{"sym":"TID","index":false,"bars":[["2018-12-12",9530.94,9530.94,9530.94,9530.94,0],["2018-12-13",13343.31,13343.31,13343.31,13343.31,5000],["2018-12-14",15328.92,15328.92,15328.92,15328.92,5000],["2018-12-17",17552.81,17552.81,17552.81,17552.81,5000],["2018-12-18",20173.82,20173.82,20173.82,20173.82,5100],["2018-12-19",23191.95,23191.95,17155.69,23112.52,10900],["2018-12-20",22159.43,22159.43,22159.43,22159.43,100],["2018-12-21",22238.85,22238.85,22080.0,22159.43,7400],["2018-12-24",18982.45,23033.1,18903.02,22238.85,1200],["2018-12-25",22080.0,22080.0,22080.0,22080.0,400],["2018-12-26",22080.0,22080.0,22080.0,22080.0,0],["2018-12-27",22080.0,22080.0,22080.0,22080.0,0],["2018-12-28",22080.0,22080.0,22080.0,22080.0,0],["2019-01-02",22080.0,22080.0,22080.0,22080.0,0],["2019-01-03",22080.0,22080.0,22080.0,22080.0,0],["2019-01-04",22080.0,22080.0,22080.0,22080.0,0],["2019-01-07",22080.0,22080.0,22080.0,22080.0,0],["2019-01-08",19061.87,19061.87,19061.87,19061.87,100],["2019-01-09",18029.35,18029.35,16917.41,16917.41,200],["2019-01-10",20094.39,20094.39,20094.39,20094.39,1500],["2019-01-11",17155.69,17155.69,17155.69,17155.69,100],["2019-01-14",17155.69,17155.69,17155.69,17155.69,0],["2019-01-15",14614.1,14614.1,14614.1,14614.1,100],["2019-01-16",12469.64,16758.56,12469.64,16758.56,200],["2019-01-17",12469.64,12469.64,12469.64,12469.64,100],["2019-01-18",14296.4,14296.4,14296.4,14296.4,200],["2019-01-21",14296.4,15884.89,14296.4,15884.89,200],["2019-01-22",15805.47,15805.47,15805.47,15805.47,100],["2019-01-23",15805.47,15805.47,15805.47,15805.47,0],["2019-01-24",15805.47,15805.47,15805.47,15805.47,0],["2019-01-25",15805.47,15805.47,15805.47,15805.47,0],["2019-01-28",15805.47,15805.47,15805.47,15805.47,0],["2019-01-29",15805.47,15805.47,15805.47,15805.47,0],["2019-01-30",15805.47,15805.47,15805.47,15805.47,0],["2019-01-31",16212.83,16212.83,16212.83,16212.83,100],["2019-02-01",16212.83,16212.83,16212.83,16212.83,0],["2019-02-11",16212.83,16212.83,16212.83,16212.83,0],["2019-02-12",16212.83,16212.83,16212.83,16212.83,0],["2019-02-13",16212.83,16212.83,16212.83,16212.83,0],["2019-02-14",16212.83,16212.83,16212.83,16212.83,0],["2019-02-15",16212.83,16212.83,16212.83,16212.83,0],["2019-02-18",16212.83,16212.83,16212.83,16212.83,0],["2019-02-19",16212.83,16212.83,16212.83,16212.83,0],["2019-02-20",16212.83,16212.83,16212.83,16212.83,0],["2019-02-21",16212.83,16212.83,16212.83,16212.83,0],["2019-02-22",13850.15,18575.5,13850.15,18575.5,1100],["2019-02-25",12628.08,16701.66,12546.61,16701.66,4100],["2019-02-26",14501.93,14501.93,14501.93,14501.93,100],["2019-02-27",14501.93,14501.93,14501.93,14501.93,0],["2019-02-28",12383.67,16620.18,12383.67,16620.18,5100],["2019-03-01",14176.04,14176.04,14176.04,14176.04,100],["2019-03-04",14664.87,14664.87,14664.87,14664.87,100],["2019-03-05",14664.87,14664.87,14664.87,14664.87,0],["2019-03-06",14664.87,14664.87,14664.87,14664.87,0],["2019-03-07",14664.87,14664.87,14664.87,14664.87,0],["2019-03-08",14664.87,14664.87,14664.87,14664.87,0],["2019-03-11",14664.87,14664.87,14664.87,14664.87,0],["2019-03-12",14664.87,14664.87,14664.87,14664.87,0],["2019-03-13",14664.87,14664.87,14664.87,14664.87,0],["2019-03-14",14664.87,14664.87,14664.87,14664.87,0],["2019-03-15",13850.15,13850.15,13850.15,13850.15,100],["2019-03-18",13850.15,13850.15,13850.15,13850.15,0],["2019-03-19",13931.63,13931.63,13931.63,13931.63,100],["2019-03-20",13931.63,13931.63,13931.63,13931.63,0],["2019-03-21",13931.63,13931.63,13931.63,13931.63,0],["2019-03-22",13931.63,13931.63,13850.15,13931.63,1500],["2019-03-25",13931.63,13931.63,13931.63,13931.63,500],["2019-03-26",14257.51,14257.51,13850.15,13931.63,1400],["2019-03-27",14013.1,14013.1,14013.1,14013.1,0],["2019-03-28",14664.87,14664.87,14664.87,14664.87,100],["2019-03-29",14664.87,16864.6,14664.87,16864.6,7600],["2019-04-01",14664.87,14664.87,14664.87,14664.87,400],["2019-04-02",14664.87,14664.87,14664.87,14664.87,0],["2019-04-03",14664.87,14664.87,14664.87,14664.87,100],["2019-04-04",14664.87,14664.87,14664.87,14664.87,0],["2019-04-05",16864.6,16864.6,16864.6,16864.6,100],["2019-04-08",16864.6,16864.6,16864.6,16864.6,0],["2019-04-09",16294.3,16294.3,16294.3,16294.3,500],["2019-04-10",16294.3,16294.3,16294.3,16294.3,0],["2019-04-11",16294.3,16294.3,16294.3,16294.3,0],["2019-04-12",16294.3,16294.3,16294.3,16294.3,0],["2019-04-16",16294.3,16294.3,16294.3,16294.3,0],["2019-04-17",16294.3,16294.3,16294.3,16294.3,0],["2019-04-18",16294.3,16294.3,16294.3,16294.3,0],["2019-04-19",16294.3,16294.3,16294.3,16294.3,0],["2019-04-22",16294.3,16294.3,16294.3,16294.3,0],["2019-04-23",16294.3,16294.3,16294.3,16294.3,0],["2019-04-24",15886.94,17109.01,14664.87,17109.01,1100],["2019-04-25",15153.7,15153.7,15153.7,15153.7,0],["2019-04-26",17109.01,17109.01,17109.01,17109.01,100],["2019-05-02",17109.01,17109.01,17109.01,17109.01,1500],["2019-05-03",17109.01,17109.01,17109.01,17109.01,0],["2019-05-06",17109.01,17109.01,17109.01,17109.01,0],["2019-05-07",17109.01,17109.01,17109.01,17109.01,0],["2019-05-08",17109.01,17109.01,17109.01,17109.01,0],["2019-05-09",17109.01,17109.01,17109.01,17109.01,0],["2019-05-10",17109.01,17109.01,17109.01,17109.01,0],["2019-05-13",17109.01,17109.01,17109.01,17109.01,0],["2019-05-14",18331.09,18331.09,18331.09,18331.09,1000],["2019-05-15",18331.09,18331.09,18331.09,18331.09,0],["2019-05-16",18331.09,18331.09,18331.09,18331.09,0],["2019-05-17",18331.09,18331.09,18331.09,18331.09,0],["2019-05-20",18331.09,18331.09,18331.09,18331.09,0],["2019-05-21",18331.09,18331.09,18331.09,18331.09,0],["2019-05-22",18331.09,18331.09,18331.09,18331.09,0],["2019-05-23",18331.09,18331.09,18331.09,18331.09,0],["2019-05-24",17923.73,17923.73,17923.73,17923.73,100],["2019-05-27",17923.73,17923.73,17923.73,17923.73,0],["2019-05-28",18738.44,18982.86,18738.44,18982.86,3000],["2019-05-29",18819.91,18819.91,18819.91,18819.91,0],["2019-05-30",18819.91,18819.91,18819.91,18819.91,0],["2019-05-31",18819.91,18819.91,18819.91,18819.91,0],["2019-06-03",18819.91,18819.91,18819.91,18819.91,0],["2019-06-04",18819.91,18819.91,18819.91,18819.91,0],["2019-06-05",18819.91,18819.91,18819.91,18819.91,0],["2019-06-06",18819.91,18819.91,18819.91,18819.91,0],["2019-06-07",18738.44,18738.44,18738.44,18738.44,4600],["2019-06-10",18738.44,18738.44,18738.44,18738.44,0],["2019-06-11",21508.47,21508.47,21508.47,21508.47,100],["2019-06-12",21508.47,21508.47,21508.47,21508.47,0],["2019-06-13",21508.47,21508.47,21508.47,21508.47,0],["2019-06-14",18331.09,19145.8,18331.09,19145.8,4100],["2019-06-17",18331.09,18331.09,18331.09,18331.09,0],["2019-06-18",18331.09,18331.09,18331.09,18331.09,0],["2019-06-19",18331.09,18331.09,18331.09,18331.09,0],["2019-06-20",18331.09,18331.09,18331.09,18331.09,0],["2019-06-21",18331.09,18331.09,18331.09,18331.09,0],["2019-06-24",18331.09,18331.09,18331.09,18331.09,300],["2019-06-25",18331.09,18331.09,18331.09,18331.09,300],["2019-06-26",18331.09,18331.09,18331.09,18331.09,0],["2019-06-27",18331.09,18331.09,18331.09,18331.09,0],["2019-06-28",18331.09,18331.09,18331.09,18331.09,0],["2019-07-01",18331.09,18331.09,18331.09,18331.09,0],["2019-07-02",18331.09,18331.09,18331.09,18331.09,0],["2019-07-03",18331.09,18331.09,18331.09,18331.09,0],["2019-07-04",18331.09,18331.09,18331.09,18331.09,0],["2019-07-05",18331.09,18331.09,18331.09,18331.09,0],["2019-07-08",15642.53,18656.97,15642.53,18656.97,1300],["2019-07-09",16701.66,16701.66,16701.66,16701.66,300],["2019-07-10",17923.73,17923.73,17923.73,17923.73,100],["2019-07-11",17923.73,17923.73,17923.73,17923.73,0],["2019-07-12",17923.73,17923.73,17923.73,17923.73,0],["2019-07-15",16294.3,17109.01,16294.3,17109.01,1700],["2019-07-16",16294.3,18738.44,16294.3,18738.44,500],["2019-07-17",16783.13,16783.13,16783.13,16783.13,0],["2019-07-18",16783.13,16783.13,16783.13,16783.13,0],["2019-07-19",16783.13,16783.13,16783.13,16783.13,100],["2019-07-22",18738.44,18738.44,18738.44,18738.44,500],["2019-07-23",18738.44,18738.44,18738.44,18738.44,0],["2019-07-24",18738.44,18738.44,18738.44,18738.44,0],["2019-07-25",17923.73,17923.73,17923.73,17923.73,100],["2019-07-26",17923.73,17923.73,17923.73,17923.73,0],["2019-07-29",17923.73,17923.73,17923.73,17923.73,0],["2019-07-30",17923.73,17923.73,17923.73,17923.73,0],["2019-07-31",17923.73,17923.73,17923.73,17923.73,0],["2019-08-01",17923.73,17923.73,17923.73,17923.73,0],["2019-08-02",17923.73,17923.73,17923.73,17923.73,300],["2019-08-05",17923.73,17923.73,17923.73,17923.73,0],["2019-08-06",16294.3,16294.3,16294.3,16294.3,100],["2019-08-07",16294.3,16294.3,16294.3,16294.3,0],["2019-08-08",16375.77,16375.77,16375.77,16375.77,200],["2019-08-09",16375.77,16375.77,16375.77,16375.77,330000],["2019-08-12",16375.77,16375.77,16375.77,16375.77,0],["2019-08-13",16375.77,16375.77,16375.77,16375.77,0],["2019-08-14",16375.77,16375.77,16375.77,16375.77,0],["2019-08-15",16375.77,16375.77,16375.77,16375.77,0],["2019-08-16",16457.24,16457.24,13931.63,13931.63,20000],["2019-08-19",16131.36,16131.36,16131.36,16131.36,4637600],["2019-08-20",18412.56,18412.56,18412.56,18412.56,100],["2019-08-21",18412.56,18412.56,18412.56,18412.56,0],["2019-08-22",18412.56,18412.56,18412.56,18412.56,0],["2019-08-23",17516.37,17516.37,17109.01,17109.01,1200],["2019-08-26",17434.9,17434.9,17434.9,17434.9,100],["2019-08-27",17434.9,17434.9,17434.9,17434.9,0],["2019-08-28",17923.73,17923.73,17597.84,17597.84,700],["2019-08-29",17923.73,17923.73,17923.73,17923.73,200],["2019-08-30",17923.73,17923.73,17923.73,17923.73,0],["2019-09-03",17923.73,17923.73,17923.73,17923.73,0],["2019-09-04",17923.73,17923.73,17923.73,17923.73,0],["2019-09-05",17923.73,17923.73,17923.73,17923.73,0],["2019-09-06",17923.73,17923.73,17923.73,17923.73,0],["2019-09-09",15235.17,15235.17,15235.17,15235.17,400],["2019-09-10",17516.37,17516.37,17516.37,17516.37,100],["2019-09-11",18738.44,18738.44,18738.44,18738.44,100],["2019-09-12",21427.0,21427.0,15968.41,21182.59,36300],["2019-09-13",18738.44,18738.44,14501.93,18738.44,1100],["2019-09-16",15235.17,17516.37,12953.97,17516.37,6000],["2019-09-17",11487.48,11487.48,11487.48,11487.48,6100],["2019-09-18",13198.38,13198.38,13198.38,13198.38,1423039],["2019-09-19",15153.7,15153.7,15153.7,15153.7,100],["2019-09-20",17353.43,17353.43,17353.43,17353.43,1000],["2019-09-23",19879.04,19879.04,14990.75,14990.75,8300],["2019-09-24",16946.07,19797.57,16946.07,19797.57,200],["2019-09-25",16946.07,19145.8,16946.07,19145.8,700],["2019-09-26",19471.69,19553.16,15072.23,19553.16,8600],["2019-09-27",17516.37,17516.37,17516.37,17516.37,51089],["2019-09-30",15153.7,15153.7,14909.28,15153.7,70100],["2019-10-01",14990.75,17027.54,12872.5,17027.54,44416],["2019-10-02",14827.81,14827.81,11080.12,14664.87,15000],["2019-10-03",13605.74,13605.74,13605.74,13605.74,1062011],["2019-10-04",15642