15,14169.9,15275.15,767700],["2022-03-23",15133.45,15275.15,14509.98,14509.98,3900],["2022-03-24",14509.98,15246.81,14509.98,15246.81,16500],["2022-03-25",15076.77,15841.95,15020.09,15841.95,32100],["2022-03-28",15020.09,15870.29,15020.09,15841.95,2400],["2022-03-29",15161.79,15785.27,14736.7,15785.27,14200],["2022-03-30",15020.09,15671.91,15020.09,15671.91,9300],["2022-03-31",15615.23,15671.91,15615.23,15671.91,2000],["2022-04-01",14850.05,15671.91,14850.05,15473.53,3200],["2022-04-04",14963.41,15671.91,14963.41,15643.57,11300],["2022-04-05",15303.49,15643.57,15076.77,15643.57,60100],["2022-04-06",15105.11,15643.57,15105.11,15643.57,75100],["2022-04-07",15303.49,15643.57,15105.11,15133.45,72500],["2022-04-08",15190.13,15473.53,15076.77,15473.53,83800],["2022-04-12",15416.85,15728.59,15161.79,15161.79,83100],["2022-04-13",15303.49,15615.23,15161.79,15530.21,76900],["2022-04-14",15473.53,15615.23,15133.45,15615.23,17400],["2022-04-15",15246.81,15586.89,15133.45,15586.89,65400],["2022-04-18",15303.49,15643.57,15076.77,15643.57,58000],["2022-04-19",15303.49,15303.49,15076.77,15303.49,43000],["2022-04-20",15303.49,15558.55,14283.26,15473.53,57300],["2022-04-21",14623.34,15303.49,14453.3,15303.49,19200],["2022-04-22",14509.98,15303.49,14396.62,15303.49,19900],["2022-04-25",14509.98,15190.13,14453.3,15076.77,440600],["2022-04-26",14850.05,15048.43,14283.26,15048.43,20600],["2022-04-27",15020.09,15303.49,14028.2,15303.49,227800],["2022-04-28",14339.94,15303.49,14283.26,15303.49,70700],["2022-04-29",15161.79,15303.49,14311.6,15303.49,86200],["2022-05-04",14481.64,15133.45,14453.3,14963.41,2048900],["2022-05-05",14736.7,15105.11,14226.58,14283.26,62000],["2022-05-06",14226.58,15020.09,14198.24,15020.09,15600],["2022-05-09",14736.7,14850.05,14736.7,14821.72,64200],["2022-05-10",14736.7,14736.7,14056.54,14680.02,2074100],["2022-05-11",14056.54,14708.36,13999.86,14708.36,21400],["2022-05-12",13999.86,14736.7,13886.5,14736.7,13800],["2022-05-13",13943.18,14651.68,13886.5,14651.68,17500],["2022-05-16",14453.3,14453.3,13744.8,14453.3,51900],["2022-05-17",14169.9,14424.96,13603.1,14396.62,54200],["2022-05-18",14396.62,14396.62,14396.62,14396.62,0],["2022-05-19",14396.62,14396.62,14396.62,14396.62,0],["2022-05-20",14226.58,14651.68,13631.44,14481.64,12400],["2022-05-23",14368.28,15020.09,13773.14,14736.7,81800],["2022-05-24",14736.7,14736.7,14736.7,14736.7,100],["2022-05-25",13801.48,14283.26,13801.48,14283.26,5600],["2022-05-26",14113.22,14283.26,13999.86,14254.92,123400],["2022-05-27",14254.92,14424.96,14113.22,14396.62,128600],["2022-05-30",13999.86,14708.36,13943.18,14623.34,118900],["2022-05-31",15246.81,15246.81,13971.52,14623.34,131800],["2022-06-01",14113.22,14736.7,13886.5,13886.5,108400],["2022-06-02",14169.9,14623.34,14169.9,14623.34,63500],["2022-06-03",14141.56,14623.34,13886.5,14623.34,224700],["2022-06-06",13943.18,14623.34,13886.5,14566.66,275500],["2022-06-07",14169.9,14368.28,13943.18,14368.28,81700],["2022-06-08",14169.9,14566.66,13914.84,14509.98,105800],["2022-06-09",13943.18,14453.3,13914.84,14453.3,187800],["2022-06-10",14368.28,14595.0,13886.5,14396.62,165800],["2022-06-13",13886.5,14453.3,13886.5,14368.28,145000],["2022-06-14",13914.84,14311.6,13659.78,14311.6,36300],["2022-06-15",14113.22,14396.62,13659.78,14396.62,44400],["2022-06-16",14169.9,14226.58,14169.9,14226.58,1600],["2022-06-17",14169.9,14453.3,14169.9,14396.62,33600],["2022-06-20",14396.62,14396.62,14396.62,14396.62,0],["2022-06-21",14169.9,14736.7,14169.9,14736.7,18900],["2022-06-22",14680.02,14963.41,14680.02,14963.41,5000],["2022-06-23",14963.41,14963.41,14963.41,14963.41,100],["2022-06-24",14056.54,15105.11,14056.54,14169.9,1800],["2022-06-27",14169.9,15020.09,14169.9,15020.09,6600],["2022-06-28",15020.09,15020.09,15020.09,15020.09,200],["2022-06-29",14141.56,14736.7,14141.56,14736.7,500],["2022-06-30",14736.7,14736.7,14736.7,14736.7,0],["2022-07-01",14736.7,14736.7,14736.7,14736.7,0],["2022-07-04",14708.36,14708.36,14708.36,14708.36,100],["2022-07-05",13886.5,15700.25,13829.82,15700.25,26400],["2022-07-06",16380.4,16380.4,16380.4,16380.4,2200],["2022-07-07",16692.14,16692.14,16692.14,16692.14,3000],["2022-07-08",16408.74,16663.8,15558.55,15558.55,4100],["2022-07-11",16011.99,16153.69,14623.34,14623.34,74900],["2022-07-12",14680.02,15643.57,14680.02,15643.57,42200],["2022-07-13",16550.44,16607.12,14680.02,14680.02,25000],["2022-07-14",15416.85,15671.91,15416.85,15671.91,82500],["2022-07-15",15700.25,16380.4,15671.91,16323.72,40300],["2022-07-18",16295.38,16663.8,16267.04,16550.44,52600],["2022-07-19",16833.84,16833.84,16607.12,16607.12,61300],["2022-07-20",16635.46,16663.8,15756.93,16493.76,57200],["2022-07-21",16692.14,16692.14,16607.12,16635.46,56200],["2022-07-22",16607.12,17032.22,16550.44,17032.22,57500],["2022-07-25",16947.2,17003.88,16947.2,16975.54,32600],["2022-07-26",15870.29,17230.6,15870.29,16947.2,60200],["2022-07-27",17514.0,17684.03,17287.28,17400.64,72900],["2022-07-28",17060.56,17372.3,17060.56,17372.3,3000],["2022-07-29",16267.04,17372.3,16267.04,17258.94,4000],["2022-08-01",17258.94,17258.94,17003.88,17003.88,37400],["2022-08-02",15870.29,17400.64,15813.61,17343.96,34800],["2022-08-03",17003.88,17003.88,16267.04,16267.04,32100],["2022-08-04",17003.88,17287.28,16947.2,17287.28,41000],["2022-08-05",16947.2,17457.32,16890.52,17003.88,48900],["2022-08-08",17003.88,17343.96,16323.72,16323.72,34000],["2022-08-09",17003.88,17372.3,16437.08,17372.3,33600],["2022-08-10",17287.28,17372.3,17230.6,17230.6,33600],["2022-08-11",17173.92,17400.64,16437.08,17258.94,34800],["2022-08-12",17400.64,17400.64,17003.88,17003.88,34400],["2022-08-15",16437.08,17032.22,16437.08,17032.22,31700],["2022-08-16",17003.88,17457.32,17003.88,17343.96,36200],["2022-08-17",17003.88,17428.98,17003.88,17372.3,37400],["2022-08-18",17003.88,17315.62,17003.88,17173.92,34100],["2022-08-19",17372.3,17428.98,17032.22,17173.92,36600],["2022-08-22",17287.28,17287.28,17230.6,17230.6,33700],["2022-08-23",17117.24,17428.98,17088.9,17428.98,35600],["2022-08-24",17287.28,17514.0,17003.88,17457.32,35600],["2022-08-25",17457.32,17457.32,17457.32,17457.32,32200],["2022-08-26",16295.38,16295.38,16295.38,16295.38,100],["2022-08-29",16295.38,16295.38,16295.38,16295.38,0],["2022-08-30",17003.88,17230.6,17003.88,17202.26,31700],["2022-08-31",17202.26,17202.26,17202.26,17202.26,24200],["2022-09-05",17173.92,17400.64,17173.92,17400.64,34500],["2022-09-06",17003.88,17003.88,17003.88,17003.88,30300],["2022-09-07",17003.88,17457.32,16975.54,16975.54,46200],["2022-09-08",17003.88,17428.98,17003.88,17428.98,59200],["2022-09-09",17287.28,17428.98,17287.28,17428.98,43700],["2022-09-12",17343.96,17457.32,17343.96,17457.32,43400],["2022-09-13",17287.28,17428.98,17230.6,17428.98,39500],["2022-09-14",17230.6,17230.6,17173.92,17173.92,36000],["2022-09-15",17287.28,17457.32,17287.28,17457.32,375488],["2022-09-16",17400.64,17457.32,17400.64,17457.32,41900],["2022-09-19",17003.88,17003.88,17003.88,17003.88,1000],["2022-09-20",17003.88,17457.32,17003.88,17372.3,74500],["2022-09-21",17315.62,17315.62,17315.62,17315.62,200],["2022-09-22",17372.3,17372.3,17343.96,17343.96,79400],["2022-09-23",17343.96,17372.3,17287.28,17372.3,39900],["2022-09-26",17287.28,17457.32,17287.28,17457.32,46000],["2022-09-27",17457.32,17457.32,17457.32,17457.32,342728],["2022-09-28",17145.58,17145.58,17060.56,17145.58,16000],["2022-09-29",17230.6,17230.6,17230.6,17230.6,4100],["2022-09-30",17117.24,17117.24,17117.24,17117.24,100],["2022-10-03",17457.32,17457.32,17428.98,17428.98,4500],["2022-10-04",16720.48,16720.48,16635.46,16635.46,40100],["2022-10-05",16437.08,17457.32,16437.08,16635.46,51900],["2022-10-06",16550.44,16550.44,16550.44,16550.44,42000],["2022-10-07",16550.44,17457.32,16550.44,17428.98,48100],["2022-10-10",16210.37,16493.76,16210.37,16493.76,65200],["2022-10-11",16437.08,16493.76,16323.72,16323.72,41700],["2022-10-12",16323.72,16437.08,16323.72,16437.08,39900],["2022-10-13",16267.04,16295.38,16238.71,16267.04,36800],["2022-10-14",16210.37,16238.71,16210.37,16238.71,39000],["2022-10-17",16267.04,16267.04,16267.04,16267.04,48000],["2022-10-18",16210.37,16210.37,16153.69,16153.69,30200],["2022-10-19",16153.69,17230.6,16153.69,17230.6,42000],["2022-10-20",16040.33,16267.04,16040.33,16267.04,42500],["2022-10-21",16210.37,16210.37,15303.49,15303.49,319285],["2022-10-24",15530.21,15530.21,15530.21,15530.21,38500],["2022-10-25",15530.21,15586.89,15530.21,15586.89,52600],["2022-10-26",15643.57,15756.93,15643.57,15643.57,57500],["2022-10-27",15643.57,15643.57,15643.57,15643.57,52000],["2022-10-28",15700.25,16352.06,15700.25,16210.37,86200],["2022-10-31",16210.37,16323.72,16210.37,16238.71,56300],["2022-11-01",16238.71,17343.96,16238.71,17287.28,34800],["2022-11-02",17287.28,17485.66,17287.28,17400.64,33500],["2022-11-03",16437.08,17287.28,16437.08,17287.28,35600],["2022-11-04",16437.08,17287.28,16380.4,17287.28,34800],["2022-11-07",16437.08,17258.94,16267.04,16267.04,44300],["2022-11-08",16267.04,16267.04,16040.33,16040.33,38800],["2022-11-09",16040.33,16210.37,16040.33,16210.37,2032500],["2022-11-10",15870.29,15926.97,15870.29,15926.97,32100],["2022-11-11",15870.29,15926.97,15870.29,15926.97,32000],["2022-11-14",15926.97,15983.65,15870.29,15983.65,51700],["2022-11-15",15870.29,15926.97,15870.29,15926.97,48700],["2022-11-16",15870.29,15898.63,15870.29,15898.63,221161],["2022-11-17",15926.97,15926.97,15898.63,15898.63,32000],["2022-11-18",16153.69,16267.04,15926.97,15926.97,42400],["2022-11-21",15926.97,15926.97,15926.97,15926.97,36100],["2022-11-22",15870.29,17003.88,15870.29,17003.88,63400],["2022-11-23",16720.48,17400.64,16720.48,17372.3,34100],["2022-11-24",16720.48,17428.98,16720.48,17428.98,393400],["2022-11-25",17457.32,17457.32,17060.56,17060.56,32200],["2022-11-28",17343.96,17372.3,17343.96,17372.3,42800],["2022-11-29",17400.64,17400.64,17400.64,17400.64,32000],["2022-11-30",17457.32,18590.91,17457.32,18590.91,1700],["2022-12-01",17570.68,17570.68,17570.68,17570.68,100],["2022-12-02",16720.48,18080.79,16720.48,18080.79,61100],["2022-12-05",18364.19,19271.06,18364.19,19271.06,37600],["2022-12-06",19214.38,19214.38,17967.43,17967.43,33800],["2022-12-07",19044.35,19171.31,16759.02,19076.09,45200],["2022-12-08",19012.6,19456.97,19012.6,19425.23,38100],["2022-12-09",18092.13,19552.19,18092.13,19425.23,37300],["2022-12-12",19298.27,19552.19,18917.38,19425.23,41200],["2022-12-13",20758.34,20758.34,20758.34,20758.34,700],["2022-12-14",20758.34,20758.34,20631.37,20663.11,67700],["2022-12-15",20663.11,20758.34,20663.11,20758.34,36000],["2022-12-16",20758.34,20758.34,20758.34,20758.34,0],["2022-12-19",20694.86,20885.3,20694.86,20885.3,62900],["2022-12-20",20758.34,20885.3,20758.34,20885.3,37000],["2022-12-21",20694.86,20821.82,20631.37,20726.6,42000],["2022-12-22",20726.6,20726.6,20313.97,20313.97,34300],["2022-12-23",20313.97,20694.86,20313.97,20631.37,33600],["2022-12-26",20631.37,20758.34,19488.71,19488.71,35800],["2022-12-27",19488.71,20758.34,19488.71,19488.71,43600],["2022-12-28",20758.34,20790.08,20694.86,20726.6,35400],["2022-12-29",20694.86,20726.6,20694.86,20694.86,36600],["2022-12-30",20663.11,20663.11,20663.11,20663.11,37000],["2023-01-03",20726.6,20758.34,20123.52,20758.34,44300],["2023-01-04",20758.34,20885.3,20758.34,20758.34,64200],["2023-01-05",20758.34,20885.3,20758.34,20821.82,65300],["2023-01-06",20885.3,20885.3,20313.97,20758.34,49800],["2023-01-09",20758.34,20758.34,20758.34,20758.34,76200],["2023-01-10",20313.97,20758.34,20313.97,20758.34,486126],["2023-01-11",20758.34,20758.34,20631.37,20631.37,168600],["2023-01-12",20694.86,20694.86,20567.89,20567.89,746300],["2023-01-13",20631.37,20631.37,20504.41,20504.41,80000],["2023-01-16",19107.83,20440.93,19107.83,20313.97,80500],["2023-01-17",20440.93,20758.34,20440.93,20694.86,89000],["2023-01-18",20694.86,20694.86,19996.56,20694.86,92900],["2023-01-19",20567.89,20821.82,20313.97,20313.97,88700],["2023-01-27",20821.82,20821.82,20313.97,20313.97,92100],["2023-01-30",21075.74,21075.74,20631.37,20948.78,100000],["2023-01-31",20440.93,20440.93,20313.97,20313.97,100000],["2023-02-01",20313.97,20313.97,20123.52,20123.52,128100],["2023-02-02",20313.97,20377.45,20313.97,20377.45,128000],["2023-02-03",19107.83,20377.45,19107.83,20123.52,129200],["2023-02-06",20123.52,20187.01,19361.75,20187.01,132000],["2023-02-07",20187.01,20187.01,19552.19,19933.08,139600],["2023-02-08",20123.52,20250.49,20060.04,20250.49,93000],["2023-02-09",20250.49,20313.97,20250.49,20250.49,577576],["2023-02-10",20250.49,20250.49,20250.49,20250.49,161423],["2023-02-13",20250.49,20250.49,20187.01,20187.01,328200],["2023-02-14",20187.01,20250.49,20187.01,20187.01,1092085],["2023-02-15",20885.3,20885.3,19679.16,20790.08,171000],["2023-02-16",20123.52,20885.3,20123.52,20885.3,1798600],["2023-02-17",20187.01,20885.3,20187.01,20885.3,417200],["2023-02-20",20885.3,20885.3,20885.3,20885.3,40000],["2023-02-21",20885.3,20885.3,20821.82,20821.82,185000],["2023-02-22",20821.82,20948.78,19552.19,19552.19,218600],["2023-02-23",20694.86,20758.34,20631.37,20758.34,40100],["2023-02-24",20758.34,20948.78,20758.34,20821.82,44200],["2023-02-27",20758.34,20758.34,20694.86,20758.34,40100],["2023-02-28",20694.86,20694.86,20631.37,20694.86,40100],["2023-03-01",20694.86,20758.34,20694.86,20758.34,80000],["2023-03-02",20758.34,20758.34,20758.34,20758.34,80000],["2023-03-03",20631.37,20758.34,20631.37,20758.34,84000],["2023-03-06",20694.86,20694.86,20694.86,20694.86,82000],["2023-03-07",20567.89,20567.89,20567.89,20567.89,84000],["2023-03-08",20567.89,20631.37,20567.89,20631.37,86200],["2023-03-09",20567.89,20567.89,20504.41,20567.89,72100],["2023-03-10",20567.89,20631.37,20567.89,20631.37,76000],["2023-03-13",20631.37,20631.37,20631.37,20631.37,80000],["2023-03-14",20631.37,20631.37,20567.89,20567.89,80000],["2023-03-15",20567.89,20631.37,20567.89,20631.37,80200],["2023-03-16",20631.37,20694.86,20631.37,20694.86,80000],["2023-03-17",20631.37,20631.37,20567.89,20631.37,76200],["2023-03-20",20631.37,20631.37,19710.9,20599.63,121300],["2023-03-21",20313.97,20504.41,19742.64,20504.41,128100],["2023-03-22",20758.34,20790.08,19742.64,20313.97,126500],["2023-03-23",20313.97,20313.97,20313.97,20313.97,0],["2023-03-24",19742.64,19742.64,19552.19,19552.19,101000],["2023-03-27",19552.19,20155.27,18187.35,19679.16,84500],["2023-03-28",19679.16,20313.97,19615.68,20313.97,82400],["2023-03-29",20313.97,20313.97,20282.23,20313.97,40400],["2023-03-30",19679.16,19996.56,19679.16,19996.56,44700],["2023-03-31",18631.72,20631.37,18631.72,19679.16,42100],["2023-04-03",19679.16,19996.56,19679.16,19996.56,21100],["2023-04-04",19996.56,20631.37,19710.9,19710.9,61100],["2023-04-05",21012.26,21012.26,20694.86,20758.34,64300],["2023-04-06",20758.34,20885.3,20313.97,20345.71,83700],["2023-04-07",20948.78,20948.78,20440.93,20885.3,88100],["2023-04-10",20631.37,20853.56,20631.37,20853.56,86000],["2023-04-11",20631.37,20790.08,20631.37,20790.08,84100],["2023-04-12",20631.37,20790.08,20631.37,20790.08,88100],["2023-04-13",20790.08,20790.08,20790.08,20790.08,0],["2023-04-14",20758.34,20885.3,20758.34,20885.3,118100],["2023-04-17",20694.86,20821.82,20694.86,20821.82,122000],["2023-04-18",20631.37,20821.82,20631.37,20821.82,88100],["2023-04-19",20821.82,20885.3,20821.82,20885.3,88000],["2023-04-20",20758.34,20821.82,20631.37,20821.82,85000],["2023-04-21",20758.34,20790.08,20694.86,20790.08,84000],["2023-04-24",20758.34,20821.82,20694.86,20821.82,90000],["2023-04-25",20821.82,20885.3,20758.34,20885.3,80100],["2023-04-26",20821.82,20821.82,20821.82,20821.82,80000],["2023-04-27",20821.82,20821.82,20758.34,20821.82,88000],["2023-04-28",20821.82,20821.82,20821.82,20821.82,0],["2023-05-04",20821.82,20821.82,20821.82,20821.82,80000],["2023-05-05",20758.34,20790.08,20758.34,20790.08,80000],["2023-05-08",20694.86,20694.86,20694.86,20694.86,80000],["2023-05-09",20631.37,20631.37,20313.97,20313.97,151500],["2023-05-10",20313.97,20345.71,19361.75,20313.97,123500],["2023-05-11",20313.97,20313.97,19234.79,20313.97,154800],["2023-05-12",19107.83,20313.97,19107.83,20313.97,82800],["2023-05-15",19996.56,20250.49,19996.56,20250.49,106500],["2023-05-16