.53,15642.53,15642.53,15642.53,700],["2019-10-07",17923.73,17923.73,16294.3,17923.73,7800],["2019-10-08",19879.04,19879.04,19879.04,19879.04,100],["2019-10-09",19960.52,22812.02,19879.04,19879.04,11200],["2019-10-10",18412.56,18412.56,18412.56,18412.56,100],["2019-10-11",15805.47,18412.56,15805.47,18412.56,80600],["2019-10-14",16212.83,17923.73,16212.83,17923.73,23431],["2019-10-15",16375.77,17516.37,16375.77,17516.37,197088],["2019-10-16",18738.44,18738.44,18738.44,18738.44,100],["2019-10-17",16457.24,16457.24,16457.24,16457.24,1000],["2019-10-18",16457.24,16457.24,16457.24,16457.24,0],["2019-10-21",16538.71,16538.71,16538.71,16538.71,11300],["2019-10-22",18819.91,18819.91,18819.91,18819.91,100],["2019-10-23",17190.48,18738.44,17109.01,17923.73,184628],["2019-10-24",19227.27,19227.27,19227.27,19227.27,800],["2019-10-25",17109.01,22078.77,17109.01,19797.57,13000],["2019-10-28",18656.97,19227.27,18656.97,19227.27,2500],["2019-10-29",16375.77,18901.39,15968.41,18901.39,7700],["2019-10-30",18412.56,18412.56,16294.3,16294.3,200],["2019-10-31",16701.66,18738.44,16375.77,18738.44,12900],["2019-11-01",17516.37,17516.37,17516.37,17516.37,100],["2019-11-04",19553.16,19553.16,19553.16,19553.16,100],["2019-11-05",19553.16,19553.16,19553.16,19553.16,0],["2019-11-06",19471.69,20204.93,19471.69,19553.16,11100],["2019-11-07",20204.93,20204.93,20204.93,20204.93,11600],["2019-11-08",20204.93,20204.93,20204.93,20204.93,0],["2019-11-11",17597.84,20367.87,17597.84,19879.04,10600],["2019-11-12",16375.77,16375.77,16375.77,16375.77,11600],["2019-11-13",17923.73,18819.91,17923.73,18819.91,200],["2019-11-14",18412.56,18412.56,18412.56,18412.56,0],["2019-11-15",18412.56,18412.56,18412.56,18412.56,0],["2019-11-18",18412.56,18412.56,18412.56,18412.56,0],["2019-11-19",18412.56,18412.56,18412.56,18412.56,0],["2019-11-20",17109.01,17109.01,17109.01,17109.01,1100],["2019-11-21",17109.01,17109.01,16701.66,16701.66,4200],["2019-11-22",16701.66,16783.13,16701.66,16701.66,2200],["2019-11-25",14746.34,14746.34,14746.34,14746.34,88716],["2019-11-26",14583.4,16946.07,14583.4,16946.07,10100],["2019-11-27",17027.54,17027.54,17027.54,17027.54,100],["2019-11-28",16864.6,16864.6,16864.6,16864.6,14400],["2019-11-29",18982.86,18982.86,18982.86,18982.86,100],["2019-12-02",18982.86,18982.86,18982.86,18982.86,0],["2019-12-03",18982.86,18982.86,18982.86,18982.86,0],["2019-12-04",18982.86,18982.86,18982.86,18982.86,0],["2019-12-05",18982.86,18982.86,18982.86,18982.86,0],["2019-12-06",20286.4,20286.4,20286.4,20286.4,1000],["2019-12-09",17271.96,17923.73,17271.96,17923.73,10000],["2019-12-10",17842.26,17842.26,17842.26,17842.26,500],["2019-12-11",17842.26,17842.26,17842.26,17842.26,0],["2019-12-12",17842.26,17842.26,17842.26,17842.26,0],["2019-12-13",17842.26,17842.26,17842.26,17842.26,0],["2019-12-16",15316.64,17842.26,15316.64,17842.26,2100],["2019-12-17",17516.37,17516.37,17516.37,17516.37,100],["2019-12-18",17516.37,17516.37,17516.37,17516.37,100],["2019-12-19",16701.66,17923.73,16701.66,17923.73,900],["2019-12-20",17027.54,17923.73,17027.54,17923.73,400],["2019-12-23",17842.26,17842.26,17842.26,17842.26,100],["2019-12-24",17923.73,17923.73,17842.26,17842.26,277644],["2019-12-25",17842.26,17842.26,17842.26,17842.26,0],["2019-12-26",17842.26,17842.26,17842.26,17842.26,0],["2019-12-27",17923.73,18738.44,17923.73,18738.44,1000],["2019-12-30",19471.69,19471.69,19471.69,19471.69,1300],["2019-12-31",22323.19,22323.19,16620.18,22323.19,900],["2020-01-02",24604.39,24604.39,24604.39,24604.39,100],["2020-01-03",23219.38,23219.38,23219.38,23219.38,300],["2020-01-06",19797.57,19797.57,19797.57,19797.57,100],["2020-01-07",20367.87,20367.87,16946.07,19797.57,5600],["2020-01-08",19308.74,19308.74,14827.81,14827.81,48656],["2020-01-09",15072.23,15072.23,15072.23,15072.23,4000000],["2020-01-10",17271.96,17271.96,17271.96,17271.96,300],["2020-01-13",19797.57,19797.57,19797.57,19797.57,100],["2020-01-14",19797.57,19797.57,19797.57,19797.57,0],["2020-01-15",19797.57,19797.57,19797.57,19797.57,0],["2020-01-16",19797.57,19797.57,19797.57,19797.57,0],["2020-01-17",19797.57,19797.57,19797.57,19797.57,0],["2020-01-20",19797.57,19797.57,19797.57,19797.57,0],["2020-01-21",19797.57,19797.57,19797.57,19797.57,0],["2020-01-22",22730.55,22730.55,16864.6,19797.57,33100],["2020-01-30",14827.81,14827.81,14827.81,14827.81,1200],["2020-01-31",14909.28,15072.23,12628.08,15072.23,5200],["2020-02-03",12709.55,14583.4,12709.55,14583.4,322500],["2020-02-04",14664.87,14664.87,14664.87,14664.87,225046],["2020-02-05",14664.87,14664.87,14664.87,14664.87,1300],["2020-02-06",15316.64,15316.64,15316.64,15316.64,13500],["2020-02-07",15316.64,15316.64,15316.64,15316.64,0],["2020-02-10",15316.64,15316.64,15316.64,15316.64,12700],["2020-02-11",13035.44,15479.58,13035.44,15479.58,3200],["2020-02-12",15642.53,15642.53,15235.17,15235.17,21500],["2020-02-13",15316.64,15316.64,15316.64,15316.64,0],["2020-02-14",15235.17,15235.17,15235.17,15235.17,6900],["2020-02-17",15235.17,15235.17,15235.17,15235.17,9800],["2020-02-18",17516.37,17516.37,17516.37,17516.37,100],["2020-02-19",15805.47,15805.47,15398.11,15398.11,9400],["2020-02-20",15642.53,15642.53,15642.53,15642.53,0],["2020-02-21",15642.53,15642.53,15642.53,15642.53,2100],["2020-02-24",14990.75,14990.75,14990.75,14990.75,2000],["2020-02-25",14909.28,14909.28,14909.28,14909.28,15000],["2020-02-26",14909.28,14909.28,14909.28,14909.28,0],["2020-02-27",17109.01,17109.01,15398.11,15398.11,2400],["2020-02-28",13279.85,15072.23,13279.85,15072.23,3500],["2020-03-02",11406.01,15316.64,11406.01,15316.64,6900],["2020-03-03",13198.38,13198.38,11731.89,13198.38,20800],["2020-03-04",11894.84,13198.38,11894.84,13198.38,9900],["2020-03-05",12220.72,12546.61,12220.72,12546.61,1700],["2020-03-06",14176.04,14176.04,12872.5,12872.5,58000],["2020-03-09",13931.63,13931.63,13931.63,13931.63,1200],["2020-03-10",11894.84,13850.15,11894.84,13850.15,14700],["2020-03-11",11976.31,11976.31,11976.31,11976.31,0],["2020-03-12",10183.94,10183.94,10183.94,10183.94,7300],["2020-03-13",10183.94,11650.42,10183.94,11650.42,10800],["2020-03-16",10346.88,10346.88,10346.88,10346.88,18200],["2020-03-17",11894.84,11894.84,11813.37,11813.37,7100],["2020-03-18",11813.37,12139.25,10265.41,12139.25,12200],["2020-03-19",10265.41,12139.25,10265.41,12139.25,8300],["2020-03-20",10265.41,10265.41,10265.41,10265.41,8600],["2020-03-23",10265.41,10265.41,10265.41,10265.41,33100],["2020-03-24",10265.41,10265.41,10183.94,10265.41,14300],["2020-03-25",11731.89,11731.89,11731.89,11731.89,100],["2020-03-26",12953.97,12953.97,11731.89,11731.89,1100],["2020-03-27",11813.37,11813.37,11813.37,11813.37,10400],["2020-03-30",11813.37,11813.37,11813.37,11813.37,14200],["2020-03-31",10102.47,10102.47,10102.47,10102.47,7800],["2020-04-01",10102.47,11568.95,10102.47,11568.95,99100],["2020-04-03",11406.01,13035.44,11406.01,11406.01,312200],["2020-04-06",9776.58,12546.61,9776.58,12546.61,3200],["2020-04-07",12628.08,12628.08,12628.08,12628.08,100],["2020-04-08",12791.02,12791.02,12791.02,12791.02,100],["2020-04-09",12872.5,12872.5,12872.5,12872.5,200],["2020-04-10",12872.5,12872.5,12872.5,12872.5,0],["2020-04-13",12872.5,12872.5,12872.5,12872.5,0],["2020-04-14",12872.5,12872.5,12872.5,12872.5,0],["2020-04-15",12872.5,12872.5,12872.5,12872.5,0],["2020-04-16",12872.5,12872.5,12872.5,12872.5,0],["2020-04-17",12872.5,12872.5,12872.5,12872.5,0],["2020-04-20",12872.5,12872.5,12872.5,12872.5,0],["2020-04-21",11406.01,12628.08,10998.65,12628.08,1200],["2020-04-22",11406.01,11406.01,11406.01,11406.01,0],["2020-04-23",11406.01,11406.01,11406.01,11406.01,0],["2020-04-24",11976.31,11976.31,11976.31,11976.31,1100],["2020-04-27",12628.08,12628.08,12628.08,12628.08,100],["2020-04-28",12628.08,12628.08,12628.08,12628.08,24600],["2020-04-29",12139.25,12139.25,12139.25,12139.25,1800],["2020-05-04",12139.25,12139.25,12139.25,12139.25,0],["2020-05-05",10591.29,12220.72,10591.29,12220.72,1600],["2020-05-06",10917.18,10917.18,10917.18,10917.18,0],["2020-05-07",12057.78,12057.78,11813.37,11813.37,900],["2020-05-08",12302.2,12302.2,12302.2,12302.2,200],["2020-05-11",12302.2,12302.2,12302.2,12302.2,0],["2020-05-12",12302.2,12302.2,10509.82,11813.37,4000],["2020-05-13",10754.24,11406.01,10754.24,11406.01,2300],["2020-05-14",12220.72,12220.72,12220.72,12220.72,100],["2020-05-15",12220.72,12220.72,12220.72,12220.72,0],["2020-05-18",12220.72,12220.72,12220.72,12220.72,0],["2020-05-19",12220.72,12220.72,12220.72,12220.72,0],["2020-05-20",11406.01,12220.72,11324.54,12220.72,16600],["2020-05-21",11568.95,11568.95,11568.95,11568.95,0],["2020-05-22",11406.01,12628.08,11406.01,12628.08,14000],["2020-05-25",12628.08,13442.8,12628.08,13442.8,17500],["2020-05-26",13116.91,13850.15,13116.91,13850.15,81100],["2020-05-27",13442.8,13850.15,13198.38,13850.15,33500],["2020-05-28",13524.27,14664.87,13524.27,14664.87,3200],["2020-05-29",14501.93,15479.58,14257.51,15479.58,48600],["2020-06-01",15072.23,15072.23,14990.75,15072.23,4800],["2020-06-02",15072.23,15072.23,15072.23,15072.23,0],["2020-06-03",15072.23,15072.23,15072.23,15072.23,5000],["2020-06-04",13035.44,15479.58,13035.44,15479.58,11000],["2020-06-05",15072.23,15642.53,15072.23,15642.53,6700],["2020-06-08",13850.15,15561.06,13850.15,15561.06,15600],["2020-06-09",14664.87,15561.06,14664.87,15561.06,12200],["2020-06-10",13931.63,15479.58,13931.63,15398.11,14100],["2020-06-11",14990.75,15398.11,14664.87,15398.11,5900],["2020-06-12",14909.28,14990.75,13116.91,14990.75,17000],["2020-06-15",14338.98,14338.98,14338.98,14338.98,0],["2020-06-16",14420.45,15479.58,14257.51,15479.58,23000],["2020-06-17",14746.34,15479.58,14746.34,15479.58,19000],["2020-06-18",15072.23,15072.23,15072.23,15072.23,15418186],["2020-06-19",14094.57,15072.23,13850.15,15072.23,3600],["2020-06-22",13116.91,13116.91,13035.44,13035.44,41300],["2020-06-23",15072.23,15072.23,14257.51,14257.51,10000],["2020-06-24",12953.97,14257.51,12953.97,14257.51,7000],["2020-06-25",14176.04,14583.4,14176.04,14583.4,5300],["2020-06-26",14583.4,14583.4,13116.91,14583.4,3200],["2020-06-29",13279.85,13279.85,13279.85,13279.85,1100],["2020-06-30",13768.68,13850.15,13442.8,13850.15,27700],["2020-07-01",13850.15,14094.57,13850.15,14094.57,5000],["2020-07-02",13850.15,14013.1,13850.15,14013.1,2200],["2020-07-03",12546.61,12546.61,12546.61,12546.61,100],["2020-07-06",12546.61,12546.61,12546.61,12546.61,0],["2020-07-07",12546.61,14176.04,12546.61,14176.04,11200],["2020-07-08",13279.85,13279.85,13279.85,13279.85,100],["2020-07-09",13279.85,13279.85,13279.85,13279.85,0],["2020-07-10",13361.32,13361.32,13361.32,13361.32,20100],["2020-07-13",13361.32,13361.32,13361.32,13361.32,0],["2020-07-14",13768.68,13768.68,13768.68,13768.68,100],["2020-07-15",13768.68,13768.68,13768.68,13768.68,0],["2020-07-16",13035.44,