",20187.01,20250.49,20187.01,20218.75,244200],["2023-05-17",20250.49,20250.49,20250.49,20250.49,222500],["2023-05-18",20250.49,20250.49,20250.49,20250.49,202200],["2023-05-19",20250.49,20250.49,20187.01,20250.49,72000],["2023-05-22",19107.83,20250.49,19107.83,20250.49,122900],["2023-05-23",20250.49,20250.49,20187.01,20218.75,134600],["2023-05-24",20187.01,20187.01,20187.01,20187.01,167900],["2023-05-25",19425.23,20250.49,19425.23,20250.49,118400],["2023-05-26",20250.49,20250.49,20250.49,20250.49,120200],["2023-05-29",20250.49,20282.23,20250.49,20250.49,233300],["2023-05-30",20313.97,20313.97,20250.49,20250.49,218000],["2023-05-31",20313.97,20313.97,20250.49,20313.97,125000],["2023-06-01",20377.45,20377.45,20313.97,20377.45,40000],["2023-06-02",20313.97,20313.97,20313.97,20313.97,81000],["2023-06-05",20313.97,20313.97,20313.97,20313.97,156000],["2023-06-06",20313.97,20313.97,20313.97,20313.97,106000],["2023-06-07",20313.97,20313.97,20313.97,20313.97,114000],["2023-06-08",20313.97,20313.97,20187.01,20313.97,134700],["2023-06-09",20313.97,20313.97,19171.31,20313.97,200700],["2023-06-12",20313.97,20377.45,20250.49,20313.97,111000],["2023-06-13",20313.97,20313.97,20313.97,20313.97,157100],["2023-06-14",20313.97,20313.97,20313.97,20313.97,157000],["2023-06-15",20313.97,20504.41,20313.97,20504.41,155800],["2023-06-16",21329.67,21898.46,21329.67,21898.46,92000],["2023-06-19",21187.47,21898.46,20618.68,21898.46,369800],["2023-06-20",20618.68,22751.64,20618.68,22751.64,157600],["2023-06-21",22751.64,23249.34,22716.1,23249.34,157800],["2023-06-22",21649.61,21649.61,21649.61,21649.61,100],["2023-06-23",22040.66,23000.49,22040.66,22964.94,116600],["2023-06-26",22964.94,22964.94,22964.94,22964.94,0],["2023-06-27",22893.84,22893.84,22716.1,22893.84,81400],["2023-06-28",22751.64,22822.74,21756.26,21756.26,80300],["2023-06-29",22751.64,23178.24,22751.64,23178.24,4800],["2023-06-30",21578.51,24742.41,21578.51,24742.41,86400],["2023-07-03",24173.62,24173.62,23249.34,24102.52,81200],["2023-07-04",24102.52,24102.52,22751.64,22751.64,82900],["2023-07-05",23462.63,23462.63,22040.66,22040.66,82500],["2023-07-06",22111.75,22111.75,20618.68,21685.16,172300],["2023-07-07",20192.08,21614.06,20192.08,21471.86,167200],["2023-07-10",21471.86,22218.4,20618.68,21471.86,176300],["2023-07-11",21685.16,22573.9,21471.86,22573.9,80200],["2023-07-12",22396.15,23462.63,22360.6,23462.63,151700],["2023-07-13",23462.63,23604.83,22396.15,23604.83,146200],["2023-07-14",23604.83,23604.83,23604.83,23604.83,0],["2023-07-17",23107.14,23249.34,22253.95,22645.0,133500],["2023-07-18",23249.34,23249.34,22253.95,22253.95,64600],["2023-07-19",23107.14,23107.14,22964.94,22964.94,82000],["2023-07-20",23107.14,23107.14,22182.85,22182.85,40100],["2023-07-21",22253.95,23249.34,22253.95,23178.24,102300],["2023-07-24",23249.34,23320.44,23036.04,23320.44,99700],["2023-07-25",23284.89,23284.89,22182.85,22182.85,127600],["2023-07-26",22182.85,22182.85,22182.85,22182.85,0],["2023-07-27",23107.14,23249.34,23107.14,23178.24,116600],["2023-07-28",23462.63,23462.63,23107.14,23107.14,100100],["2023-07-31",23036.04,23036.04,22893.84,23000.49,120800],["2023-08-01",23320.44,23320.44,23036.04,23036.04,131600],["2023-08-02",23036.04,23036.04,22325.05,23036.04,100200],["2023-08-03",21471.86,23036.04,21471.86,22964.94,91600],["2023-08-04",23320.44,23320.44,23249.34,23249.34,219100],["2023-08-07",23249.34,23462.63,23036.04,23036.04,153100],["2023-08-08",24493.57,24493.57,22893.84,23462.63,149300],["2023-08-09",21898.46,23604.83,21898.46,23604.83,290200],["2023-08-10",23107.14,23604.83,22573.9,22573.9,168900],["2023-08-11",23107.14,23391.53,23107.14,23320.44,228300],["2023-08-14",23320.44,24351.37,23178.24,24351.37,286300],["2023-08-15",23462.63,24031.42,22964.94,22964.94,282900],["2023-08-16",23107.14,23249.34,22396.15,23213.79,209100],["2023-08-17",23462.63,23533.73,23320.44,23355.99,179800],["2023-08-18",23355.99,23427.08,22289.5,22289.5,175800],["2023-08-21",23107.14,23213.79,21400.77,21898.46,213700],["2023-08-22",22751.64,22858.29,22716.1,22858.29,144600],["2023-08-23",23818.13,23818.13,23462.63,23711.48,161000],["2023-08-24",23711.48,23747.03,22716.1,23747.03,809200],["2023-08-25",22716.1,23853.68,22716.1,23853.68,230500],["2023-08-28",23818.13,23818.13,22751.64,23427.08,194000],["2023-08-29",22751.64,22751.64,22182.85,22396.15,693900],["2023-08-30",22751.64,23107.14,22396.15,22929.39,213500],["2023-08-31",23107.14,23107.14,22716.1,22822.74,225600],["2023-09-05",22822.74,23036.04,22822.74,23036.04,211857],["2023-09-06",22822.74,23036.04,22645.0,23036.04,215700],["2023-09-07",23036.04,23107.14,22964.94,23107.14,106500],["2023-09-08",23107.14,23142.69,23107.14,23142.69,98100],["2023-09-11",23178.24,23320.44,22680.55,23320.44,59800],["2023-09-12",23249.34,23249.34,23249.34,23249.34,98000],["2023-09-13",23249.34,23249.34,22502.8,23142.69,94200],["2023-09-14",23249.34,23249.34,23107.14,23178.24,102200],["2023-09-15",23178.24,23178.24,23107.14,23107.14,77000],["2023-09-18",23107.14,23178.24,23107.14,23178.24,106300],["2023-09-19",23107.14,23107.14,23036.04,23036.04,113200],["2023-09-20",23036.04,23036.04,21685.16,21685.16,100100],["2023-09-21",23036.04,23036.04,23036.04,23036.04,87400],["2023-09-22",23036.04,23249.34,22822.74,23178.24,127200],["2023-09-25",22822.74,23071.59,22751.64,23071.59,103600],["2023-09-26",23107.14,23107.14,22751.64,23071.59,113300],["2023-09-27",23071.59,23249.34,22751.64,23249.34,111900],["2023-09-28",23249.34,23462.63,23036.04,23462.63,113000],["2023-09-29",23107.14,23462.63,23107.14,23462.63,102000],["2023-10-02",23355.99,23462.63,22929.39,23355.99,121700],["2023-10-03",22751.64,23355.99,22716.1,23355.99,104600],["2023-10-04",22751.64,23391.53,22751.64,23391.53,113400],["2023-10-05",23107.14,23391.53,22964.94,23391.53,112800],["2023-10-06",23391.53,23391.53,23391.53,23391.53,0],["2023-10-09",23036.04,23036.04,23036.04,23036.04,800000],["2023-10-10",22964.94,23249.34,22751.64,23249.34,106200],["2023-10-11",22964.94,23391.53,22822.74,23391.53,76400],["2023-10-12",22893.84,23355.99,22751.64,23355.99,109100],["2023-10-13",23107.14,23107.14,22751.64,22751.64,100900],["2023-10-16",22751.64,22751.64,22609.45,22609.45,104400],["2023-10-17",22751.64,23889.23,22573.9,23889.23,84100],["2023-10-18",23427.08,24102.52,23427.08,24102.52,111500],["2023-10-19",24102.52,24102.52,23462.63,24102.52,109900],["2023-10-20",23533.73,24102.52,23178.24,24102.52,59800],["2023-10-23",23462.63,23818.13,23320.44,23818.13,75200],["2023-10-24",23462.63,23462.63,23320.44,23320.44,114800],["2023-10-25",23107.14,23320.44,22467.25,23320.44,84300],["2023-10-26",22751.64,23320.44,22253.95,23320.44,72500],["2023-10-27",22751.64,22893.84,21898.46,22893.84,56300],["2023-10-30",22396.15,22893.84,21400.77,22751.64,80400],["2023-10-31",21685.16,22609.45,21329.67,22609.45,76200],["2023-11-01",21685.16,22893.84,21329.67,21329.67,62900],["2023-11-02",21329.67,22040.66,21187.47,22040.66,148500],["2023-11-03",22396.15,22396.15,20654.23,21934.01,177400],["2023-11-06",21329.67,22325.05,21116.37,22325.05,85900],["2023-11-07",22182.85,22182.85,21116.37,22005.11,142100],["2023-11-08",21329.67,22005.11,21151.92,21400.77,237700],["2023-11-09",21685.16,22005.11,21400.77,22005.11,151100],["2023-11-10",22040.66,22751.64,21685.16,21934.01,132400],["2023-11-13",22040.66,22040.66,21969.56,21969.56,85000],["2023-11-14",21969.56,21969.56,21827.36,21862.91,96300],["2023-11-15",21862.91,21862.91,21862.91,21862.91,500000],["2023-11-16",21685.16,21969.56,21365.22,21969.56,95300],["2023-11-17",21542.96,21934.01,21436.32,21934.01,88200],["2023-11-20",21969.56,21969.56,21862.91,21934.01,369300],["2023-11-21",21969.56,22005.11,21329.67,22005.11,139900],["2023-11-22",21969.56,21969.56,21400.77,21400.77,603800],["2023-11-23",21400.77,22040.66,20725.33,20725.33,94100],["2023-11-24",20760.88,21329.67,20760.88,21116.37,125300],["2023-11-27",21116.37,21329.67,20831.97,20831.97,204500],["2023-11-28",20831.97,21542.96,20760.88,21542.96,220600],["2023-11-29",20689.78,21329.67,20583.13,20689.78,122400],["2023-11-30",20618.68,21329.67,20476.48,21187.47,135300],["2023-12-01",19907.69,21187.47,19872.14,21116.37,72300],["2023-12-04",21400.77,21400.77,21258.57,21329.67,91000],["2023-12-05",21045.27,21045.27,20618.68,20618.68,104900],["2023-12-06",20760.88,21329.67,20618.68,21329.67,93400],["2023-12-07",21329.67,21329.67,21258.57,21329.67,92000],["2023-12-08",20618.68,21329.67,20618.68,21329.67,112000],["2023-12-11",21258.57,21294.12,21045.27,21294.12,101500],["2023-12-12",21400.77,21400.77,21187.47,21400.77,77200],["2023-12-13",21258.57,21294.12,20903.07,21294.12,90200],["2023-12-14",20974.17,21294.12,20938.62,21294.12,218600],["2023-12-15",20618.68,21294.12,20263.18,21294.12,188700],["2023-12-18",20618.68,21258.57,20583.13,21258.57,215100],["2023-12-19",20618.68,20654.23,20547.58,20547.58,161700],["2023-12-20",19907.69,21116.37,19836.59,21116.37,125400],["2023-12-21",22325.05,22325.05,20796.43,21329.67,109100],["2023-12-22",21258.57,21294.12,20405.38,20405.38,131300],["2023-12-25",20974.17,20974.17,20974.17,20974.17,45000],["2023-12-26",20903.07,20903.07,20049.89,20796.43,92300],["2023-12-27",20618.68,20974.17,20227.63,20974.17,65400],["2023-12-28",20689.78,20689.78,20405.38,20405.38,33600],["2023-12-29",20618.68,21187.47,19623.29,19623.29,87100],["2024-01-02",20263.18,20334.28,20192.08,20192.08,62000],["2024-01-03",20618.68,20618.68,20618.68,20618.68,165000],["2024-01-04",21685.16,21685.16,20760.88,20760.88,102000],["2024-01-05",20618.68,21329.67,20476.48,21329.67,112000],["2024-01-08",21329.67,21329.67,21116.37,21116.37,80000],["2024-01-09",20618.68,21685.16,19801.04,19801.04,175382],["2024-01-10",19907.69,20903.07,19658.84,20796.43,111800],["2024-01-11",20618.68,20760.88,19978.79,20760.88,113400],["2024-01-12",20689.78,20689.78,20547.58,20583.13,68000],["2024-01-15",20618.68,20618.68,20547.58,20618.68,105200],["2024-01-16",20618.68,20903.07,20476.48,20903.07,110000],["2024-01-17",20903.07,20903.07,20405.38,20903.07,102400],["2024-01-18",20867.52,20867.52,19623.29,20796.43,121800],["2024-01-19",20760.88,20760.88,19374.45,20618.68,69300],["2024-01-22",20263.18,20263.18,19623.29,19907.69,108800],["2024-01-23",19907.69,19907.69,19267.8,19836.59,75400],["2024-01-24",19836.59,19836.59,19836.59,19836.59,0],["2024-01-25",19801.04,20547.58,19018.95,20263.18,712359],["2024-01-26",20803.53,20877.83,18871.78,18871.78,302536],["2024-01-29",19317.57,19317.57,18946.08,19317.57,193500],["2024-01-30",19243.27,20506.34,19243.27,20060.55,247200],["2024-01-31",20283.45,20580.64,20283.45,20432.04,152500],["2024-02-01",20283.45,21546.52,19391.87,21546.52,213300],["2024-02-02",21286.47,21286.47,20580.64,20580.64,230000],["2024-02-05",21695.11,21695.11,20729.24,20877.83,243500],["2024-02-06",20766.39,20766.39,20060.55,20580.64,81800],["2024-02-07",20432.04,20803.53,20432.04,20803.53,40600],["2024-02-15",20432.04,21472.22,20209.15,21397.92,301400],["2024-02-16",21360.77,22215.2,21175.03,22215.2,206200],["2024-02-19",21175.03,23032.49,20692.09,20877.83,340500],["2024-02-20",20803.53,22215.2,20803.53,22215.2,232000],["2024-02-21",21546.52,22178.05,21546.52,22178.05,454000],["2024-02-22",21546.52,22178.05,21546.52,22178.05,915000],["2024-02-23",21546.52,22178.05,20840.68,22178.05,115200],["2024-02-26",21546.52,23626.87,21546.52,22846.74,752357],["2024-02-27",22735.29,23626.87,22289.5,23626.87,232600],["2024-02-28",24964.24,24964.24,23403.98,24072.66,174800],["2024-02-29",23775.47,23998.36,22549.55,23998.36,240000],["2024-03-01",23775.47,24444.15,22438.1,22438.1,100600],["2024-03-04",22289.5,23701.17,22289.5,23701.17,135200],["2024-03-05",23626.87,24444.15,23626.87,24444.15,105300],["2024-03-06",24444.15,24518.45,24369.86,24518.45,100600],["2024-03-07",24369.86,24518.45,24146.96,24518.45,114100],["2024-03-08",24146.96,25112.84,24146.96,25112.84,108600],["2024-03-11",24518.45,25112.84,24518.45,25112.84,100000],["2024-03-12",25112.84,25112.84,24704.2,25075.69,115300],["2024-03-13",23775.47,25187.14,23775.47,25187.14,143700],["2024-03-14",24889.94,25187.14,24889.94,25187.14,124600],["2024-03-15",24889.94,25187.14,24518.45,25187.14,85600],["2024-03-18",24889.94,25112.84,24704.2,25112.84,81000],["2024-03-19",24889.94,25112.84,24741.35,25112.84,80100],["2024-03-20",24889.94,25187.14,24889.94,25187.14,80100],["2024-03-21",24889.94,25187.14,24518.45,25187.14,80400],["2024-03-22",24889.94,25149.99,24741.35,25149.99,80100],["2024-03-25",24964.24,25149.99,24741.35,25149.99,120500],["2024-03-26",25149.99,25149.99,24815.65,25149.99,51700],["2024-03-27",24889.94,25149.99,24852.79,25149.99,20300],["2024-03-28",25075.69,25112.84,24852.79,25112.84,21000],["2024-03-29",24889.94,25038.54,24889.94,25038.54,10200],["2024-04-01",25410.03,25558.63,25038.54,25261.44,40300],["2024-04-02",24667.05,25187.14,24518.45,25187.14,42600],["2024-04-03",25038.54,25038.54,24889.94,25001.39,80600],["2024-04-04",25075.69,25075.69,25001.39,25038.54,80300],["2024-04-05",24964.24,25038.54,24889.94,25038.54,82200],["2024-04-08",24889.94,25038.54,24518.45,25038.54,82900],["2024-04-09",24741.35,24964.24,24667.05,24964.24,95400],["2024-04-10",24889.94,25038.54,24629.9,25038.54,178700],["2024-04-11",24889.94,24889.94,24667.05,24815.65,83100],["2024-04-12",24815.65,25001.39,24667.05,25001.39,82100],["2024-04-15",25038.54,25038.54,24592.75,25001.39,98800],["2024-04-16",25038.54,25038.54,24295.56,25038.54,33200],["2024-04-17",24592.75,24964.24,24592.75,24778.5,68200],["2024-04-19",24518.45,24964.24,24295.56,24964.24,41400],["2024-04-22",24815.65,24815.65,24221.26,24667.05,102600],["2024-04-23",24444.15,24815.65,23998.36,24815.65,191700],["2024-04-24",24072.66,24815.65,23812.62,24667.05,158000],["2024-04-25",24146.96,24815.65,24109.81,24815.65,71600],["2024-04-26",24146.96,24592.75,24146.96,24592.75,71000],["2024-05-02",23961.21,24815.65,23961.21,24815.65,135800],["2024-05-03",24295.56,24815.65,23701.17,24815.65,49100],["2024-05-06",23849.77,24889.94,23181.08,23181.08,99100],["2024-05-07",23849.77,24592.75,23478.28,24592.75,142900],["2024-05-08",23552.57,24481.3,23441.13,23626.87,55300],["2024-05-09",23775.47,23775.47,22289.5,23738.32,48000],["2024-05-10",23403.98,23664.02,23106.78,23664.02,56000],["2024-05-13",23255.38,23403.98,23106.78,23403.98,65700],["2024-05-14",23366.83,24741.35,23366.83,24741.35,53400],["2024-05-15",24518.45,24592.75,23775.47,24592.75,258200],["2024-05-16",24518.45,24964.24,23552.57,23775.47,52100],["2024-05-17",23924.07,25261.44,23626.87,23775.47,60900],["2024-05-20",24146.96,25187.14,23849.77,25187.14,71200],["2024-05-21",24146.96,25187.14,24146.96,25187.14,126900],["2024-05-22",23775.47,25112.84,23775.47,25112.84,220830],["2024-05-23",24741.35,25261.44,24741.35,25261.44,51000],["2024-05-24",24889.94,25187.14,24889.94,25112.84,40600],["2024-05-27",24889.94,25149.99,24889.94,25149.99,50500],["2024-05-28",25075.69,25112.84,24146.96,25112.84,66300],["2024-05-29",23775.47,25038.54,23775.47,25038.54,77800],["2024-05-30",24889.94,25187.14,24889.94,25187.14,51300],["2024-05-31",25187.14,25187.14,24889.94,24964.24,42200],["2024-06-03",24889.94,25261.44,24889.94,25187.14,80200],["2024-06-04",25038.54,25261.44,24518.45,24518.45,80200],["2024-06-05",24889.94,25187.14,24889.94,25187.14,40100],["2024-06-06",25038.54,25261.44,24889.94,25261.44,101100],["2024-06-07",25112.84,25187.14,24889.94,25187.14,101100],["2024-06-10",25187.14,25187.14,25187.14,25187.14,0],["2024-06-11",25187.14,25187.14,24964.24,25187.14,100600],["2024-06-12",25187.14,25261.44,24889.94,25261.44,99200],["2024-06-13",25187.14,25187.14,25187.14,25187.14,5000],["2024-06-14",25187.14,25187.14,24889.94,25187.14,85000],["2024-06-17",25187.14,25224.29,24889.94,25224.29,82800],["2024-06-18",25187.14,25187.14,25038.54,25112.84,80000],["2024-06-19",25187.14,25187.14,25038.54,25112.84,80000],["2024-06-20",25112.84,25187.14,25038.54,25187.14,80400],["2024-06-21",25187.14,25187.14,25038.54,25187.14,80000],["2024-06-24",25038.54,25187.14,24889.94,25187.14,83700],["2024-06-25",25187.14,25187.14,24889.94,24889.94,81500],["2024-06-26",25038.54,25261.44,24889.94,25261.44,47500],["2024-06-27",25187.14,25187.14,24889.94,25187.14,42700],["2024