13035.44,13035.44,13035.44,1000],["2020-07-17",13768.68,13768.68,13768.68,13768.68,100],["2020-07-20",11894.84,13524.27,11894.84,13524.27,800],["2020-07-21",13361.32,13361.32,13361.32,13361.32,0],["2020-07-22",12220.72,13605.74,12220.72,13605.74,2400],["2020-07-23",12546.61,12546.61,12546.61,12546.61,100],["2020-07-24",12546.61,12546.61,12546.61,12546.61,0],["2020-07-27",11406.01,11406.01,11406.01,11406.01,3200],["2020-07-28",11406.01,11406.01,11406.01,11406.01,0],["2020-07-29",11406.01,11406.01,11406.01,11406.01,0],["2020-07-30",12953.97,12953.97,12953.97,12953.97,100],["2020-07-31",12220.72,12220.72,12220.72,12220.72,900],["2020-08-03",12872.5,12953.97,12872.5,12953.97,1200],["2020-08-04",12791.02,12791.02,12709.55,12709.55,200],["2020-08-05",12791.02,12791.02,12791.02,12791.02,0],["2020-08-06",12791.02,12791.02,12791.02,12791.02,0],["2020-08-07",12709.55,14013.1,12709.55,14013.1,7000],["2020-08-10",14094.57,14257.51,14013.1,14176.04,12500],["2020-08-11",14094.57,14176.04,13850.15,13850.15,8300],["2020-08-12",14257.51,14257.51,14094.57,14094.57,8500],["2020-08-13",14420.45,14501.93,14094.57,14094.57,10900],["2020-08-14",14257.51,14257.51,13850.15,14094.57,11700],["2020-08-17",14257.51,14257.51,14176.04,14176.04,6000],["2020-08-18",14257.51,14583.4,14094.57,14583.4,12600],["2020-08-19",14420.45,14420.45,14420.45,14420.45,1600],["2020-08-20",14420.45,14420.45,14420.45,14420.45,0],["2020-08-21",14094.57,14094.57,14094.57,14094.57,1000],["2020-08-24",13768.68,13768.68,13768.68,13768.68,2500],["2020-08-25",12546.61,12546.61,12546.61,12546.61,500],["2020-08-26",13687.21,14420.45,13687.21,14013.1,24500],["2020-08-27",14257.51,14257.51,14176.04,14176.04,24300],["2020-08-28",14257.51,14257.51,14257.51,14257.51,0],["2020-08-31",14257.51,14257.51,14257.51,14257.51,0],["2020-09-01",13687.21,13687.21,13687.21,13687.21,1300],["2020-09-03",13850.15,13850.15,13850.15,13850.15,2000],["2020-09-04",13850.15,13850.15,13850.15,13850.15,0],["2020-09-07",13850.15,13850.15,13850.15,13850.15,0],["2020-09-08",13850.15,13850.15,13850.15,13850.15,0],["2020-09-09",13850.15,13850.15,13768.68,13768.68,10400],["2020-09-10",14013.1,14013.1,14013.1,14013.1,1800],["2020-09-11",14013.1,14013.1,14013.1,14013.1,0],["2020-09-14",14013.1,14013.1,14013.1,14013.1,0],["2020-09-15",14013.1,14013.1,14013.1,14013.1,0],["2020-09-16",13768.68,13768.68,12465.14,12465.14,3000],["2020-09-17",13035.44,13035.44,13035.44,13035.44,5700],["2020-09-18",13035.44,13035.44,13035.44,13035.44,0],["2020-09-21",13198.38,13198.38,13198.38,13198.38,300],["2020-09-22",13198.38,13198.38,13198.38,13198.38,0],["2020-09-23",13198.38,13198.38,13198.38,13198.38,0],["2020-09-24",13687.21,13687.21,13687.21,13687.21,1600],["2020-09-25",13687.21,13768.68,13687.21,13687.21,3900],["2020-09-28",13687.21,13687.21,13687.21,13687.21,0],["2020-09-29",13687.21,13687.21,13687.21,13687.21,0],["2020-09-30",13687.21,13687.21,13687.21,13687.21,1000],["2020-10-01",13687.21,13687.21,13687.21,13687.21,3600],["2020-10-02",13687.21,13687.21,13687.21,13687.21,0],["2020-10-05",13687.21,13687.21,13687.21,13687.21,0],["2020-10-06",13687.21,13687.21,13687.21,13687.21,0],["2020-10-07",13687.21,13687.21,13687.21,13687.21,0],["2020-10-08",13524.27,13524.27,13035.44,13035.44,1500],["2020-10-09",13524.27,13524.27,13035.44,13524.27,500],["2020-10-12",13035.44,13035.44,12628.08,12628.08,7000],["2020-10-13",12709.55,12709.55,12709.55,12709.55,0],["2020-10-14",12709.55,12709.55,12709.55,12709.55,0],["2020-10-15",12709.55,12709.55,12709.55,12709.55,0],["2020-10-16",12709.55,12709.55,12709.55,12709.55,500],["2020-10-19",12709.55,12709.55,12709.55,12709.55,0],["2020-10-20",12220.72,12220.72,12220.72,12220.72,5300],["2020-10-21",11406.01,11487.48,11406.01,11487.48,2400],["2020-10-22",11487.48,11487.48,11487.48,11487.48,0],["2020-10-23",11487.48,11487.48,11487.48,11487.48,0],["2020-10-26",11487.48,11487.48,11487.48,11487.48,0],["2020-10-27",12546.61,12546.61,12546.61,12546.61,100],["2020-10-28",12546.61,12546.61,12546.61,12546.61,0],["2020-10-29",12546.61,12546.61,12546.61,12546.61,0],["2020-10-30",12220.72,12220.72,12139.25,12139.25,3500],["2020-11-02",12220.72,12220.72,12220.72,12220.72,0],["2020-11-03",10672.77,10835.71,10672.77,10835.71,3800],["2020-11-04",12139.25,12139.25,12139.25,12139.25,2100],["2020-11-05",11243.07,12383.67,11243.07,12383.67,48600],["2020-11-06",11894.84,11894.84,11813.37,11894.84,2700],["2020-11-09",11894.84,11894.84,11894.84,11894.84,0],["2020-11-10",11894.84,11894.84,11080.12,11161.59,2100],["2020-11-11",11243.07,11243.07,11243.07,11243.07,10000],["2020-11-12",12139.25,12139.25,12139.25,12139.25,100],["2020-11-13",12139.25,12139.25,11406.01,11406.01,700],["2020-11-16",11813.37,13035.44,11813.37,13035.44,12700],["2020-11-17",12546.61,12546.61,12546.61,12546.61,0],["2020-11-18",12546.61,12546.61,12546.61,12546.61,0],["2020-11-19",12546.61,12546.61,12546.61,12546.61,0],["2020-11-20",12546.61,12546.61,12546.61,12546.61,0],["2020-11-23",11487.48,11487.48,11487.48,11487.48,2200],["2020-11-24",11487.48,11568.95,11487.48,11568.95,2200],["2020-11-25",11568.95,11568.95,11568.95,11568.95,1000],["2020-11-26",12302.2,12628.08,11650.42,12628.08,6700],["2020-11-27",12220.72,12220.72,12220.72,12220.72,500],["2020-11-30",12220.72,13035.44,12220.72,13035.44,10300],["2020-12-01",11568.95,12791.02,11568.95,12791.02,6600],["2020-12-02",13442.8,13605.74,13361.32,13605.74,9000],["2020-12-03",13442.8,13442.8,13442.8,13442.8,1000],["2020-12-04",13442.8,13442.8,13442.8,13442.8,0],["2020-12-07",13198.38,13198.38,13035.44,13035.44,8400],["2020-12-08",13442.8,13442.8,13442.8,13442.8,200],["2020-12-09",13442.8,13442.8,13442.8,13442.8,100],["2020-12-10",12628.08,13035.44,12628.08,13035.44,700],["2020-12-11",12953.97,12953.97,12953.97,12953.97,0],["2020-12-14",13035.44,13116.91,13035.44,13116.91,1300],["2020-12-15",13035.44,13035.44,13035.44,13035.44,1400],["2020-12-16",12628.08,12628.08,12628.08,12628.08,1000],["2020-12-17",13035.44,13035.44,13035.44,13035.44,1100],["2020-12-18",12872.5,13035.44,12872.5,13035.44,1300],["2020-12-21",13035.44,13035.44,13035.44,13035.44,4500],["2020-12-22",13035.44,14990.75,13035.44,14990.75,10000],["2020-12-23",14583.4,14664.87,14257.51,14338.98,25700],["2020-12-24",14338.98,14338.98,13198.38,13198.38,8200],["2020-12-25",13442.8,14013.1,13442.8,13524.27,13600],["2020-12-28",13605.74,13605.74,13198.38,13442.8,8900],["2020-12-29",13279.85,13279.85,12709.55,13116.91,3800],["2020-12-30",12953.97,13442.8,12872.5,13361.32,8300],["2020-12-31",13035.44,13035.44,13035.44,13035.44,5400],["2021-01-04",13361.32,14176.04,13198.38,14176.04,185900],["2021-01-05",14338.98,15316.64,14257.51,15316.64,547100],["2021-01-06",16946.07,17271.96,16946.07,17271.96,84000],["2021-01-07",17271.96,19797.57,17271.96,19797.57,161700],["2021-01-08",22649.07,22649.07,19716.1,21101.12,299100],["2021-01-11",20449.34,20775.23,18412.56,20367.87,60000],["2021-01-12",20041.99,22649.07,19879.04,22649.07,193553],["2021-01-13",23626.73,24767.33,22567.6,24441.45,376600],["2021-01-14",24359.98,25989.41,23708.2,24685.86,106600],["2021-01-15",24441.45,27292.95,23789.68,26804.12,243000],["2021-01-18",25826.46,27700.31,25582.05,26396.76,151800],["2021-01-19",26396.76,26396.76,22486.13,23545.26,110800],["2021-01-20",24034.09,24034.09,20693.76,23219.38,49200],["2021-01-21",24359.98,24441.45,23463.79,24034.09,92600],["2021-01-22",24685.86,24848.81,23626.73,24441.45,179700],["2021-01-25",24685.86,24685.86,23626.73,24359.98,275600],["2021-01-26",24197.03,24522.92,23137.9,23219.38,134500],["2021-01-27",22974.96,23300.85,20449.34,21671.42,108000],["2021-01-28",19553.16,20367.87,18575.5,18575.5,138500],["2021-01-29",16294.3,19960.52,16131.36,19553.16,124100],["2021-02-01",19553.16,19553.16,17434.9,18575.5,93900],["2021-02-02",17679.31,18738.44,17597.84,18249.61,5004516],["2021-02-03",18249.61,19553.16,18249.61,19390.22,35400],["2021-02-04",19553.16,19716.1,19227.27,19227.27,44500],["2021-02-05",19471.69,19553.16,18738.44,19471.69,137700],["2021-02-08",19553.16,19716.1,18819.91,19227.27,81900],["2021-02-09",19145.8,20775.23,19064.33,19553.16,57400],["2021-02-17",20775.23,20775.23,19145.8,20530.82,49000],["2021-02-18",20204.93,21834.36,20204.93,21671.42,148700],["2021-02-19",21997.3,22812.02,21834.36,22160.25,88300],["2021-02-22",22812.02,23708.2,22404.66,22812.02,193800],["2021-02-23",24034.09,24034.09,22649.07,22974.96,246400],["2021-02-24",23463.79,23463.79,21997.3,22241.72,94700],["2021-02-25",22160.25,22812.02,21915.83,22730.55,88200],["2021-02-26",21345.53,22486.13,21345.53,21997.3,72900],["2021-03-01",22078.77,22078.77,21671.42,21834.36,67400],["2021-03-02",22730.55,22730.55,21589.95,21915.83,61000],["2021-03-03",21997.3,21997.3,21752.89,21915.83,57400],["2021-03-04",21915.83,21997.3,21101.12,21752.89,95800],["2021-03-05",21671.42,22812.02,21182.59,22567.6,160700],["2021-03-08",23219.38,24848.81,23219.38,24604.39,337000],["2021-03-09",25174.69,25256.16,24359.98,25174.69,268200],["2021-03-10",25174.69,25174.69,24930.28,24930.28,140800],["2021-03-11",25011.75,25663.52,24848.81,25256.16,131500],["2021-03-12",25500.58,27292.95,25500.58,25663.52,186200],["2021-03-15",26233.82,26233.82,25174.69,25500.58,129019],["2021-03-16",25582.05,25582.05,25174.69,25256.16,85000],["2021-03-17",25419.11,27618.84,25419.11,27618.84,146700],["2021-03-18",27700.31,30144.45,27700.31,29411.21,154400],["2021-03-19",29737.09,31773.88,29329.74,30959.17,235000],["2021-03-22",30959.17,30959.17,29818.57,30062.98,175600],["2021-03-23",29981.51,30144.45,28107.67,29166.79,386000],["2021-03-24",29329.74,30062.98,27700.31,29329.74,272500],["2021-03-25",29329.74,29329.74,24767.33,27537.36,570200],["2021-03-26",27537.36,27700.31,25663.52,27700.31,209300],["2021-03-29",27700.31,28433.55,27292.95,27863.25,258600],["2021-03-30",27781.78,27863.25,26885.59,27130.01,138000],["2021-03-31",27455.89,27455.89,25256.16,26804.12,145800],["2021-04-01",26396.76,26885.59,25907.93,26641.18,73100],["2021-04-02",26722.65,27863.25,26722.65,27374.42,112000],["2021-04-05",27292.95,27292.95,23626.73,25826.46,250100],["2021-04-06",25826.46,26885.59,25582.05,25826.46,82900],["2021-04-07",26722.65,26722.65,25582.05,26233.82,67100],["2021-04-08",26070.88,26559.71,25744.99,26559.71,71700],["2021-04-09",26478.24,26559.71,25826.46,25826.46,70600],["2021-04-12",26070.88,26070.88,25663.52,25826.46,127700],["2021-04-13",25826.46,25826.46,22812.02,25256.16,282900],["2021-04-14",24767.33,25093.22,22404.66,24359.98,326248],["2021-04-15",20449.34,25256.16,20449.34,23219.38,563300],["2021-04-16",23382.32,25174.69,23219.38,25174.69,10067400],["2021-04-19",26070.88,27048.54,21345.53,25826.46,250300],["2021-04-20",24685.86,26559.71,24685.86,26233.82,260900],["2021-04-22",26315.29,26315.29,24441.45,24848.81,102200],["2021-04-23",24359.98,25256