-06-28",25261.44,25261.44,24889.94,24889.94,42100],["2024-07-01",25038.54,25261.44,24889.94,25261.44,41800],["2024-07-02",24667.05,25187.14,24667.05,25112.84,54800],["2024-07-03",25187.14,25187.14,24964.24,24964.24,49300],["2024-07-04",25261.44,25261.44,24964.24,25261.44,49700],["2024-07-05",25112.84,25187.14,25038.54,25187.14,80000],["2024-07-08",25187.14,25632.93,24964.24,24964.24,81900],["2024-07-09",24592.75,25187.14,23292.53,25112.84,82600],["2024-07-10",25112.84,25112.84,24964.24,25112.84,82200],["2024-07-11",25410.03,26227.31,23441.13,24964.24,82100],["2024-07-12",25038.54,25261.44,25038.54,25261.44,80200],["2024-07-15",25187.14,25187.14,24889.94,24889.94,81200],["2024-07-16",25632.93,25632.93,23441.13,25187.14,82200],["2024-07-17",25335.73,25335.73,24889.94,24889.94,193600],["2024-07-18",24889.94,25410.03,23255.38,25038.54,84700],["2024-07-19",25038.54,25112.84,24889.94,24889.94,80100],["2024-07-22",24889.94,25038.54,24889.94,25038.54,130800],["2024-07-23",25632.93,25632.93,23366.83,24889.94,136000],["2024-07-24",24889.94,25410.03,24815.65,25187.14,138400],["2024-07-25",26004.42,26004.42,24889.94,24964.24,67000],["2024-07-26",25930.12,25930.12,24964.24,25930.12,66000],["2024-07-29",27081.74,27081.74,24889.94,26004.42,137900],["2024-07-30",24889.94,25261.44,24889.94,24964.24,185600],["2024-07-31",25261.44,25930.12,24518.45,25892.97,121000],["2024-08-01",24889.94,26375.91,24889.94,24889.94,109000],["2024-08-02",24295.56,25187.14,24295.56,25187.14,97000],["2024-08-05",25261.44,25261.44,24741.35,24741.35,89900],["2024-08-06",25930.12,25930.12,24964.24,25930.12,80500],["2024-08-07",25967.27,26375.91,25855.82,26004.42,93400],["2024-08-08",26004.42,26301.61,26004.42,26004.42,84500],["2024-08-09",26673.1,26673.1,25707.23,26673.1,85300],["2024-08-12",26598.81,26673.1,26598.81,26673.1,195100],["2024-08-13",24815.65,27416.09,24815.65,27267.49,197900],["2024-08-14",27267.49,27453.24,26598.81,27453.24,87000],["2024-08-15",27118.89,28233.37,26896.0,28159.07,88700],["2024-08-16",27378.94,29013.5,26316.47,27951.04,88000],["2024-08-19",28604.86,28604.86,27951.04,28114.49,100100],["2024-08-20",28114.49,28768.32,28114.49,28604.86,104100],["2024-08-21",29013.5,30607.2,26643.38,28604.86,101100],["2024-08-22",28686.59,29258.69,28604.86,28768.32,115400],["2024-08-23",28768.32,29667.33,28727.45,28727.45,88700],["2024-08-26",28523.13,28931.77,26970.3,28768.32,45900],["2024-08-27",28686.59,29013.5,28686.59,28768.32,43200],["2024-08-28",28850.05,29258.69,28768.32,29258.69,42500],["2024-08-29",28850.05,29217.82,28850.05,29217.82,4300],["2024-08-30",29912.51,29912.51,28850.05,28931.77,40900],["2024-09-04",27787.58,28768.32,27133.75,28359.68,104400],["2024-09-05",28686.59,28768.32,28604.86,28604.86,100400],["2024-09-06",29422.14,29830.78,29013.5,29013.5,96500],["2024-09-09",28686.59,29013.5,27215.48,28686.59,100700],["2024-09-10",28768.32,28850.05,28768.32,28768.32,95200],["2024-09-11",28850.05,29585.6,28768.32,29013.5,28000],["2024-09-12",28972.64,29585.6,28931.77,29095.23,102000],["2024-09-13",29013.5,29095.23,28850.05,28850.05,99000],["2024-09-16",28850.05,29176.96,28850.05,28850.05,79000],["2024-09-17",27460.67,29258.69,27460.67,28850.05,100400],["2024-09-18",28850.05,29013.5,28850.05,28850.05,101700],["2024-09-19",28931.77,29136.09,28850.05,29054.37,102300],["2024-09-20",27787.58,29095.23,27215.48,29054.37,93500],["2024-09-23",29054.37,29095.23,28850.05,28850.05,105200],["2024-09-24",29667.33,29667.33,28850.05,29013.5,101300],["2024-09-25",28850.05,28850.05,27215.48,28768.32,62500],["2024-09-26",28850.05,29258.69,28850.05,28931.77,75200],["2024-09-27",28931.77,29013.5,28850.05,28850.05,46100],["2024-09-30",28850.05,29544.73,28850.05,29544.73,38800],["2024-10-01",27705.85,29013.5,27705.85,28604.86,74300],["2024-10-02",28359.68,28441.4,28196.22,28359.68,80800],["2024-10-03",28359.68,29013.5,28155.36,28237.08,85800],["2024-10-04",27705.85,27910.17,27705.85,27869.31,62500],["2024-10-07",27542.39,29585.6,26970.3,27624.12,83400],["2024-10-08",27215.48,29258.69,27052.03,27951.04,98600],["2024-10-09",27787.58,28196.22,27378.94,27378.94,99700],["2024-10-10",27787.58,28850.05,27297.21,27338.07,84800],["2024-10-11",27378.94,28196.22,27052.03,27378.94,109300],["2024-10-14",27378.94,27378.94,27297.21,27338.07,106100],["2024-10-15",27378.94,29176.96,27338.07,27787.58,268700],["2024-10-16",27787.58,27787.58,27338.07,27624.12,103500],["2024-10-17",27215.48,28972.64,27215.48,28196.22,283700],["2024-10-18",27787.58,28237.08,27460.67,28196.22,272900],["2024-10-21",28196.22,29013.5,27787.58,28196.22,116600],["2024-10-22",27378.94,28114.49,26643.38,28114.49,106700],["2024-10-23",27787.58,28114.49,27378.94,28114.49,124200],["2024-10-24",28604.86,29013.5,27542.39,28850.05,111400],["2024-10-25",27624.12,28196.22,27133.75,28114.49,46500],["2024-10-28",28114.49,28196.22,27705.85,27705.85,117900],["2024-10-29",27705.85,29013.5,27705.85,27705.85,82100],["2024-10-30",27378.94,27787.58,27215.48,27787.58,60500],["2024-10-31",27787.58,27869.31,27583.26,27869.31,33600],["2024-11-01",27869.31,28523.13,27787.58,27787.58,80200],["2024-11-04",27378.94,27787.58,27133.75,27624.12,80700],["2024-11-05",27624.12,27624.12,27624.12,27624.12,20000],["2024-11-06",27624.12,27869.31,27624.12,27705.85,93200],["2024-11-07",27705.85,27705.85,27542.39,27705.85,203300],["2024-11-08",27378.94,27624.12,27133.75,27542.39,217800],["2024-11-11",27215.48,28032.76,26725.11,27787.58,110100],["2024-11-12",26234.74,27705.85,26193.88,27705.85,96900],["2024-11-13",27624.12,27624.12,26561.66,27297.21,95900],["2024-11-14",27052.03,27297.21,26806.84,27297.21,90800],["2024-11-15",26806.84,26970.3,26806.84,26970.3,85000],["2024-11-18",26970.3,27297.21,26316.47,27256.35,99100],["2024-11-19",26970.3,27256.35,26970.3,27256.35,101700],["2024-11-20",27215.48,27705.85,26561.66,27297.21,102800],["2024-11-21",26643.38,27378.94,26643.38,27378.94,91500],["2024-11-22",27378.94,27624.12,27174.62,27624.12,104400],["2024-11-25",27624.12,28196.22,27378.94,27705.85,91100],["2024-11-26",28318.81,28318.81,26725.11,27951.04,122400],["2024-11-27",27869.31,28032.76,27664.99,28032.76,106500],["2024-11-28",27869.31,28196.22,27746.71,28196.22,106000],["2024-11-29",27951.04,28196.22,26888.57,28196.22,133100],["2024-12-02",28196.22,28359.68,26970.3,28114.49,84200],["2024-12-03",27624.12,27624.12,26970.3,27174.62,88800],["2024-12-04",26398.2,27624.12,26030.42,27215.48,97500],["2024-12-05",26439.06,27133.75,26439.06,27133.75,96900],["2024-12-06",26561.66,27542.39,26439.06,26806.84,98000],["2024-12-09",26479.93,26888.57,26439.06,26888.57,94800],["2024-12-10",26888.57,27133.75,26888.57,27133.75,64500],["2024-12-11",26970.3,27705.85,26970.3,27215.48,108800],["2024-12-12",26970.3,27215.48,26439.06,27215.48,97900],["2024-12-13",27133.75,27215.48,26970.3,27215.48,102300],["2024-12-16",27215.48,27542.39,26970.3,27215.48,80200],["2024-12-17",26765.98,26806.84,26479.93,26806.84,106700],["2024-12-18",26806.84,26888.57,26725.11,26888.57,60800],["2024-12-19",26888.57,27215.48,26725.11,26725.11,114000],["2024-12-20",26725.11,27133.75,26602.52,27133.75,105400],["2024-12-23",27133.75,27215.48,26970.3,27215.48,114100],["2024-12-24",27215.48,27378.94,26970.3,26970.3,112000],["2024-12-25",26970.3,27297.21,26970.3,27297.21,130700],["2024-12-26",27297.21,27460.67,26970.3,27460.67,141900],["2024-12-27",26970.3,27378.94,26970.3,27378.94,72000],["2024-12-30",27378.94,27378.94,26888.57,27052.03,77400],["2024-12-31",27052.03,27133.75,26806.84,26806.84,51400],["2025-01-02",27174.62,27256.35,26806.84,26806.84,76400],["2025-01-03",26316.47,26316.47,26153.02,26275.61,62600],["2025-01-06",25335.73,26398.2,25335.73,26234.74,65000],["2025-01-07",26234.74,27378.94,25294.87,27378.94,71800],["2025-01-08",26153.02,26888.57,25703.51,26888.57,86200],["2025-01-09",26602.52,26888.57,25580.92,26520.79,223700],["2025-01-10",26479.93,27338.07,26479.93,27297.21,223600],["2025-01-13",26970.3,27378.94,26765.98,27297.21,311000],["2025-01-14",27624.12,27787.58,27624.12,27787.58,262600],["2025-01-15",27378.94,27705.85,27378.94,27705.85,66000],["2025-01-16",26