.16,23789.68,25256.16,134500],["2021-04-26",23952.62,24522.92,23952.62,24278.5,75800],["2021-04-27",24359.98,24359.98,22974.96,23626.73,109400],["2021-04-28",23626.73,24441.45,23626.73,23626.73,32600],["2021-04-29",24441.45,24767.33,22974.96,23626.73,131400],["2021-05-04",23300.85,24278.5,22486.13,22730.55,150600],["2021-05-05",22812.02,23382.32,22812.02,23382.32,66700],["2021-05-06",22812.02,23219.38,19553.16,22812.02,316600],["2021-05-07",22649.07,23463.79,20530.82,22404.66,264000],["2021-05-10",21589.95,22404.66,21508.47,22241.72,40100],["2021-05-11",20775.23,21997.3,18819.91,21264.06,522300],["2021-05-12",19553.16,21915.83,19553.16,21834.36,150300],["2021-05-13",21589.95,22404.66,20530.82,20530.82,210500],["2021-05-14",21182.59,21997.3,20856.7,21182.59,58000],["2021-05-17",21182.59,21752.89,20856.7,21019.65,414600],["2021-05-18",21019.65,21182.59,19716.1,20530.82,259400],["2021-05-19",18005.2,21182.59,17027.54,19960.52,681800],["2021-05-20",17597.84,20123.46,14909.28,20123.46,1017000],["2021-05-21",17842.26,17842.26,13279.85,17842.26,1457400],["2021-05-24",16131.36,16131.36,16131.36,16131.36,54548900],["2021-05-25",18494.03,18494.03,18494.03,18494.03,6500],["2021-05-26",21264.06,21264.06,21264.06,21264.06,15000],["2021-05-27",24441.45,24441.45,22812.02,24441.45,423300],["2021-05-28",27618.84,27618.84,23626.73,24278.5,96000],["2021-05-31",24359.98,24359.98,22812.02,23300.85,53200],["2021-06-01",22974.96,23219.38,21997.3,22486.13,285415],["2021-06-02",21997.3,24034.09,21834.36,23708.2,85600],["2021-06-03",23219.38,23708.2,23056.43,23545.26,52600],["2021-06-04",23463.79,23545.26,22486.13,22812.02,65900],["2021-06-07",22812.02,23219.38,22078.77,22404.66,81300],["2021-06-08",22812.02,24441.45,22486.13,23952.62,143100],["2021-06-09",22893.49,23545.26,22730.55,23219.38,22900],["2021-06-10",23137.9,23626.73,23056.43,23056.43,34000],["2021-06-11",23056.43,23137.9,22567.6,23137.9,36900],["2021-06-14",23219.38,25663.52,23219.38,24441.45,253200],["2021-06-15",24848.81,25256.16,20856.7,23871.15,295000],["2021-06-16",23626.73,24767.33,23300.85,23463.79,39300],["2021-06-17",23626.73,23871.15,22974.96,23626.73,45400],["2021-06-18",23626.73,23871.15,23137.9,23871.15,77475],["2021-06-21",23626.73,23789.68,23300.85,23626.73,58400],["2021-06-22",23300.85,24604.39,23219.38,24359.98,281100],["2021-06-23",24441.45,24441.45,23545.26,23626.73,15100],["2021-06-24",23708.2,23708.2,23056.43,23219.38,39400],["2021-06-25",23382.32,23382.32,23219.38,23219.38,17400],["2021-06-28",23219.38,23626.73,23056.43,23626.73,73900],["2021-06-29",23789.68,24604.39,23463.79,24441.45,162500],["2021-06-30",24441.45,24441.45,20693.76,23137.9,320600],["2021-07-01",22974.96,23626.73,22974.96,22974.96,32800],["2021-07-02",23219.38,23626.73,23056.43,23137.9,43900],["2021-07-05",22893.49,23300.85,20530.82,23300.85,346000],["2021-07-06",23545.26,23626.73,21589.95,23626.73,519100],["2021-07-07",22567.6,23545.26,19634.63,22486.13,244000],["2021-07-08",22404.66,22974.96,21997.3,22974.96,58800],["2021-07-09",23300.85,23626.73,21671.42,23626.73,213500],["2021-07-12",22812.02,24115.56,22078.77,24115.56,341900],["2021-07-13",19634.63,23545.26,19634.63,23545.26,154900],["2021-07-14",22486.13,23626.73,22160.25,23626.73,117800],["2021-07-15",22812.02,23626.73,22649.07,23626.73,80500],["2021-07-16",23219.38,23300.85,22649.07,22812.02,47100],["2021-07-19",23300.85,23463.79,22812.02,23463.79,91900],["2021-07-20",23219.38,23626.73,22893.49,23626.73,114500],["2021-07-21",23056.43,24359.98,23056.43,24359.98,211300],["2021-07-22",23789.68,24930.28,23300.85,24197.03,297600],["2021-07-23",22812.02,24034.09,22078.77,23382.32,207900],["2021-07-26",23056.43,23626.73,23056.43,23626.73,38400],["2021-07-27",23056.43,24034.09,23056.43,23219.38,41100],["2021-07-28",23056.43,23626.73,22893.49,23626.73,99900],["2021-07-29",23056.43,23708.2,23056.43,23708.2,76600],["2021-07-30",23219.38,23626.73,23056.43,23626.73,99400],["2021-08-02",23137.9,23626.73,23137.9,23545.26,74500],["2021-08-03",23300.85,23871.15,23219.38,23871.15,92100],["2021-08-04",23545.26,23626.73,23219.38,23626.73,26500],["2021-08-05",23626.73,23626.73,23219.38,23626.73,22700],["2021-08-06",23626.73,24034.09,23219.38,24034.09,131500],["2021-08-09",24034.09,24115.56,23300.85,24115.56,51300],["2021-08-10",23708.2,25907.93,23626.73,24522.92,130500],["2021-08-11",24767.33,25419.11,23382.32,24685.86,2189600],["2021-08-12",21264.06,24441.45,20449.34,23871.15,240300],["2021-08-13",23759.53,24257.98,23759.53,24257.98,56100],["2021-08-16",23925.68,25254.88,23925.68,24507.2,2028200],["2021-08-17",24424.13,24922.58,24091.83,24590.28,23800],["2021-08-18",24756.43,24756.43,23842.6,23925.68,65800],["2021-08-19",24008.75,24507.2,23925.68,24091.83,41100],["2021-08-20",24091.83,24091.83,23676.45,23676.45,29000],["2021-08-23",23593.37,23676.45,23094.92,23094.92,71100],["2021-08-24",23261.07,23510.3,22928.77,23094.92,16600],["2021-08-25",23094.92,23261.07,23011.85,23261.07,28700],["2021-08-26",23261.07,23261.07,23094.92,23178.0,43900],["2021-08-27",23094.92,23427.22,23094.92,23427.22,51600],["2021-08-30",23261.07,23759.53,23261.07,23344.15,33000],["2021-08-31",23676.45,24341.05,23510.3,24257.98,71000],["2021-09-01",24257.98,25587.18,24174.9,24922.58,72700],["2021-09-06",24839.5,26417.93,24839.5,26417.93,116900],["2021-09-07",25753.33,25919.48,25088.73,25587.18,62100],["2021-09-08",24922.58,25670.26,24257.98,24922.58,46000],["2021-09-09",25753.33,25753.33,24507.2,25753.33,22700],["2021-09-10",25088.73,25587.18,24507.2,25337.96,54400],["2021-09-13",24922.58,25337.96,24424.13,24922.58,91900],["2021-09-14",24922.58,25421.03,24756.43,25171.8,61000],["2021-09-15",24673.35,25088.73,24091.83,24756.43,45000],["2021-09-16",24839.5,24839.5,24091.83,24839.5,31600],["2021-09-17",24341.05,25337.96,24341.05,24922.58,61900],["2021-09-20",24257.98,24922.58,24257.98,24756.43,51200],["2021-09-21",25088.73,25088.73,23842.6,24673.35,44200],["2021-09-22",24922.58,24922.58,24257.98,24756.43,43800],["2021-09-23",24922.58,25171.8,24673.35,24756.43,95500],["2021-09-24",24922.58,24922.58,24424.13,24756.43,19400],["2021-09-27",24756.43,24922.58,23842.6,24424.13,91300],["2021-09-28",24257.98,24590.28,23676.45,24507.2,96000],["2021-09-29",24673.35,24839.5,23925.68,24341.05,93400],["2021-09-30",24756.43,24756.43,24091.83,24424.13,48400],["2021-10-01",24257.98,24590.28,24091.83,24590.28,83500],["2021-10-04",24590.28,24922.58,24424.13,24424.13,82400],["2021-10-05",24590.28,25337.96,24507.2,25088.73,160700],["2021-10-06",25088.73,25670.26,25005.65,25254.88,97700],["2021-10-07",25254.88,25919.48,25254.88,25753.33,42600],["2021-10-08",25753.33,26833.31,25753.33,26417.93,46100],["2021-10-11",26584.08,30239.4,26584.08,29076.34,102600],["2021-10-12",29076.34,32980.88,29076.34,32980.88,302900],["2021-10-13",32980.88,35639.29,31983.98,32731.65,118100],["2021-10-14",33230.1,34891.61,32067.05,34060.86,84000],["2021-10-15",33562.41,34143.93,32482.43,32814.73,54700],["2021-10-18",32399.35,34060.86,31983.98,34060.86,58800],["2021-10-19",34060.86,36470.04,33063.95,36137.74,171400],["2021-10-20",36553.12,39876.13,36137.74,38630.0,346000],["2021-10-21",39045.37,39294.6,37799.24,38962.3,144900],["2021-10-22",38962.3,41122.25,37383.87,39460.75,178500],["2021-10-25",39460.75,43946.81,39460.75,42783.76,207700],["2021-10-26",45691.39,45691.39,43199.14,44694.49,183700],["2021-10-27",44694.49,46522.15,44694.49,44943.72,188400],["2021-10-28",46106.77,48183.65,45857.54,47352.9,290800],["2021-10-29",49014.4,50260.53,48183.65,49014.4,172400],["2021-11-01",50260.53,55660.43,49845.16,53002.02,423100],["2021-11-02",56491.18,60644.94,56491.18,59731.11,340000],["2021-11-03",59731.11,65629.46,57238.86,57488.08,421800],["2021-11-04",57488.08,62638.75,53998.92,61974.15,372500],["2021-11-05",64798.7,67706.34,62306.45,64798.7,204800],["2021-11-08",65629.46,68952.47,60644.94,62306.45,424500],["2021-11-09",63137.2,64798.7,54331.22,54331.22,582900],["2021-11-10",54414.3,58069.61,54414.3,57321.93,184200],["2021-11-11",56241.95,59481.89,55660.43,57654.23,249300],["2021-11-12",58152.68,58983.44,56491.18,57654.23,221200],["2021-11-15",58983.44,62721.82,58152.68,60644.94,498400],["2021-11-16",63137.2,63137.2,57737.31,57737.31,325600],["2021-11-17",58152.68,59149.59,56491.18,56491.18,432400],["2021-11-18",56491.18,58152.68,55660.43,56325.03,462700],["2021-11-19",56491.18,56491.18,53168.17,54746.6,458100],["2021-11-22",54746.6,54746.6,46522.15,46522.15,400700],["2021-11-23",45774.47,55826.58,45691.39,51091.29,182000],["2021-11-24",53998.92,54829.67,51423.59,51506.66,100400],["2021-11-25",50675.91,52669.72,49429.78,50094.38,127300],["2021-11-26",49845.16,51506.66,49014.4,49346.71,141100],["2021-11-29",48599.03,51672.81,46439.07,48599.03,192900],["2021-11-30",49845.16,50094.38,49014.4,49845.16,78100],["2021-12-01",49928.23,49928.23,48599.03,49429.78,91700],["2021-12-02",49512.86,49762.08,48682.1,49097.48,63300],["2021-12-03",49180.56,49346.71,41953.01,46023.7,251900],["2021-12-06",45691.39,45691.39,38630.0,38879.22,348400],["2021-12-07",39876.13,43116.06,39128.45,42783.76,110300],["2021-12-08",43199.14,44029.89,41786.86,43116.06,39200],["2021-12-09",42534.53,43199.14,41620.71,42368.38,65500],["2021-12-10",42368.38,42534.53,41953.01,42368.38,79000],["2021-12-13",42783.76,48515.95,41537.63,48183.65,209500],["2021-12-14",49014.4,51506.66,49014.4,51174.36,174000],["2021-12-15",52088.19,53251.24,49845.16,50842.06,160900],["2021-12-16",50675.91,52337.42,49845.16,50675.91,121400],["2021-12-17",50758.99,53168.17,50758.99,51755.89,203400],["2021-12-20",51922.04,53500.47,50260.53,51091.29,103100],["2021-12-21",49845.16,50675.91,48765.18,49346.71,137900],["2021-12-22",49429.78,49512.86,45359.09,46605.22,320500],["2021-12-23",48100.58,48100.58,41537.63,41537.63,371000],["2021-12-24",41620.71,45691.39,40706.88,45276.02,124200],["2021-12-27",44112.96,45691.39,42368.38,44860.64,69800],["2021-12-28",45109.87,45857.54,43614.51,45109.87,90400],["2021-12-29",44029.89,44860.64,43199.14,43697.59,116300],["2021-12-30",44029.89,48266.73,43614.51,47685.2,161900],["2021-12-31",48183.65,50592.83,46605.22,47602.13,145600],["2022-01-04",48931.33,48931.33,46522.15,47519.05,92800],["2022-01-05",47602.13,47602.13,45691.39,46605.22,146700],["2022-01-06",45691.39,47685.2,44196.04,45276.02,131300],["2022-01-07",44860.64,47352.9,44611.42,45359.09,191400],["2022-01-10",45442.17,51506.66,45442.17,47352.9,408900],["2022-01-11",48183.65,51755.89,47352.9,51091.29,287900],["2022-01-12",50011.31,53002.02,48183.65,51423.59,397500],["2022-01-13",51506.66,52752.79,48183.65,50177.46,223500],["2022-01-14",49014.4,50426.68,47352.9,49595.93,229800],["2022-01-17",49595.93,51340.51,45276.02,47269.82,194600],["2022-01-18",46106.77,46605.22,41869.93,43448.36,213900],["2022-01-19",44029.89,44112.96