561.66,27705.85,26479.93,27705.85,282500],["2025-01-17",27705.85,27787.58,26970.3,27787.58,157300],["2025-01-20",26806.84,27787.58,26806.84,27542.39,176700],["2025-01-21",26806.84,27787.58,26725.11,27542.39,190200],["2025-01-22",27297.21,27297.21,27215.48,27215.48,109700],["2025-01-23",26970.3,27215.48,26970.3,27215.48,112000],["2025-01-24",27215.48,27297.21,27133.75,27215.48,109600],["2025-02-03",27215.48,27215.48,26970.3,26970.3,106000],["2025-02-04",27133.75,27705.85,26970.3,27705.85,108800],["2025-02-05",27378.94,27869.31,27133.75,27869.31,192500],["2025-02-06",27542.39,28032.76,27215.48,28032.76,218600],["2025-02-07",27378.94,27787.58,27215.48,27787.58,101800],["2025-02-10",27787.58,27787.58,27705.85,27705.85,105700],["2025-02-11",27378.94,27378.94,27215.48,27378.94,102600],["2025-02-12",27378.94,27378.94,27133.75,27133.75,88200],["2025-02-13",27133.75,27378.94,27133.75,27215.48,103900],["2025-02-14",27215.48,27215.48,27133.75,27133.75,102300],["2025-02-17",27133.75,27174.62,27133.75,27174.62,102000],["2025-02-18",27133.75,27215.48,26316.47,26316.47,101400],["2025-02-19",26316.47,27378.94,26234.74,27256.35,104200],["2025-02-20",27215.48,27297.21,26970.3,26970.3,123400],["2025-02-21",27378.94,27378.94,26970.3,26970.3,106200],["2025-02-24",26847.7,27378.94,26847.7,26970.3,117200],["2025-02-25",26970.3,27215.48,26929.43,26970.3,120800],["2025-02-26",27133.75,27215.48,27133.75,27215.48,135500],["2025-02-27",27215.48,27378.94,26398.2,27297.21,139800],["2025-02-28",27378.94,27378.94,27052.03,27378.94,120400],["2025-03-03",27215.48,27378.94,26970.3,27378.94,129900],["2025-03-04",27215.48,27378.94,26970.3,27297.21,122000],["2025-03-05",27297.21,27297.21,27133.75,27297.21,120200],["2025-03-06",26970.3,27092.89,26970.3,26970.3,98200],["2025-03-07",26847.7,26970.3,26806.84,26970.3,104400],["2025-03-10",26806.84,27133.75,26806.84,26970.3,123800],["2025-03-11",26970.3,26970.3,26888.57,26888.57,120000],["2025-03-12",26888.57,26970.3,26888.57,26929.43,79100],["2025-03-13",26970.3,27133.75,26970.3,27052.03,103300],["2025-03-14",27133.75,27133.75,27052.03,27052.03,131700],["2025-03-17",27133.75,27378.94,27133.75,27215.48,108500],["2025-03-18",27174.62,27215.48,26970.3,27215.48,122000],["2025-03-19",27052.03,27052.03,26888.57,26970.3,124700],["2025-03-20",27297.21,27297.21,26970.3,27052.03,116100],["2025-03-21",26479.93,27052.03,26479.93,27052.03,124600],["2025-03-24",27052.03,27133.75,26888.57,26970.3,717700],["2025-03-25",26888.57,26970.3,25335.73,26970.3,377250],["2025-03-26",26561.66,27133.75,26561.66,27052.03,194300],["2025-03-27",26970.3,27133.75,26806.84,27052.03,116000],["2025-03-28",26970.3,26970.3,26847.7,26970.3,119100],["2025-03-31",26970.3,27215.48,26888.57,26970.3,138400],["2025-04-01",27624.12,27624.12,26970.3,27133.75,102700],["2025-04-02",28196.22,28196.22,27460.67,27542.39,100500],["2025-04-03",26970.3,27460.67,26643.38,27378.94,88300],["2025-04-04",27215.48,27297.21,26970.3,27297.21,116100],["2025-04-08",27297.21,27297.21,26970.3,27297.21,111000],["2025-04-09",26970.3,27378.94,26970.3,27297.21,168900],["2025-04-10",27951.04,28277.95,27624.12,27951.04,214500],["2025-04-11",27787.58,28196.22,27787.58,28196.22,275600],["2025-04-14",27951.04,27951.04,26970.3,27787.58,212400],["2025-04-15",29708.19,29708.19,27583.26,27787.58,219400],["2025-04-16",26234.74,28359.68,26234.74,28318.81,324700],["2025-04-17",26398.2,28237.08,26398.2,28237.08,153600],["2025-04-18",27215.48,27542.39,26970.3,27542.39,150600],["2025-04-21",25907.83,27787.58,25907.83,27787.58,212200],["2025-04-22",26888.57,28523.13,26725.11,26725.11,83900],["2025-04-23",26725.11,27460.67,26725.11,27460.67,145000],["2025-04-24",26316.47,27787.58,26316.47,27787.58,112800],["2025-04-25",27215.48,28196.22,26970.3,28196.22,125000],["2025-04-28",28196.22,28196.22,27338.07,27378.94,49200],["2025-04-29",26970.3,27869.31,26806.84,27869.31,108100],["2025-05-05",27787.58,27787.58,27133.75,27705.85,62300],["2025-05-06",27378.94,27378.94,27011.16,27133.75,219400],["2025-05-07",26970.3,27787.58,26970.3,27787.58,262500],["2025-05-08",27378.94,29422.14,26970.3,28931.77,268800],["2025-05-09",28931.77,28931.77,28564.0,28809.18,173600],["2025-05-12",28523.13,28523.13,28196.22,28523.13,82100],["2025-05-13",26725.11,27215.48,26725.11,27052.03,211000],["2025-05-14",25826.1,27378.94,25826.1,27378.94,238600],["2025-05-15",26970.3,27460.67,26479.93,27460.67,237300],["2025-05-16",26643.38,27705.85,26602.52,27705.85,438000],["2025-05-19",26725.11,27378.94,26725.11,26970.3,153000],["2025-05-20",26970.3,27338.07,26970.3,27052.03,94300],["2025-05-21",26970.3,28604.86,26112.15,26112.15,78300],["2025-05-22",27787.58,27787.58,26888.57,27787.58,76000],["2025-05-23",28604.86,28604.86,27378.94,28564.0,28700],["2025-05-26",28196.22,28196.22,27215.48,27215.48,76000],["2025-05-27",27542.39,28196.22,26970.3,26970.3,66400],["2025-05-28",26970.3,27378.94,26929.43,27297.21,52700],["2025-05-29",27297.21,27378.94,26970.3,26970.3,79500],["2025-05-30",26970.3,27052.03,26929.43,26970.3,59500],["2025-06-02",26970.3,27133.75,26316.47,26970.3,28100],["2025-06-03",26970.3,27460.67,26806.84,27460.67,38800],["2025-06-04",26970.3,26970.3,26561.66,26602.52,54500],["2025-06-05",26602.52,27542.39,26112.15,26725.11,82900],["2025-06-06",26725.11,26806.84,26112.15,26806.84,88700],["2025-06-09",26561.66,26561.66,26316.47,26561.66,108200],["2025-06-10",26398.2,26398.2,26153.02,26153.02,75700],["2025-06-11",25417.46,26561.66,25008.82,25948.69,71500],["2025-06-12",25948.69,25989.56,25948.69,25989.56,18400],["2025-06-13",25907.83,25948.69,25907.83,25948.69,90900],["2025-06-16",25826.1,25907.83,25826.1,25907.83,71700],["2025-06-17",25907.83,25907.83,25744.37,25907.83,271000],["2025-06-18",25826.1,25907.83,25826.1,25907.83,262200],["2025-06-19",25826.1,26725.11,25744.37,26725.11,51400],["2025-06-20",26153.02,26153.02,26071.29,26071.29,76100],["2025-06-23",25335.73,25989.56,25335.73,25989.56,91600],["2025-06-24",25744.37,25744.37,25744.37,25744.37,57700],["2025-06-25",25907.83,25907.83,24273.27,25907.83,47900],["2025-06-26",25744.37,25826.1,25744.37,25744.37,58400],["2025-06-27",25744.37,25744.37,25744.37,25744.37,1100],["2025-06-30",25744.37,26153.02,25744.37,26153.02,86700],["2025-07-01",25744.37,25826.1,25744.37,25826.1,22300],["2025-07-02",25744.37,25744.37,25744.37,25744.37,86000],["2025-07-03",25744.37,26153.02,25744.37,26153.02,100300],["2025-07-04",26520.79,26888.57,26153.02,26888.57,136700],["2025-07-07",26561.66,26561.66,26561.66,26561.66,46400],["2025-07-08",26561.66,26888.57,26479.93,26479.93,236900],["2025-07-09",26561.66,26561.66,26479.93,26561.66,142900],["2025-07-10",26479.93,26561.66,26479.93,26561.66,123500],["2025-07-11",26479.93,27378.94,26479.93,27378.94,129400],["2025-07-14",25826.1,27378.94,25826.1,27378.94,389100],["2025-07-15",27215.48,27256.35,27052.03,27215.48,150800],["2025-07-16",27215.48,27215.48,26970.3,26970.3,389300],["2025-07-17",26970.3,27297.21,26561.66,27297.21,117800],["2025-07-18",26970.3,26970.3,26970.3,26970.3,107700],["2025-07-21",26970.3,26970.3,26970.3,26970.3,84800],["2025-07-22",26970.3,26970.3,26970.3,26970.3,130700],["2025-07-23",26153.02,26888.57,26153.02,26888.57,653300],["2025-07-24",26234.74,26806.84,26234.74,26806.84,103300],["2025-07-25",26806.84,26970.3,26806.84,26970.3,123300],["2025-07-28",27052.03,27297.21,26888.57,27297.21,74400],["2025-07-29",26970.3,27746.71,26316.47,27705.85,301700],["2025-07-30",27133.75,27869.31,26929.43,27869.31,173000],["2025-07-31",27378.94,27378.94,27378.94,27378.94,500],["2025-08-01",26970.3,28604.86,26970.3,28523.13,159300],["2025-08-04",28196.22,29340.41,28196.22,29340.41,206300],["2025-08-05",29013.5,29830.78,27869.31,29381.28,196700],["2025-08-06",28523.13,30239.42,28523.13,30239.42,264600],["2025-08-07",29422.14,29422.14,28850.05,29258.69,187600],["2025-08-08",29258.69,29340.41,29013.5,29340.41,159000],["2025-08-11",29340.41,29503.87,29013.5,29503.87,258100],["2025-08-12",29503.87,29912.51,29503.87,29544.73,126100],["2025-08-13",28686.59,29830.78,28686.59,29585.6,121500],["2025-08-14",29585.6,29830.78,29503.87,29585.6,138600],["2025-08-15",29422.14,29830.78,29422.14,29830.78,102800],["2025-08-18",29830.78,30075.97,29544.73,29830.78,145900],["2025-08-19",30321.15,30321.15,29422.14,29503.87,150300],["2025-08-20",29585.6,29953.38,29585.6,29585.6,134400],["2025-08-21",29585.6,29585.6,29503.87,29585.6,144600],["2025-08-22",29422.14,29422.14,28196.22,28604.86,141500],["2025-08-25",28523.13,28523.13,27378.94,27378.94,104000],["2025-08-26",26398.2,27256.35,26398.2,27215.48,33800],["2025-08-27",27133.75,28196.22,26970.3,28196.22,182100],["2025-08-28",27133.75,28359.68,26970.3,28359.68,174800],["2025-08-29",27378.94,28441.4,27052.03,28359.68,153700],["2025-09-03",28359.68,28359.68,27787.58,28359.68,178300],["2025-09-04",28604.86,28604.86,27705.85,27787.58,190900],["2025-09-05",27378.94,27787.58,27378.94,27624.12,165400],["2025-09-08",27052.03,27052.03,26725.11,26970.3,213200],["2025-09-09",26806.84,26970.3,26725.11,26725.11,253000],["2025-09-10",26888.57,27787.58,26888.57,27460.67,295300],["2025-09-11",27052.03,28277.95,26970.3,28114.49,189000],["2025-09-12",28604.86,28604.86,27378.94,27787.58,152700],["2025-09-15",27133.75,27542.39,27052.03,27542.39,212300],["2025-09-16",27215.48,27542.39,27052.03,27052.03,225000],["2025-09-17",27052.03,27542.39,27052.03,27460.67,157900],["2025-09-18",27542.39,28359.68,27174.62,27460.67,149200],["2025-09-19",27542.39,28604.86,27460.67,27460.67,137900],["2025-09-22",27460.67,27787.58,27052.03,27787.58,177100],["2025-09-23",27624.12,28604.86,27215.48,27787.58,155000],["2025-09-24",27624.12,27787.58,27215.48,27787.58,176200],["2025-09-25",27787.58,28155.36,27174.62,27297.21,149100],["2025-09-26",27133.75,27787.58,27011.16,27705.85,177400],["2025-09-29",27705.85,28155.36,26970.3,27624.12,136000],["2025-09-30",27624.12,28073.63,27133.75,27133.75,120300],["2025-10-01",27705.85,28604.86,27705.85,27951.04,162500],["2025-10-02",27787.58,28604.86,27705.85,28359.68,180600],["2025-10-03",28196.22,28359.68,28196.22,28359.68,141000],["2025-10-06",27787.58,28564.0,27787.58,28196.22,246900],["2025-10-07",27869.31,28114.49,27869.31,28114.49,307100],["2025-10-08",27787.58,28114.49,26970.3,27133.75,477200],["2025-10-09",27133.75,28523.13,26970.3,28523.13,339000],["2025-10-10",27052.03,27419.8,27052.03,27052.03,181400],["2025-10-13",27378.94,27378.94,27092.89,27133.75,137600],["2025-10-14",27133.75,28523.13,26970.3,28523.13,172400],["2025-10-15",27378.94,27787.58,26970.3,27624.12,128400],["2025-10-16",27215.48,27624.12,26888.57,27624.12,184000],["2025-10-17",27378.94,27378.94,26888.57,26888.57,104500],["2025-10-20",27133.75,28196.22,26806.84,27378.94,135300],["2025-10-21",27624.12,28686.59,26684.25,28604.86,127900],["2025-10-22",27378.94,28931.77,27378.94,28931.77,142200],["2025-10-23",28604.86,28604.86,27378.94,28523.13,71900],["2025-10-24",27787.58,27787.58,27215.48,27787.58,122100],["2025-10-27",27215.48,29422.14,27215.48,29422.14,96300],["2025-10-28",27460.67,28604.86,27378.94,28523.13,137900],["2025-10-29",27052.03,29176.96,26806.84,29176.96,166000],["2025-10-30",27787.58,29381.28,27624.12,29381.28,104000],["2025-10-31",27378.94,28114.49,27338.07,28114.49,54500],["2025-11-03",27787.58,28604.86,26234.74,28604.86,244300],["2025-11-04",27133.75,28441.4,26602.52,27419.8,295300],["2025-11-05",27297.21,27297.21,25907.83,25907.83,241600],["2025-11-06",25907.83,26234.74,25580.92,26234.74,189300],["2025-11-07",24722.77,26316.47,24600.18,24600.18,2300],["2025-11-10",23987.22,24191.54,23292.53,23333.39,140400],["2025-11-11",22883.89,24518.45,22883.89,24436.72,3600],["2025-11-12",24109.81,25335.73,23701.17,23782.9,193500],["2025-11-13",23946.35,25090.55,23946.35,25090.55,71400],["2025-11-14",24518.45,24518.45,23905.49,23905.49,126000],["2025-11-17",23905.49,23905.49,23047.34,23088.21,26700],["2025-11-18",23292.53,23701.17,23292.53,23537.71,56000],["2025-11-19",23292.53,23537.71,23292.53,23537.71,66200],["2025-11-20",23455.99,23578.58,23455.99,23537.71,6500],["2025-11-21",23537.71,23537.71,22883.89,22883.89,24100],["2025-11-24",23292.53,23701.17,22843.02,22843.02,119700],["2025-11-25",22802.16,22883.89,21412.78,22883.89,25000],["2025-11-26",22883.89,22883.89,22802.16,22883.89,23800],["2025-11-27",23292.53,23292.53,22883.89,23129.07,9500],["2025-11-28",22311.79,24600.18,22311.79,24477.59,173700],["2025-12-01",25294.87,25294.87,24477.59,24967.96,536900],["2025-12-02",25744.37,26316.47,25662.65,26316.47,243800],["2025-12-03",26439.06,27338.07,26275.61,26275.61,196300],["2025-12-04",26398.2,26439.06,24559.32,26275.61,169900],["2025-12-05",25335.73,25335.73,24477.59,24518.45,142600],["2025-12-08",23251.67,23701.17,23210.8,23619.44,203200],["2025-12-09",23701.17,23701.17,22720.43,22883.89,197000],["2025-12-10",22638.7,22883.89,22638.7,22802.16,213100],["2025-12-11",22720.43,22883.89,21739.69,22597.84,252000],["2025-12-12",22761.3,23292.53,22475.25,23047.34,250100],["2025-12-15",22883.89,23047.34,22802.16,22883.89,261600],["2025-12-16",22475.25,23047.34,22475.25,22883.89,203600],["2025-12-17",23905.49,24109.81,22679.57,23864.63,207300],["2025-12-18",22965.62,24927.09,22965.62,24109.81,179800],["2025-12-19",23169.94,24927.09,23129.07,24518.45,266100],["2025-12-22",24518.45,24804.5,24518.45,24804.5,60000],["2025-12-23",25703.51,25703.51,23129.07,24518.45,152600],["2025-12-24",24518.45,24886.23,23864.63,24763.64,168300],["2025-12-25",25636.36,25636.36,25000.0,25318.18,206600],["2025-12-26",25181.82,26818.18,25181.82,25227.27,150600],["2025-12-29",25181.82,25954.55,25181.82,25818.18,179800],["2025-12-30",25681.82,27500.0,25500.0,25909.09,153900],["2025-12-31",25909.09,26363.64,25909.09,26363.64,125900],["2026-01-05",26363.64,26363.64,25000.0,25272.73,47800],["2026-01-06",24090.91,24090.91,23545.45,23545.45,4300],["2026-01-07",22727.27,25181.82,22136.36,25181.82,273100],["2026-01-08",24181.82,26363.64,24090.91,26000.0,202800],["2026-01-09",27181.82,27545.45,24181.82,24272.73,238400],["2026-01-12",24272.73,25909.09,24272.73,25818.18,264400],["2026-01-13",26000.0,27545.45,25409.09,25454.55,81400],["2026-01-14",25454.55,25454.55,23772.73,25272.73,247300],["2026-01-15",25272.73,25272.73,24227.27,25181.82,224400],["2026-01-16",24545.45,25727.27,24272.73,25727.27,226600],["2026-01-19",24590.91,25000.0,24272.73,25000.0,214200],["2026-01-20",24272.73,26000.0,24181.82,25181.82,178300],["2026-01-21",25000.0,26818.18,24545.45,26818.18,186500],["2026-01-22",25909.09,27500.0,25454.55,27363.64,203400],["2026-01-23",26363.64,28181.82,25909.09,28090.91,614200],["2026-01-26",27272.73,29090.91,26363.64,29090.91,191000],["2026-01-27",29090.91,29090.91,27363.64,29090.91,474000],["2026-01-28",29000.0,31090.91,27454.55,30909.09,478700],["2026-01-29",30909.09,32454.55,29090.91,32454.55,424700],["2026-01-30",32454.55,32454.55,30454.55,32454.55,493800],["2026-02-02",32590.91,32590.91,30727.27,30818.18,479900],["2026-02-03",31818.18,31818.18,28818.18,30818.18,281900],["2026-02-04",30000.0,30000.0,28818.18,29454.55,284800],["2026-02-05",29090.91,31000.0,29000.0,30818.18,277000],["2026-02-06",31818.18,31818.18,28909.09,30227.27,455200],["2026-02-09",29272.73,30590.91,28636.36,29090.91,259000],["2026-02-10",29090.91,30363.64,27272.73,28818.18,470200],["2026-02-11",28818.18,30636.36,28727.27,30409.09,454900],["2026-02-12",29090.91,30000.0,28636.36,30000.0,360300],["2026-02-13",29090.91,31772.73,27909.09,27909.09,261300],["2026-02-23",27909.09,28181.82,27863.64,27909.09,7900],["2026-02-24",27909.09,29045.45,27045.45,29045.45,111800],["2026-02-25",27727.27,28636.36,27454.55,28136.36,21800],["2026-02-26",28136.36,28136.36,27000.0,28136.36,12400],["2026-02-27",26454.55,28000.0,26181.82,26409.09,1300],["2026-03-02",26409.09,26409.09,24636.36,26363.64,176100],["2026-03-03",27454.55,27454.55,25318.18,27136.36,318100],["2026-03-04",25818.18,26818.18,25409.09,26818.18,471600],["2026-03-05",25681.82,27272.73,25500.0,26818.18,563300],["2026-03-06",25909.09,27727.27,25727.27,27045.45,442100],["2026-03-09",25500.0,27727.27,25318.18,26909.09,355500],["2026-03-10",26909.09,28636.36,25954.55,25954.55,507700],["2026-03-11",26363.64,27681.82,26363.64,27227.27,346400],["2026-03