,40789.95,42534.53,219300],["2022-01-20",42285.31,45442.17,42202.23,44029.89,94800],["2022-01-21",44029.89,45691.39,43946.81,45608.32,69900],["2022-01-24",45608.32,45608.32,42368.38,42451.46,115400],["2022-01-25",42451.46,44029.89,42202.23,43282.21,65600],["2022-01-26",43032.99,44112.96,42783.76,42783.76,81400],["2022-01-27",41620.71,43199.14,40291.5,40291.5,159800],["2022-01-28",41288.41,41288.41,37633.09,38962.3,191500],["2022-02-07",39045.37,44029.89,39045.37,41786.86,39300],["2022-02-08",41288.41,42285.31,39959.2,40457.65,26700],["2022-02-09",41122.25,41454.56,39543.82,40540.73,285000],["2022-02-10",40042.28,42368.38,39876.13,41371.48,118000],["2022-02-11",41371.48,43116.06,41122.25,41869.93,86600],["2022-02-14",41620.71,41620.71,40706.88,40706.88,92500],["2022-02-15",40706.88,41288.41,39876.13,40706.88,105700],["2022-02-16",40706.88,41371.48,40457.65,41122.25,117800],["2022-02-17",41122.25,42783.76,41122.25,41537.63,95000],["2022-02-18",41537.63,41953.01,41205.33,41786.86,85000],["2022-02-21",41537.63,42700.68,41537.63,42617.61,110800],["2022-02-22",42617.61,42617.61,40789.95,41454.56,72500],["2022-02-23",41454.56,43199.14,41122.25,42783.76,156500],["2022-02-24",43116.06,46522.15,42368.38,45026.79,368300],["2022-02-25",44611.42,47103.67,44611.42,45774.47,175000],["2022-02-28",46106.77,47519.05,46106.77,46439.07,168100],["2022-03-01",46106.77,46439.07,44860.64,45026.79,187500],["2022-03-02",45026.79,46937.52,44029.89,45525.24,119700],["2022-03-03",45525.24,45691.39,44777.57,45276.02,152500],["2022-03-04",45026.79,46688.3,44528.34,46272.92,227800],["2022-03-07",46106.77,48183.65,46106.77,47103.67,175000],["2022-03-08",47020.6,47020.6,44777.57,44860.64,182000],["2022-03-09",44860.64,44860.64,42202.23,43448.36,220300],["2022-03-10",43863.74,44860.64,43531.44,43863.74,82300],["2022-03-11",43199.14,43946.81,41371.48,42368.38,168100],["2022-03-14",42368.38,42368.38,40706.88,41537.63,118400],["2022-03-15",41703.78,42534.53,41288.41,42368.38,48500],["2022-03-16",42451.46,43199.14,41953.01,42368.38,32000],["2022-03-17",42783.76,43199.14,42783.76,43116.06,49600],["2022-03-18",43032.99,43614.51,43032.99,43032.99,34400],["2022-03-21",43863.74,45276.02,42783.76,44943.72,190700],["2022-03-22",44860.64,46106.77,44445.27,44860.64,220600],["2022-03-23",44943.72,45525.24,44777.57,44860.64,91200],["2022-03-24",44860.64,46937.52,44777.57,46439.07,264400],["2022-03-25",46522.15,47352.9,46356.0,46937.52,177900],["2022-03-28",46937.52,46937.52,44445.27,45525.24,270000],["2022-03-29",45525.24,46937.52,45026.79,46356.0,117600],["2022-03-30",46272.92,46688.3,44860.64,45608.32,182100],["2022-03-31",45608.32,49679.01,45359.09,49512.86,522400],["2022-04-01",49429.78,50260.53,48599.03,49429.78,182100],["2022-04-04",49429.78,51922.04,48931.33,51423.59,329500],["2022-04-05",51340.51,51340.51,50094.38,50094.38,140700],["2022-04-06",49845.16,51257.44,49014.4,49429.78,304700],["2022-04-07",45691.39,48183.65,42368.38,42617.61,557900],["2022-04-08",41537.63,43199.14,40706.88,40873.03,259600],["2022-04-12",41039.18,41537.63,40208.43,40457.65,170600],["2022-04-13",40706.88,42285.31,40208.43,41869.93,160200],["2022-04-14",41620.71,42368.38,40956.1,41288.41,89500],["2022-04-15",41454.56,42036.08,40706.88,41454.56,107900],["2022-04-18",41205.33,41205.33,35805.44,38214.62,272400],["2022-04-19",38214.62,39045.37,34559.31,36553.12,276500],["2022-04-20",35722.36,36137.74,33396.26,33645.48,693500],["2022-04-21",31734.75,34642.38,29491.72,31568.6,259400],["2022-04-22",32150.13,33230.1,30654.77,32316.28,119000],["2022-04-25",32316.28,33230.1,29076.34,30904.0,813300],["2022-04-26",29907.09,30322.47,28245.59,29907.09,545100],["2022-04-27",29907.09,33147.03,28910.19,33147.03,274100],["2022-04-28",32897.8,34060.86,32399.35,33313.18,76700],["2022-04-29",34476.23,35306.99,33728.56,34060.86,114400],["2022-05-04",34060.86,34060.86,32150.13,32150.13,366000],["2022-05-05",32731.65,32814.73,31153.22,32150.13,80300],["2022-05-06",31983.98,31983.98,30322.47,31153.22,83600],["2022-05-09",30820.92,30820.92,27996.36,29076.34,201500],["2022-05-10",28577.89,30405.55,28577.89,30322.47,82300],["2022-05-11",29907.09,31568.6,28744.04,31568.6,130100],["2022-05-12",30405.55,30488.62,29491.72,30322.47,95200],["2022-05-13",29242.49,30322.47,29159.42,29574.79,104800],["2022-05-16",29076.34,30322.47,29076.34,29657.87,38300],["2022-05-17",29574.79,32399.35,29574.79,31734.75,90200],["2022-05-18",30820.92,32814.73,30820.92,32814.73,110600],["2022-05-19",30571.7,31651.67,28494.81,31568.6,41300],["2022-05-20",31153.22,31651.67,30405.55,31568.6,29600],["2022-05-23",31319.37,31485.52,30820.92,31402.45,28600],["2022-05-24",31402.45,31402.45,29740.94,31236.3,31700],["2022-05-25",31485.52,33230.1,30571.7,33230.1,180800],["2022-05-26",32399.35,33894.71,32399.35,33313.18,83900],["2022-05-27",33313.18,33645.48,32731.65,33147.03,45700],["2022-05-30",34060.86,34060.86,31817.83,33230.1,114500],["2022-05-31",32399.35,33313.18,32150.13,32648.58,89700],["2022-06-01",32067.05,33230.1,32067.05,32482.43,19000],["2022-06-02",31734.75,32814.73,31734.75,32067.05,23800],["2022-06-03",31817.83,32482.43,31568.6,31983.98,41700],["2022-06-06",30820.92,32731.65,30156.32,32067.05,651600],["2022-06-07",31153.22,31734.75,30571.7,31734.75,51000],["2022-06-08",30820.92,32565.5,30820.92,32150.13,47600],["2022-06-09",31568.6,32316.28,31568.6,31568.6,20600],["2022-06-10",32731.65,32731.65,31236.3,31319.37,67100],["2022-06-13",30737.85,30737.85,29824.02,29824.02,87900],["2022-06-14",29325.57,30488.62,29325.57,29657.87,15100],["2022-06-15",30156.32,31153.22,26334.86,27747.14,113500],["2022-06-16",27580.99,28910.19,27414.84,28660.97,30600],["2022-06-17",28910.19,28910.19,26667.16,28245.59,44100],["2022-06-20",27248.69,27248.69,24922.58,25753.33,88200],["2022-06-21",24424.13,25421.03,22596.47,23676.45,2699600],["2022-06-22",23510.3,24091.83,20021.14,24091.83,58100],["2022-06-23",22928.77,25337.96,22845.7,25337.96,48900],["2022-06-24",24756.43,27414.84,23261.07,27414.84,166300],["2022-06-27",23261.07,27082.54,23261.07,26999.46,1840425],["2022-06-28",27331.76,27331.76,25753.33,26916.38,35600],["2022-06-29",25753.33,29325.57,25670.26,29242.49,110100],["2022-06-30",28328.66,30571.7,26999.46,27414.84,63200],["2022-07-01",26750.23,28079.44,26750.23,28079.44,7500],["2022-07-04",27082.54,27082.54,23261.07,24341.05,112500],["2022-07-05",24673.35,25504.11,22014.94,22845.7,606900],["2022-07-06",24091.83,24590.28,23094.92,24091.83,4515800],["2022-07-07",24257.98,26750.23,24257.98,26750.23,54000],["2022-07-08",25421.03,27414.84,25337.96,27414.84,40300],["2022-07-11",28079.44,28079.44,26251.78,26251.78,10100],["2022-07-12",25836.41,27414.84,25753.33,27414.84,44600],["2022-07-13",26085.63,26999.46,26085.63,26584.08,6900],["2022-07-14",26750.23,27248.69,25753.33,26501.01,8500],["2022-07-15",26417.93,28245.59,26417.93,28245.59,56300],["2022-07-18",27664.06,30737.85,27664.06,30737.85,124500],["2022-07-19",30737.85,32399.35,29907.09,32233.2,109200],["2022-07-20",32233.2,33230.1,31568.6,33063.95,120700],["2022-07-21",32565.5,32565.5,29990.17,29990.17,81000],["2022-07-22",30571.7,33645.48,30405.55,31983.98,229400],["2022-07-25",31319.37,32399.35,28245.59,31568.6,140700],["2022-07-26",30987.07,33645.48,30987.07,33645.48,82900],["2022-07-27",33313.18,35971.59,33230.1,35390.06,53900],["2022-07-28",35057.76,36968.49,33977.78,36802.34,93900],["2022-07-29",36054.66,37383.87,35722.36,36470.04,43300],["2022-08-01",36553.12,36553.12,34974.69,35971.59,46000],["2022-08-02",35057.76,36968.49,35057.76,35888.51,54600],["2022-08-03",35722.36,39045.37,35722.36,39045.37,80700],["2022-08-04",34060.86,39460.75,32399.35,37633.09,940614],["2022-08-05",37383.87,37882.32,35722.36,37466.94,9200],["2022-08-08",38214.62,38879.22,38214.62,38630.0,47400],["2022-08-09",36719.27,39460.75,36719.27,38630.0,28000],["2022-08-10",38713.07,39460.75,38630.0,38630.0,30300],["2022-08-11",38962.3,39045.37,38630.0,39045.37,52700],["2022-08-12",39811.15,40320.46,39471.61,40320.46,40400],["2022-08-15",39896.04,42357.71,39896.04,42357.71,68000],["2022-08-16",41763.51,43291.44,41593.74,43121.67,47900],["2022-08-17",43291.44,43291.44,40744.89,41593.74,51100],["2022-08-18",41593.74,41678.62,41593.74,41593.74,18000],["2022-08-19",41593.74,41593.74,39896.04,40744.89,66100],["2022-08-22",41254.2,41508.85,40744.89,41254.2,44800],["2022-08-23",36076.2,40999.54,36076.2,40999.54,123500],["2022-08-24",40829.77,40829.77,39471.61,39896.04,21800],["2022-08-25",40150.69,41084.43,40150.69,40914.66,28200],["2022-08-26",40914.66,40914.66,40660.0,40744.89,37700],["2022-08-29",37349.48,40744.89,37349.48,40575.12,196277],["2022-08-30",40744.89,44140.29,40744.89,41678.62,202749],["2022-08-31",40829.77,42357.71,40829.77,42357.71,20400],["2022-09-05",41593.74,41593.74,41169.31,41169.31,38100],["2022-09-06",40744.89,41084.43,40320.46,40490.23,68200],["2022-09-07",40660.0,40660.0,38622.76,38622.76,32500],["2022-09-08",37349.48,38283.22,37349.48,38198.33,85600],["2022-09-09",38198.33,40744.89,38198.33,40744.89,36000],["2022-09-12",39896.04,39980.92,38877.41,39471.61,23100],["2022-09-13",39471.61,39811.15,39471.61,39641.38,10400],["2022-09-14",39471.61,39811.15,37689.02,37773.91,25900],["2022-09-15",39556.49,39896.04,38622.76,38622.76,65400],["2022-09-16",39556.49,39556.49,37434.36,37689.02,13800],["2022-09-19",37943.68,38113.45,36670.4,37009.94,20300],["2022-09-20",36925.05,37943.68,36670.4,37094.82,15800],["2022-09-21",36245.97,38452.99,36245.97,36670.4,19700],["2022-09-22",34972.69,38198.33,34972.69,37773.91,97009],["2022-09-23",36500.63,38877.41,35227.35,38198.33,29300],["2022-09-26",36415.74,36500.63,36245.97,36245.97,213110],["2022-09-27",36076.2,38198.33,36076.2,37858.79,180511],["2022-09-28",37009.94,37349.48,36076.2,36076.2,6900],["2022-09-29",35142.46,37773.91,34802.92,35142.46,74100],["2022-09-30",33529.65,35736.66,32256.37,35651.78,53300],["2022-10-03",33699.42,33699.42,32511.02,32511.02,8800],["2022-10-04",32765.68,32765.68,31916.83,31916.83,9000],["2022-10-05",32256.37,35651.78,32256.37,35566.89,10800],["2022-10-06",31407.52,35651.78,30558.67,34718.04,29400],["2022-10-07",37264.59,37264.59,32680.79,32680.79,27600],["2022-10-10",34378.5,34378.5,33105.22,33529.65,2700],["2022-10-11",33869.19,35057.58,33105.22,33105.22,20300],["2022-10-12",30643.55,34378.5,29879.58,32256.37,24100],["2022-10-13",33614.53,34633.15,33614.53,34633.15,3400],["2022-10-14",31407.52,33784.3,31407.52,33699.42,33000],["2022-10-17",32935.45,33020.34,32935.45,33020.34,400],["2022-10-18",32850.57,33020.34,32765.68,32765.68,1600],["2022-10-19",29794.7,31407.52,28096.99,28860.96,44800],["2022-10-20",28860.96,30473.78,28860.96,29624.93,7600],["2022-10-21",30134.24,30134.24,27163.26,28436.54,14300],["2022-10-24",28351.65,30558.67,25974.87,26144.64,27600],["2022-10-25",26314.41,28860.96,25720.21,28181.88,58700],["2022-10-26",26484.18,28012.11,23767.85,23767.85,9100],["2022-10-27",27078.37,27587.68,27078.37,27587.68,48380],["2022-10-28",26484.18,29624.93,25635.32,25635.32,4400],["2022-10-31",24701.59,26738.83,24701.59,26569.06,6900],["2022-11-01",26399.29,26738.83,25465.55,26738.83,1400],["2022-11-02",26314.41,26314.41,26314.41,26314.41,900],["2022-11-03",25465.55,26229.52,24701.59,25465.55,900],["2022-11-04",23852.74,25889.98,23852.74,25889.98,2100],["2022-11-07",25550.44,26908.6,24192.28,24192.28,29000],["2022-11-08",26569.06,26569.06,24616.7,24616.7,18200],["2022-11-09",26229.52,26229.52,23937.62,23937.62,11200],["2022-11-10",23937.62,24616.7,22664.34,22664.34,22600],["2022-11-11",25210.9,25210.9,24192.28,24192.28,12200],["2022-11-14",22155.03,25210.9,21560.84,21560.84,42900],["2022-11-15",21560.84,21560.84,19353.82,19353.82,115900],["2022-11-16",18674.74,19863.13,16807.27,19523.59,120300],["2022-11-17",19523.59,19523.59,18844.51,18844.51,20000],["2022-11-18",19863.13,19863.13,19693.36,19693.36,1100],["2022-11-21",19778.25,21985.26,19523.59,20542.21,21300],["2022-11-22",20542.21,21136.41,19693.36,19693.36,45700],["2022-11-23",19948.02,20287.56,19268.94,19268.94,21900],["2022-11-24",19353.82,19693.36,18674.74,19353.82,3500],["2022-11-25",19438.71,19693.36,19438.71,19438.71,8900],["2022-11-28",20372.44,21051.52,20372.44,20372.44,15600],["2022-11-29",20796.87,21221.3,20372.44,20711.98,34100],["2022-11-30",21221.3,21221.3,20372.44,21136.41,19300],["2022-12-01",20966.64,23682.97,20966.64,23682.97,59900],["2022-12-02",23682.97,26144.64,23682.97,25889.98,67500],["2022-12-05",28012.11,28012.11,23767.85,25805.09,12700],["2022-12-06",24531.82,24616.7,22919.0,22919.0,25500],["2022-12-07",22919.0,22919.0,21645.72,22070.15,21700],["2022-12-08",24362.05,24362.05,21730.61,21730.61,6100],["2022-12-09",23343.42,23343.42,23258.54,23343.42,1100],["2022-12-12",23343.42,23343.42,22239.92,22239.92,900],["2022-12-13",22070.15,22579.46,22070.15,22579.46,800],["2022-12-14",22409.69,22919.0,22070.15,22070.15,14500],["2022-12-15",22324.8,23937.62,22070.15,22324.8,12300],["2022-12-16",22239.92,23343.42,21900.38,22070.15,7400],["2022-12-19",23343.42,23343.42,21645.72,22834.11,12700],["2022-12-20",21306.18,22155.03,21306.18,21645.72,7700],["2022-12-21",21645.72,21645.72,21391.07,21560.84,10300],["2022-12-22",21560.84,21645.72,21391.07,21645.72,10300],["2022-12-23",22409.69,23767.85,21560.84,23767.85,1051414],["2022-12-26",23173.65,25295.78,20372.44,25295.78,45300],["2022-12-27",24192.28,26144.64,21730.61,22239.92,2426500],["2022-12-28",25041.13,26144.64,22494.57,22494.57,1338400],["2022-12-29",22749.23,22749.23,22494.57,22494.57,2600],["2022-12-30",22664.34,22664.34,21815.49,21815.49,600],["2023-01-03",21900.38,22494.57,21645.72,22494.57,8000],["2023-01-04",22494.57,22494.57,22070.15,22494.57,6700],["2023-01-05",21985.26,21985.26,21900.38,21900.38,200],["2023-01-06",21985.26,22324.8,21985.26,22070.15,21700],["2023-01-09",21985.26,22070.15,21985.26,22070.15,3500],["2023-01-10",22070.15,22070.15,22070.15,22070.15,11100],["2023-01-11",22155.03,22155.03,22070.15,22155.03,9300],["2023-01-12",21815.49,22834.11,21815.49,22324.8,10000],["2023-01-13",22324.8,22324.8,22324.8,22324.8,5600],["2023-01-16",22324.8,22324.8,22070.15,22239.92,8900],["2023-01-17",22239.92,22919.0,22239.92,22919.0,3100],["2023-01-18",22664.34,22664.34,22664.34,22664.34,2900],["2023-01-19",22749.23,22919.0,22664.34,22664.34,3900],["2023-01-27",22749.23,22749.23,22155.03,22749.23,4100],["2023-01-30",22749.23,23088.77,22749.23,23088.77,1200],["2023-01-31",23088.77,23088.77,22070.15,22834.11,10100],["2023-02-01",22324.8,23682.97,22070.15,22070.15,41600],["2023-02-02",22155.03,22155.03,22155.03,22155.03,600],["2023-02-03",22239.92,22324.8,22155.03,22239.92,8900],["2023-02-06",22239.92,22579.46,22070.15,22494.57,16000],["2023-02-07",22409.69,23682.97,22070.15,22070.15,37100],["2023-02-08",22155.03,22155.03,22070.15,22155.03,10300],["2023-02-09",22155.03,22239.92,22070.15,22070.15,11500],["2023-02-10",22239.92,22239.92,22070.15,22070.15,12700],["2023-02-13",22155.03,22155.03,21051.52,21985.26,42600],["2023-02-14",21730.61,21730.61,21730.61,21730.61,0],["2023-02-15",21730.61,21815.49,21730.61,21815.49,6800],["2023-02-16",22409.69,22409.69,22409.69,22409.69,100],["2023-02-17",20881.75,22324.8,20881.75,22324.8,17000],["2023-02-20",21051.52,22324.8,20796.87,22070.15,32100],["2023-02-21",21900.38,21985.26,21900.38,21900.38,700],["2023-02-22",21815.49,21815.49,21560.84,21730.61,3600],["2023-02-23",21221.3,21730.61,21221.3,21730.61,17700],["2023-02-24",21645.72,21645.72,21645.72,21645.72,3500],["2023-02-27",21051.52,21645.72,21051.52,21645.72,10200],["2023-02-28",21645.72,24107.39,21391.07,24107.39,400],["2023-03-01",22324.8,22324.8,21645.72,21730.61,4100],["2023-03-02",21645.72,21645.72,21645.72,21645.72,0],["2023-03-03",21221.3,21391.07,21221.3,21391.07,500],["2023-03-06",21645.72,21645.72,21645.72,21645.72,2000],["2023-03-07",21221.3,21730.61,20372.44,21391.07,15800],["2023-03-08",20627.1,21475.95,20627.1,21475.95,200],["2023-03-09",20796.87,22070.15,20796.87,22070.15,12300],["2023-03-10",21560.84,22919.0,21560.84,22409.69,800],["2023-03-13",20796.87,21730.61,20796.87,21730.61,9200],["2023-03-14",21391.07,21391.07,21391.07,21391.07,4500],["2023-03-15",21391.07,21730.61,21391.07,21475.95,2200],["2023-03-16",21221.3,21221.3,21221.3,21221.3,600],["2023-03-17",21475.95,21475.95,21391.07,21391.07,11800],["2023-03-20",21391.07,21391.07,21306.18,21306.18,13700],["2023-03-21",21391.07,21391.07,21391.07,21391.07,6900],["2023-03-22",21391.07,21391.07,21391.07,21391.07,11100],["2023-03-23",21391.07,21391.07,21306.18,21306.18,12900],["2023-03-24",21391.07,21560.84,21391.07,21560.84,16300],["2023-03-27",21645.72,21645.72,20796.87,20796.87,10400],["2023-03-28",21306.18,21391.07,21051.52,21221.3,12800],["2023-03-29",21221.3,21221.3,21051.52,21221.3,12900],["2023-03-30",21051.52,21221.3,21051.52,21136.41,21300],["2023-03-31",20966.64,21051.52,20966.64,20966.64,6300],["2023-04-03",21391.07,21391.07,20966.64,21221.3,36800],["2023-04-04",20966.64,21051.52,20966.64,21051.52,10400],["2023-04-05",20966.64,21815.49,20966.64,21645.72,31400],["2023-04-06",21136.41,21221.3,20881.75,20966.64,31200],["2023-04-07",21051.52,21051.52,20966.64,20966.64,22900],["2023-04-10",21051.52,21985.26,21051.52,21900.38,47400],["2023-04-11",21221.3,21645.72,21221.3,21221.3,10900],["2023-04-12",21306.18,21815.49,21306.18,21815.49,27700],["2023-04-13",21221.3,21306.18,20627.1,21306.18,4800],["2023-04-14",21306.18,21306.18,21221.3,21221.3,17700],["2023-04-17",21221.3,21221.3,21136.41,21221.3,10900],["2023-04-18",20457.33,21306.18,20372.44,21306.18,7500],["2023-04-19",21306.18,21306.18,21221.3,21221.3,11700],["2023-04-20",21221.3,21221.3,20881.75,20966.64,19700],["2023-04-21",21136.41,21136.41,20966.64,20966.64,11500],["2023-04-24",20457.33,20627.1,20372.44,20372.44,39100],["2023-04-25",20457.33,21051.52,20457.33,20881.75,18700],["2023-04-26",20457.33,20966.64,20372.44,20966.64,3500],["2023-04-27",20627.1,20627.1,20372.44,20457.33,26000],["2023-04-28",20542.21,20966.64,20457.33,20457.33,29500],["2023-05-04",19693.36,20627.1,19693.36,19693.36,24800],["2023-05-05",19948.02,20202.67,19523.59,20117.79,14100],["2023-05-08",20117.79,20372.44,19863.13,20117.79,38800],["2023-05-09",20372.44,20796.87,20117.79,20796.87,13900],["2023-05-10",20796.87,20796.87,20032.9,20032.9,36900],["2023-05-11",20202.67,20202.67,20117.79,20117.79,14900],["2023-05-12",20287.56,20287.56,19863.13,20287.56,27700],["2023-05-15",20287.56,20287.56,19948.02,19948.02,36500],["2023-05-16",19948.02,20117.79,19863.13,19948.02,63700],["2023-05-17",19948.02,20032.9,19863.13,19948.02,18200],["2023-05-18",19949.87,20296.83,19863.13,19949.87,15900],["2023-05-19",19949.87,20817.26,19949.87,19949.87,9400],["2023-05-22",20470.3,20470.3,19949.87,19949.87,21000],["2023-05-23",19949.87,20123.35,19949.87,20123.35,8100],["2023-05-24",20036.61,20643.78,19949.87,20557.04,15800],["2023-05-25",20123.35,21684.64,20036.61,20990.73,39100],["2023-05-26",21164.21,21250.95,20470.3,20557.04,22000],["2023-05-29",20730.52,20817.26,19949.87,19949.87,80800],["2023-05-30",20036.61,20643.78,19949.87,20557.04,59800],["2023-05-31",20123.35,21511.17,19949.87,21424.43,157400],["2023-06-01",21424.43,22465.29,21424.43,21858.12,71200],["2023-06-02",22118.34,22638.77,20730.52,21511.17,50200],["2023-06-05",21250.95,21250.95,20643.78,20643.78,83300],["2023-06-06",20643.78,21337.69,20643.78,21337.69,74300],["2023-06-07",21684.64,23332.68,21337.69,23245.94,224100],["2023-06-08",23419.41,25067.45,23419.41,24373.54,180400],["2023-06-09",24026.58,24286.8,23072.46,24113.32,85200],["2023-06-12",23853.11,25154.19,23853.11,24720.49,110500],["2023-06-13",24633.75,24633.75,24286.8,24460.28,47400],["2023-06-14",24373.54,24373.54,23419.41,23419.41,43700],["2023-06-15",23419.41,23939.85,22812.24,23419.41,1293900],["2023-06-16",23419.41,23679.63,22812.24,22985.72,51700],["2023-06-19",23072.46,23072.46,22552.03,22985.72,32900],["2023-06-20",22898.98,22985.72,22552.03,22725.51,36000],["2023-06-21",22638.77,23506.15,22552.03,23506.15,79600],["2023-06-22",25154.19,25154.19,22985.72,23332.68,61600],["2023-06-23",23245.94,23332.68,22725.51,22985.72,844191],["2023-06-26",22985.72,22985.72,22552.03,22985.72,49400],["2023-06-27",22985.72,23332.68,22812.24,23332.68,19900],["2023-06-28",23332.68,23853.11,23072.46,23332.68,56900],["2023-06-29",22985.72,23159.2,22638.77,22985.72,38400],["2023-06-30",22812.24,22985.72,22725.51,22812.24,11100],["2023-07-03",22725.51,22725.51,22031.6,22638.77,60700],["2023-07-04",22812.24,22985.72,21771.38,22552.03,15300],["2023-07-05",22552.03,22725.51,22465.29,22552.03,15600],["2023-07-06",22638.77,22638.77,22118.34,22118.34,7700],["2023-07-07",22291.81,22725.51,22031.6,22552.03,33200],["2023-07-10",22291.81,22898.98,22291.81,22812.24,17300],["2023-07-11",22725.51,22725.51,22378.55,22465.29,33300],["2023-07-12",22552.03,22552.03,22031.6,22378.55,36600],["2023-07-13",22291.81,22725.51,22205.07,22725.51,53900],["2023-07-14",22378.55,22552.03,22291.81,22552.03,35200],["2023-07-17",22725.51,22725.51,22205.07,22552.03,43200],["2023-07-18",22378.55,23072.46,22378.55,23072.46,53300],["2023-07-19",23072.46,24460.28,23072.46,23766.37,78700],["2023-07-20",23766.37,23766.37,23159.2,23159.2,32700],["2023-07-21",23332.68,23766.37,23245.94,23679.63,29400],["2023-07-24",23332.68,23853.11,23332.68,23332.68,36800],["2023-07-25",23419.41,23592.89,23072.46,23245.94,21400],["2023-07-26",23245.94,23332.68,23072.46,23332.68,33100],["2023-07-27",23332.68,23679.63,23245.94,23245.94,38900],["2023-07-28",23245.94,23592.89,23159.2,23245.94,28000],["2023-07-31",23245.94,24286.8,23159.2,24113.32,103000],["2023-