-12",26818.18,28909.09,26818.18,27272.73,362700],["2026-03-13",27772.73,28363.64,26363.64,27272.73,286100],["2026-03-16",28818.18,29090.91,26818.18,27454.55,189300],["2026-03-17",27272.73,27454.55,26818.18,26818.18,178400],["2026-03-18",27545.45,28636.36,26000.0,26000.0,404800],["2026-03-19",26363.64,27090.91,26363.64,27090.91,298800],["2026-03-20",26818.18,27272.73,26363.64,27272.73,238700],["2026-03-23",26772.73,28000.0,26636.36,28000.0,245600],["2026-03-24",28000.0,28590.91,26636.36,27681.82,229300],["2026-03-25",27681.82,28636.36,26818.18,27545.45,268400],["2026-03-26",26818.18,27727.27,26818.18,26818.18,192500],["2026-03-27",26818.18,27272.73,26818.18,27090.91,279500],["2026-03-30",26363.64,27181.82,26363.64,27045.45,226400],["2026-03-31",27227.27,28636.36,26681.82,26681.82,413100],["2026-04-01",27272.73,27272.73,26681.82,26727.27,452400],["2026-04-02",26727.27,28318.18,26363.64,26727.27,270500],["2026-04-03",26818.18,28590.91,26681.82,26818.18,292300],["2026-04-06",26636.36,28545.45,26636.36,26818.18,243800],["2026-04-07",26818.18,28318.18,26500.0,26818.18,324500],["2026-04-08",26727.27,27727.27,26727.27,26863.64,252400],["2026-04-09",26818.18,27636.36,26727.27,26727.27,172400],["2026-04-10",26727.27,26818.18,26545.45,26772.73,359400],["2026-04-13",26818.18,27500.0,26090.91,26636.36,248600],["2026-04-14",26727.27,27727.27,26545.45,26818.18,340300],["2026-04-15",26818.18,27181.82,26636.36,26636.36,344000],["2026-04-16",27590.91,27590.91,26000.0,26636.36,177800],["2026-04-17",26636.36,26909.09,26636.36,26909.09,194700],["2026-04-20",26818.18,26818.18,26454.55,26818.18,134500],["2026-04-21",26545.45,26818.18,26454.55,26818.18,133400],["2026-04-22",26545.45,26818.18,26363.64,26818.18,277400],["2026-04-23",26363.64,26818.18,26363.64,26818.18,471400],["2026-04-24",26772.73,26772.73,26090.91,26772.73,529200],["2026-04-28",26636.36,27090.91,26454.55,27090.91,515700],["2026-04-29",26818.18,27090.91,26818.18,27090.91,466800],["2026-05-04",27454.55,27454.55,27000.0,27090.91,241800],["2026-05-05",26772.73,28045.45,26772.73,28000.0,268900],["2026-05-06",26590.91,28045.45,26590.91,27000.0,204300],["2026-05-07",26636.36,27272.73,26181.82,27000.0,311100],["2026-05-08",25545.45,26772.73,25545.45,26772.73,164200],["2026-05-11",25681.82,27272.73,25681.82,27136.36,162700],["2026-05-12",25772.73,26363.64,25772.73,26363.64,188800],["2026-05-13",26181.82,26363.64,26181.82,26363.64,82800],["2026-05-14",26181.82,26454.55,26181.82,26454.55,207800],["2026-05-15",26045.45,26636.36,26045.45,26545.45,186800],["2026-05-18",26363.64,26863.64,26363.64,26863.64,162600],["2026-05-19",26363.64,26681.82,25909.09,26681.82,155400],["2026-05-20",26181.82,26636.36,25909.09,26636.36,164300],["2026-05-21",27045.45,27545.45,25545.45,26818.18,115800],["2026-05-22",26181.82,26727.27,25818.18,26727.27,149500],["2026-05-25",26727.27,26727.27,25954.55,26000.0,90900],["2026-05-26",26181.82,26181.82,25772.73,25954.55,140000],["2026-05-27",26000.0,26181.82,26000.0,26181.82,60000],["2026-05-28",26000.0,26181.82,26000.0,26181.82,131900],["2026-05-29",26000.0,26000.0,26000.0,26000.0,82400],["2026-06-01",26000.0,26181.82,26000.0,26000.0,125900],["2026-06-02",26000.0,26181.82,26000.0,26000.0,84500],["2026-06-03",26181.82,26181.82,25954.55,26000.0,150200],["2026-06-04",26181.82,26181.82,25909.09,26181.82,215800],["2026-06-05",26181.82,26181.82,26000.0,26000.0,119400],["2026-06-08",26000.0,26090.91,26000.0,26090.91,128500],["2026-06-09",26000.0,26090.91,26000.0,26090.91,128400],["2026-06-10",26090.91,26090.91,26000.0,26090.91,130700],["2026-06-11",26090.91,26363.64,25863.64,26181.82,125900],["2026-06-12",26181.82,26363.64,26181.82,26363.64,118700],["2026-06-15",26363.64,26363.64,26181.82,26363.64,159200],["2026-06-16",26363.64,26363.64,26181.82,26363.64,123100],["2026-06-17",27727.27,27727.27,26272.73,26363.64,139300],["2026-06-18",26363.64,26363.64,25909.09,26363.64,166900],["2026-06-19",26181.82,26454.55,26181.82,26454.55,125300],["2026-06-22",25090.91,26272.73,25090.91,26272.73,546900],["2026-06-23",26090.91,26272.73,26090.91,26272.73,144900],["2026-06-24",25000.0,26363.64,25000.0,26272.73,168700],["2026-06-25",26272.73,26363.64,25272.73,26363.64,151700],["2026-06-26",26545.45,26545.45,26181.82,26181.82,146800],["2026-06-29",26000.0,26000.0,25909.09,26000.0,263100],["2026-06-30",26000.0,26000.0,25818.18,26000.0,188200],["2026-07-01",25909.09,26181.82,25863.64,26000.0,137400],["2026-07-02",26000.0,26181.82,25818.18,26181.82,132500],["2026-07-03",25727.27,26181.82,25727.27,26000.0,123000],["2026-07-06",26000.0,26818.18,26000.0,26818.18,149700],["2026-07-07",26363.64,26363.64,25909.09,26318.18,180000],["2026-07-08",26272.73,26363.64,25863.64,26318.18,185800],["2026-07-09",26181.82,26772.73,25454.55,25454.55,188200],["2026-07-10",25454.55,26272.73,25318.18,25909.09,174400],["2026-07-13",26363.64,26363.64,25863.64,26363.64,172600],["2026-07-14",26090.91,26272.73,26000.0,26272.73,147300],["2026-07-15",26090.91,26363.64,25863.64,26136.36,326800],["2026-07-16",26136.36,26181.82,25772.73,26181.82,178800],["2026-07-17",26000.0,26090.91,25681.82,26090.91,208800],["2026-07-20",26090.91,26090.91,25909.09,25909.09,211900],["2026-07-21",26090.91,26090.91,25727.27,25727.27,187300],["2026-07-22",25909.09,26000.0,25409.09,26000.0,226300],["2026-07-23",26000.0,26090.91,25454.55,26090.91,207200],["2026-07-24",26181.82,26181.82,25090.91,25090.91,281900],["2026-07-27",25090.91,25727.27,25090.91,25545.45,331400],["2026-07-28",25454.55,25636.36,25454.55,25454.55,303000],["2026-07-29",25454.55,25681.82,25318.18,25318.18,336100],["2026-07-30",25454.55,25454.55,25454.55,25454.55,252400],["2026-07-31",25454.55,25545.45,25454.55,25454.55,247200],["2026-08-03",25454.55,25818.18,25454.55,25636.36,216300],["2026-08-04",25636.36,26090.91,25636.36,25727.27,269800],["2026-08-05",25727.27,26090.91,25727.27,25727.27,302900],["2026-08-06",25727.27,26000.0,25727.27,25818.18,253000],["2026-08-07",25818.18,25954.55,25818.18,25909.09,43100],["2026-08-10",25818.18,25909.09,25818.18,25909.09,531700],["2026-08-11",26000.0,27090.91,25863.64,25909.09,337400],["2026-08-12",25909.09,26909.09,25909.09,26181.82,417500],["2026-08-13",28000.0,28000.0,26363.64,27363.64,184200],["2026-08-14",27045.45,27454.55,25500.0,27181.82,275300],["2026-08-17",26363.64,28181.82,26363.64,27909.09,356900],["2026-08-18",29090.91,29090.91,27545.45,28454.55,291700],["2026-08-19",28909.09,29090.91,27545.45,27636.36,249300],["2026-08-20",28000.0,28363.64,26818.18,28136.36,290700],["2026-08-21",27909.09,28636.36,27545.45,28136.36,293500],["2026-08-24",28136.36,28545.45,27818.18,28318.18,291900],["2026-08-25",28318.18,28818.18,27545.45,28363.64,282300],["2026-08-26",28363.64,29090.91,27545.45,28363.64,325600],["2026-08-27",28363.64,28818.18,27727.27,28409.09,301600],["2026-08-28",29818.18,29818.18,27909.09,28636.36,257500],["2026-09-03",29909.09,29909.09,28636.36,29454.55,264500],["2026-09-04",30136.36,30181.82,30000.0,30045.45,341400],["2026-09-07",28954.55,31454.55,28954.55,31454.55,273100],["2026-09-08",29318.18,31454.55,29318.18,30000.0,279900],["2026-09-09",30000.0,30000.0,29909.09,29909.09,248800],["2026-09-10",29909.09,30136.36,29909.09,30136.36,250500],["2026-09-11",30090.91,30727.27,29545.45,30727.27,123500],["2026-09-14",30727.27,30818.18,28818.18,30818.18,218900],["2026-09-15",30818.18,31409.09,30272.73,30818.18,330100],["2026-09-16",30818.18,31772.73,30727.27,31772.73,182400],["2026-09-17",30500.0,31600.0,29600.0,29600.0,130900],["2026-09-18",27800.0,30450.0,27800.0,29800.0,109000],["2026-09-21",29250.0,29250.0,28000.0,28500.0,293000],["2026-09-22",28500.0,28500.0,26650.0,27000.0,319500],["2026-09-23",27000.0,27350.0,26300.0,27150.0,283300],["2026-09-24",27150.0,27500.0,27000.0,27500.0,432000],["2026-09-25",26300.0,27500.0,26300.0,27300.0,585200],["2026-09-28",27300.0,27550.0,27150.0,27550.0,329600],["2026-09-29",27500.0,27850.0,27500.0,27850.0,522300],["2026-09-30",27800.0,28000.0,27450.0,27500.0,372900],["2026-10-01",27500.0,27500.0,27400.0,27400.0,122100],["2026-10-02",27500.0,28500.0,25650.0,27450.0,335500]]}