08-01",23853.11,24720.49,23679.63,23679.63,66900],["2023-08-02",23679.63,23853.11,23419.41,23679.63,34600],["2023-08-03",23506.15,23506.15,23245.94,23245.94,39500],["2023-08-04",23419.41,23419.41,22985.72,23245.94,37800],["2023-08-07",23245.94,23766.37,23245.94,23592.89,43800],["2023-08-08",23592.89,23939.85,23506.15,23939.85,63700],["2023-08-09",23679.63,24286.8,23679.63,24113.32,58400],["2023-08-10",24113.32,24633.75,23506.15,23506.15,56000],["2023-08-11",23419.41,23679.63,22552.03,23245.94,70300],["2023-08-14",23245.94,23592.89,22812.24,23419.41,41900],["2023-08-15",23419.41,23853.11,22552.03,23419.41,58500],["2023-08-16",23332.68,23419.41,22985.72,23332.68,43800],["2023-08-17",22898.98,23332.68,22812.24,22985.72,21000],["2023-08-18",22638.77,22898.98,19602.92,20036.61,160200],["2023-08-21",20904.0,22118.34,20730.52,20817.26,69500],["2023-08-22",21424.43,21684.64,20643.78,21684.64,35200],["2023-08-23",21250.95,21250.95,20817.26,20817.26,22000],["2023-08-24",20990.73,21597.9,20904.0,21597.9,12600],["2023-08-25",21077.47,21337.69,20990.73,21337.69,11500],["2023-08-28",21684.64,21684.64,21077.47,21077.47,9300],["2023-08-29",21597.9,21597.9,20817.26,21337.69,16500],["2023-08-30",20990.73,21337.69,20817.26,21250.95,15900],["2023-08-31",20990.73,21511.17,20990.73,21164.21,15200],["2023-09-05",21424.43,21511.17,21164.21,21511.17,45100],["2023-09-06",21511.17,21944.86,21250.95,21337.69,43900],["2023-09-07",21597.9,21597.9,21337.69,21337.69,42700],["2023-09-08",21684.64,22812.24,21597.9,21771.38,62400],["2023-09-11",22291.81,22725.51,21511.17,21511.17,27200],["2023-09-12",21858.12,21858.12,21684.64,21771.38,10600],["2023-09-13",21684.64,21771.38,21511.17,21597.9,49600],["2023-09-14",21511.17,21511.17,20904.0,21337.69,66900],["2023-09-15",20990.73,21077.47,20730.52,20817.26,49300],["2023-09-18",20904.0,20904.0,20817.26,20817.26,12600],["2023-09-19",20817.26,20817.26,20470.3,20557.04,38700],["2023-09-20",20643.78,20817.26,20643.78,20817.26,18600],["2023-09-21",20817.26,20817.26,20470.3,20730.52,22200],["2023-09-22",20557.04,20817.26,20123.35,20470.3,62500],["2023-09-25",20383.56,20383.56,20123.35,20123.35,40500],["2023-09-26",20296.83,20643.78,19949.87,19949.87,42000],["2023-09-27",20123.35,20470.3,19949.87,20036.61,21800],["2023-09-28",20383.56,20383.56,19863.13,19863.13,5400],["2023-09-29",19949.87,20210.09,19863.13,19949.87,27500],["2023-10-02",20036.61,20036.61,19689.66,19689.66,20900],["2023-10-03",19776.39,19949.87,19169.22,19516.18,64900],["2023-10-04",19776.39,19776.39,19082.49,19429.44,18100],["2023-10-05",19082.49,19776.39,19082.49,19342.7,16900],["2023-10-06",19342.7,19342.7,19082.49,19255.96,15900],["2023-10-09",19776.39,19863.13,19082.49,19863.13,15800],["2023-10-10",19949.87,20730.52,19949.87,19949.87,8100],["2023-10-11",20296.83,20383.56,20123.35,20123.35,9300],["2023-10-12",19429.44,20296.83,19429.44,20210.09,18100],["2023-10-13",20210.09,20210.09,19949.87,19949.87,5100],["2023-10-16",19949.87,19949.87,19689.66,19689.66,567900],["2023-10-17",19776.39,19776.39,19689.66,19689.66,407200],["2023-10-18",19689.66,19689.66,19169.22,19169.22,41700],["2023-10-19",19255.96,19255.96,18648.79,18648.79,70200],["2023-10-20",18909.01,18909.01,18648.79,18648.79,17200],["2023-10-23",20730.52,20730.52,20730.52,20730.52,420100],["2023-10-24",19082.49,20643.78,18475.32,19516.18,15900],["2023-10-25",19082.49,19776.39,19082.49,19776.39,6200],["2023-10-26",21337.69,21337.69,18388.58,18909.01,14200],["2023-10-27",18648.79,18648.79,18475.32,18475.32,6400],["2023-10-30",18475.32,18562.05,18475.32,18562.05,8500],["2023-10-31",18648.79,19863.13,17954.88,17954.88,542700],["2023-11-01",18301.84,19949.87,18301.84,19949.87,1300],["2023-11-02",20990.73,20990.73,18735.53,19776.39,10100],["2023-11-03",18735.53,18822.27,18735.53,18735.53,2900],["2023-11-06",18822.27,18822.27,18735.53,18735.53,11800],["2023-11-07",19082.49,19082.49,18735.53,18735.53,19700],["2023-11-08",18475.32,19516.18,18475.32,19516.18,9200],["2023-11-09",19429.44,20817.26,19169.22,19516.18,38800],["2023-11-10",19949.87,20210.09,19255.96,19255.96,6000],["2023-11-13",19255.96,19776.39,19255.96,19776.39,10100],["2023-11-14",19602.92,20210.09,19429.44,19863.13,18000],["2023-11-15",19776.39,19863.13,19776.39,19863.13,6700],["2023-11-16",19863.13,19863.13,19863.13,19863.13,0],["2023-11-17",19863.13,19863.13,19342.7,19776.39,3800],["2023-11-20",18909.01,19689.66,18909.01,19689.66,4600],["2023-11-21",21684.64,21684.64,19602.92,20557.04,900],["2023-11-22",19863.13,20123.35,19516.18,19949.87,5400],["2023-11-23",19863.13,21250.95,19863.13,20036.61,5400],["2023-11-24",19949.87,19949.87,19602.92,19949.87,6300],["2023-11-27",19949.87,19949.87,19949.87,19949.87,3400],["2023-11-28",19949.87,19949.87,19949.87,19949.87,2300],["2023-11-29",19949.87,20210.09,19602.92,20210.09,1200],["2023-11-30",19949.87,20210.09,19949.87,19949.87,7100],["2023-12-01",19949.87,19949.87,19863.13,19863.13,560000],["2023-12-04",20036.61,20123.35,19949.87,20123.35,456400],["2023-12-05",20123.35,20123.35,20036.61,20036.61,6800],["2023-12-06",19863.13,20557.04,19863.13,20123.35,3900],["2023-12-07",20123.35,20123.35,19949.87,19949.87,4600],["2023-12-08",19949.87,20990.73,19949.87,20990.73,600],["2023-12-11",20123.35,20123.35,19949.87,19949.87,4400],["2023-12-12",20730.52,20730.52,19776.39,19776.39,2700],["2023-12-13",20470.3,20470.3,19776.39,19776.39,10300],["2023-12-14",19689.66,20470.3,19516.18,19516.18,1700],["2023-12-15",20990.73,20990.73,19342.7,19516.18,1900],["2023-12-18",19602.92,19602.92,19602.92,19602.92,3100],["2023-12-19",19342.7,20470.3,19342.7,20123.35,3300],["2023-12-20",20470.3,20470.3,20470.3,20470.3,100],["2023-12-21",20383.56,20383.56,19689.66,20296.83,5700],["2023-12-22",20470.3,20470.3,20470.3,20470.3,100],["2023-12-25",20470.3,20470.3,20470.3,20470.3,0],["2023-12-26",19689.66,20470.3,19689.66,20470.3,700],["2023-12-27",19429.44,19689.66,19429.44,19689.66,2500],["2023-12-28",19429.44,19949.87,19429.44,19949.87,17200],["2023-12-29",19776.39,19776.39,19082.49,19169.22,8000],["2024-01-02",19255.96,20296.83,19255.96,19429.44,21800],["2024-01-03",19429.44,19949.87,19429.44,19516.18,2100],["2024-01-04",19255.96,19689.66,19082.49,19689.66,4100],["2024-01-05",19255.96,19776.39,18995.75,19689.66,11100],["2024-01-08",19429.44,19776.39,19429.44,19776.39,4700],["2024-01-09",19255.96,19342.7,19255.96,19342.7,1800],["2024-01-10",19255.96,19342.7,19255.96,19342.7,7500],["2024-01-11",20817.26,20817.26,20817.26,20817.26,100],["2024-01-12",19255.96,19689.66,19255.96,19429.44,3900],["2024-01-15",19255.96,19342.7,19082.49,19082.49,17500],["2024-01-16",19169.22,19169.22,19169.22,19169.22,0],["2024-01-17",19169.22,19342.7,19169.22,19255.96,7200],["2024-01-18",19255.96,19255.96,18995.75,19082.49,3400],["2024-01-19",18995.75,19082.49,18995.75,19082.49,3900],["2024-01-22",19082.49,19255.96,19082.49,19255.96,1200],["2024-01-23",19082.49,19255.96,18995.75,19255.96,7500],["2024-01-24",19342.7,19516.18,19255.96,19429.44,2200],["2024-01-25",19949.87,19949.87,19255.96,19255.96,1200],["2024-01-26",19429.44,19429.44,19429.44,19429.44,1000],["2024-01-29",19169.22,19949.87,19169.22,19689.66,11400],["2024-01-30",20296.83,21337.69,19863.13,21250.95,28500],["2024-01-31",21250.95,21250.95,20383.56,20730.52,7000],["2024-02-01",20730.52,21164.21,20557.04,20904.0,19700],["2024-02-02",20817.26,20817.26,20643.78,20643.78,4800],["2024-02-05",20817.26,21077.47,20730.52,20730.52,10400],["2024-02-06",20383.56,20817.26,20383.56,20470.3,2900],["2024-02-07",20470.3,20730.52,20296.83,20470.3,5100],["2024-02-15",20383.56,20383.56,20383.56,20383.56,1100],["2024-02-16",20470.3,20470.3,20383.56,20383.56,5700],["2024-02-19",20470.3,20557.04,20296.83,20296.83,9900],["2024-02-20",20383.56,20383.56,20383.56,20383.56,3300],["2024-02-21",20383.56,21337.69,20383.56,21164.21,38400],["2024-02-22",21077.47,21077.47,20817.26,20904.0,9700],["2024-02-23",20904.0,20904.0,20210.09,20296.83,21400],["2024-02-26",20383.56,20557.04,20383.56,20470.3,7200],["2024-02-27",20470.3,20730.52,20470.3,20470.3,5300],["2024-02-28",20817.26,20817.26,20383.56,20557.04,21800],["2024-02-29",20557.04,20730.52,20470.3,20730.52,19700],["2024-03-01",20557.04,20557.04,20557.04,20557.04,1600],["2024-03-04",20296.83,20817.26,20123.35,20817.26,78400],["2024-03-05",21077.47,21077.47,20643.78,20730.52,10900],["2024-03-06",20817.26,20817.26,20557.04,20730.52,36000],["2024-03-07",20643.78,20904.0,20557.04,20557.04,22900],["2024-03-08",20730.52,20730.52,20557.04,20643.78,5900],["2024-03-11",20470.3,20817.26,20470.3,20557.04,33200],["2024-03-12",20557.04,20643.78,20470.3,20557.04,10200],["2024-03-13",20557.04,20817.26,20557.04,20730.52,12800],["2024-03-14",20730.52,20904.0,20730.52,20904.0,11400],["2024-03-15",20817.26,20904.0,20730.52,20904.0,5600],["2024-03-18",20817.26,21164.21,20383.56,20557.04,27400],["2024-03-19",20990.73,20990.73,20730.52,20730.52,1100],["2024-03-20",20990.73,20990.73,20817.26,20817.26,1100],["2024-03-21",20817.26,20904.0,20470.3,20904.0,16700],["2024-03-22",20817.26,20904.0,20643.78,20817.26,17300],["2024-03-25",20817.26,21077.47,20817.26,20817.26,26200],["2024-03-26",20904.0,20904.0,20557.04,20730.52,14000],["2024-03-27",20817.26,20817.26,20643.78,20643.78,19400],["2024-03-28",20990.73,21684.64,20990.73,21511.17,56900],["2024-03-29",22118.34,22118.34,21337.69,22118.34,33300],["2024-04-01",21858.12,21944.86,21858.12,21944.86,18700],["2024-04-02",21944.86,22118.34,21077.47,21164.21,18700],["2024-04-03",21250.95,21250.95,21077.47,21077.47,5000],["2024-04-04",21164.21,21164.21,20904.0,20904.0,29000],["2024-04-05",21077.47,21077.47,20557.04,21077.47,14200],["2024-04-08",21337.69,21337.69,20470.3,20557.04,13600],["2024-04-09",20643.78,20817.26,20557.04,20817.26,6400],["2024-04-10",20557.04,20643.78,20557.04,20643.78,8300],["2024-04-11",20470.3,20817.26,20470.3,20817.26,19100],["2024-04-12",20470.3,20904.0,20470.3,20817.26,9900],["2024-04-15",20470.3,20730.52,19516.18,19516.18,99200],["2024-04-16",19776.39,19776.39,19429.44,19516.18,66800],["2024-04-17",19689.66,19689.66,19602.92,19602.92,6100],["2024-04-19",19602.92,19689.66,19516.18,19602.92,53900],["2024-04-22",20643.78,20643.78,19602.92,19689.66,2900],["2024-04-23",20036.61,20036.61,19776.39,19776.39,2400],["2024-04-24",19602.92,20383.56,19602.92,19863.13,9900],["2024-04-25",20296.83,20470.3,20296.83,20296.83,20000],["2024-04-26",19949.87,19949.87,19949.87,19949.87,500],["2024-05-02",19602.92,19602.92,19602.92,19602.92,12200],["2024-05-03",19602.92,19602.92,19602.92,19602.92,5300],["2024-05-06",19776.39,19863.13,19602.92,19602.92,14700],["2024-05-07",19776.39,20557.04,19776.39,20557.04,5700],["2024-05-08",20557.04,20557.04,20557.04,20557.04,100],["2024-05-09",20817.26,20817.26,20383.56,20643.78,17200],["2024-05-10",20123.35,20557.04,20123.35,20557.04,900],["2024-05-13",19949.87,20383.56,19949.87,20383.56,5500],["2024-05-14",20383.56,20383.56,20383.56,20383.56,2500],["2024-05-15",20557.04,20643.78,20383.56,20383.56,10600],["2024-05-16",20036.61,20643.78,19689.66,20643.78,11200],["2024-05-17",20643.78,20643.78,20296.83,20383.56,11200],["2024-05-20",20383.56,21684.64,20383.56,20730.52,4400],["2024-05-21",20470.3,20643.78,20470.3,20643.78,2500],["2024-05-22",20557.04,20904.0,20557.04,20730.52,7500],["2024-05-23",20817.26,20904.0,20730.52,20904.0,27500],["2024-05-24",20990.73,21424.43,20817.26,21250.95,34000],["2024-05-27",21250.95,21250.95,21164.21,21250.95,2400],["2024-05-28",19602.92,20904.0,19516.18,20904.0,13000],["2024-05-29",20817.26,20817.26,20557.04,20557.04,4300],["2024-05-30",21077.47,21077.47,20470.3,20557.04,12800],["2024-05-31",20557.04,20557.04,20470.3,20470.3,16900],["2024-06-03",20470.3,20817.26,20470.3,20730.52,14400],["2024-06-04",20123.35,20817.26,20123.35,20817.26,7100],["2024-06-05",20817.26,20904.0,20643.78,20817.26,11500],["2024-06-06",20817.26,21164.21,20817.26,20817.26,8000],["2024-06-07",20904.0,21164.21,20817.26,21164.21,23900],["2024-06-10",21250.95,23419.41,21250.95,21858.12,58900],["2024-06-11",22552.03,22812.24,22118.34,22725.51,117900],["2024-06-12",23419.41,24633.75,22552.03,23766.37,237800],["2024-06-13",24286.8,24286.8,23592.89,23766.37,66100],["2024-06-14",23853.11,23853.11,21944.86,22552.03,88600],["2024-06-17",20817.26,22552.03,20817.26,21597.9,35600],["2024-06-18",22552.03,22552.03,21597.9,21684.64,26400],["2024-06-19",21944.86,23679.63,21684.64,23419.41,141200],["2024-06-20",24026.58,24720.49,23506.15,24460.28,254900],["2024-06-21",24720.49,25674.62,24460.28,25414.4,229900],["2024-06-24",25414.4,25848.09,23679.63,24633.75,177700],["2024-06-25",24720.49,24720.49,23766.37,24286.8,59300],["2024-06-26",24286.8,24373.54,23419.41,24113.32,76600],["2024-06-27",24113.32,24720.49,24113.32,24633.75,75300],["2024-06-28",24286.8,24286.8,23419.41,24113.32,38100],["2024-07-01",24468.25,24468.25,22524.92,23761.58,54100],["2024-07-02",23231.59,23231.59,22436.59,22701.59,44500],["2024-07-03",22701.59,23231.59,22613.26,23143.25,49800],["2024-07-04",22789.92,22789.92,22613.26,22701.59,36600],["2024-07-05",22701.59,22701.59,22171.59,22701.59,51100],["2024-07-08",22524.92,24644.91,22524.92,23673.25,36500],["2024-07-09",22966.59,23673.25,22524.92,23231.59,93300],["2024-07-10",22613.26,22966.59,22348.26,22878.25,71200],["2024-07-11",22878.25,23319.92,22259.92,23143.25,12200],["2024-07-12",23143.25,23849.92,22966.59,23673.25,71800],["2024-07-15",23849.92,24291.58,23496.59,23761.58,57300],["2024-07-16",23496.59,24114.92,23408.25,23849.92,84700],["2024-07-17",23849.92,24203.25,22789.92,23319.92,110100],["2024-07-18",23408.25,23408.25,22171.59,22613.26,97500],["2024-07-19",22966.59,22966.59,22259.92,22348.26,48500],["2024-07-22",22171.59,22524.92,21906.59,22436.59,95200],["2024-07-23",22524.92,22524.92,21641.59,22083.26,38500],["2024-07-24",21199.93,22083.26,21199.93,22083.26,46300],["2024-07-25",21641.59,22083.26,21199.93,22083.26,2200],["2024-07-26",21729.92,22083.26,21729.92,22083.26,4500],["2024-07-29",21729.92,22436.59,21729.92,22436.59,26600],["2024-07-30",22083.26,22789.92,22083.26,22613.26,30200],["2024-07-31",22701.59,22701.59,22083.26,22701.59,71300],["2024-08-01",22613.26,22613.26,21906.59,22524.92,31100],["2024-08-02",22524.92,22524.92,21906.59,22436.59,11100],["2024-08-05",22171.59,22171.59,21288.26,21818.26,107300],["2024-08-06",21199.93,21994.92,21199.93,21994.92,7900],["2024-08-07",24291.58,24291.58,21199.93,21994.92,34800],["2024-08-08",22083.26,22083.26,21288.26,21818.26,1300],["2024-08-09",24644.91,24644.91,21818.26,21994.92,11700],["2024-08-12",22083.26,22524.92,21906.59,22083.26,7200],["2024-08-13",22436.59,22436.59,21641.59,22083.26,2800],["2024-08-14",22436.59,22436.59,21553.26,22083.26,4100],["2024-08-15",21641.59,22878.25,21641.59,21906.59,5900],["2024-08-16",21641.59,22259.92,21641.59,22171.59,18400],["2024-08-19",21906.59,22083.26,21818.26,21818.26,8800],["2024-08-20",22083.26,22083.26,21553.26,21729.92,11700],["2024-08-21",21729.92,21994.92,21553.26,21906.59,20800],["2024-08-22",21906.59,21994.92,21641.59,21994.92,15100],["2024-08-23",21818.26,21906.59,21729.92,21906.59,1200],["2024-08-26",21818.26,21906.59,21818.26,21906.59,2000],["2024-08-27",21818.26,21818.26,21553.26,21641.59,18300],["2024-08-28",21641.59,21729.92,21553.26,21641.59,47300],["2024-08-29",21553.26,21818.26,21376.59,21818.26,24000],["2024-08-30",21641.59,21818.26,21199.93,21818.26,13600],["2024-09-04",21464.93,21464.93,21464.93,21464.93,16900],["2024-09-05",21464.93,21994.92,21464.93,21906.59,14500],["2024-09-06",21641.59,21641.59,21376.59,21376.59,22600],["2024-09-09",21376.59,21464.93,21376.59,21376.59,12700],["2024-09-10",21376.59,21464.93,21199.93,21199.93,7600],["2024-09-11",21199.93,21464.93,21199.93,21464.93,16400],["2024-09-12",21641.59,21906.59,21553.26,21553.26,2000],["2024-09-13",21376.59,21376.59,21376.59,21376.59,2600],["2024-09-16",21376.59,21376.59,20846.59,21199.93,14500],["2024-09-17",21111.59,21376.59,21111.59,21288.26,29400],["2024-09-18",21111.59,21376.59,21111.59,21376.59,900],["2024-09-19",21199.93,21376.59,21199.93,21376.59,5400],["2024-09-20",21288.26,21641.59,21199.93,21288.26,24400],["2024-09-23",21376.59,21641.59,21288.26,21288.26,6200],["2024-09-24",21288.26,21376.59,21199.93,21376.59,13400],["2024-09-25",21376.59,21376.59,21288.26,21376.59,1600],["2024-09-26",21288.26,21906.59,21288.26,21641.59,15800],["2024-09-27",21376.59,21906.59,21199.93,21818.26,39100],["2024-09-30",21376.59,21729.92,21376.59,21729.92,900],["2024-10-01",21464.93,21906.59,21376.59,21641.59,6700],["2024-10-02",21641.59,21641.59,21199.93,21464.93,33500],["2024-10-03",21376.59,22083.26,21288.26,21288.26,6400],["2024-10-04",21288.26,21288.26,21199.93,21199.93,21900],["2024-10-07",21199.93,21553.26,21199.93,21553.26,300],["2024-10-08",21288.26,21641.59,21288.26,21641.59,5300],["2024-10-09",21376.59,21641.59,21288.26,21553.26,7900],["2024-10-10",21376.59,21553.26,21288.26,21464.93,8100],["2024-10-11",21376.59,21553.26,21199.93,21553.26,10800],["2024-10-14",20846.59,21641.59,20316.6,21464.93,15600],["2024-10-15",21199.93,21553.26,21023.26,21553.26,6400],["2024-10-16",21288.26,21464.93,21199.93,21376.59,6300],["2024-10-17",21288.26,21553.26,21199.93,21464.93,8500],["2024-10-18",21199.93,21464.93,21023.26,21376.59,1400],["2024-10-21",21288.26,21641.59,21199.93,21376.59,20700],["2024-10-22",21199.93,21376.59,21199.93,21288.26,3300],["2024-10-23",20758.26,21376.59,19433.27,21376.59,10200],["2024-10-24",21199.93,21199.93,20316.6,20758.26,4700],["2024-10-25",20758.26,21464.93,20758.26,21199.93,2900],["2024-10-28",21464.93,21464.93,21199.93,21199.93,9100],["2024-10-29",21288.26,21288.26,21023.26,21199.93,2200],["2024-10-30",21199.93,21199.93,21111.59,21111.59,600],["2024-10-31",21288.26,21288.26,20316.6,21199.93,4600],["2024-11-01",21288.26,21288.26,20934.93,21199.93,2800],["2024-11-04",21199.93,21199.93,20934.93,21111.59,3800],["2024-11-05",21023.26,21199.93,21023.26,21199.93,2600],["2024-11-06",21023.26,21464.93,21023.26,21464.93,9300],["2024-11-07",21199.93,21376.59,21111.59,21376.59,5700],["2024-11-08",21199.93,21831.41,21199.93,21741.2,3800],["2024-11-11",22011.84,22011.84,21470.56,21831.41,2100],["2024-11-12",21831.41,21831.41,21470.56,21831.41,6600],["2024-11-13",20748.86,21560.78,20748.86,21560.78,6000],["2024-11-14",21109.71,21560.78,21109.71,21109.71,4500],["2024-11-15",21199.93,21831.41,21199.93,21650.99,6100],["2024-11-18",21380.35,22102.05,20748.86,21560.78,4800],["2024-11-19",21199.93,21560.78,21199.93,21560.78,2100],["2024-11-20",21470.56,21560.78,21470.56,21560.78,200],["2024-11-21",20388.01,22462.9,20388.01,21650.99,2700],["2024-11-22",21109.71,21741.2,21109.71,21560.78,1200],["2024-11-25",21560.78,21560.78,21019.5,21560.78,8800],["2024-11-26",21560.78,21741.2,20839.08,21741.2,3500],["2024-11-27",21650.99,21650.99,21199.93,21650.99,8800],["2024-11-28",21470.56,21650.99,21470.56,21650.99,1900],["2024-11-29",21650.99,21650.99,20748.86,21560.78,1600],["2024-12-02",21019.5,21560.78,21019.5,21560.78,2800],["2024-12-03",21560.78,21560.78,21019.5,21109.71,2800],["2024-12-04",21380.35,21470.56,21199.93,21470.56,4400],["2024-12-05",20748.86,21560.78,20748.86,21560.78,6700],["2024-12-06",21199.93,21199.93,21199.93,21199.93,800],["2024-12-09",21470.56,21560.78,21290.14,21380.35,2082500],["2024-12-10",21650.99,21650.99,21380.35,21470.56,4400],["2024-12-11",21380.35,21741.2,21380.35,21741.2,400],["2024-12-12",21650.99,21650.99,21199.93,21199.93,300],["2024-12-13",21831.41,21831.41,21831.41,21831.41,200],["2024-12-16",21650.99,21650.99,21650.99,21650.99,500],["2024-12-17",21560.78,21560.78,21560.78,21560.78,1100],["2024-12-18",21019.5,21470.56,20748.86,21470.56,2500],["2024-12-19",20929.29,21470.56,20929.29,21470.56,3300],["2024-12-20",20839.08,21470.56,20839.08,21470.56,15800],["2024-12-23",21380.35,21470.56,20839.08,21380.35,2000],["2024-12-24",21470.56,21470.56,21290.14,21290.14,300],["2024-12-25",20929.29,21380.35,20929.29,21380.35,13100],["2024-12-26",21199.93,21470.56,21019.5,21470.56,1500],["2024-12-27",21199.93,21199.93,21199.93,21199.93,3700],["2024-12-30",21831.41,21921.63,21019.5,21019.5,9600],["2024-12-31",21921.63,21921.63,21019.5,21470.56,5200],["2025-01-02",21199.93,21470.56,20929.29,21470.56,1200],["2025-01-03",21109.71,21831.41,20929.29,20929.29,13900],["2025-01-06",21019.5,21019.5,20748.86,20748.86,12800],["2025-01-07",20929.29,21109.71,20568.44,21109.71,3900],["2025-01-08",20568.44,21109.71,20568.44,21109.71,7900],["2025-01-09",21380.35,21380.35,21380.35,21380.35,100],["2025-01-10",21199.93,21199.93,21019.5,21019.5,7100],["2025-01-13",20478.23,21019.5,20478.23,21019.5,3700],["2025-01-14",20748.86,20929.29,20748.86,20929.29,1300],["2025-01-15",20929.29,21019.5,20929.29,21019.5,3100],["2025-01-16",21019.5,21019.5,21019.5,21019.5,900],["2025-01-17",21290.14,21470.56,21290.14,21470.56,11500],["2025-01-20",21380.35,21380.35,21380.35,21380.35,200],["2025-01-21",21380.35,21560.78,21380.35,21380.35,8000],["2025-01-22",21560.78,21650.99,21470.56,21650.99,3900],["2025-01-23",21560.78,21921.63,21019.5,21921.63,14100],["2025-01-24",20748.86,21650.99,20568.44,21650.99,2400],["2025-02-03",21380.35,21380.35,21380.35,21380.35,100],["2025-02-04",21560.78,21741.2,21380.35,21380.35,7500],["2025-02-05",21650.99,21650.99,21650.99,21650.99,200],["2025-02-06",21831.41,21831.41,21290.14,21650.99,5100],["2025-02-07",21650.99,21650.99,21650.99,21650.99,1000],["2025-02-10",21741.2,21741.2,21741.2,21741.2,8300],["2025-02-11",21741.2,21831.41,21650.99,21831.41,4200],["2025-02-12",21831.41,21921.63,21650.99,21650.99,2900],["2025-02-13",21741.2,21741.2,21741.2,21741.2,0],["2025-02-14",21741.2,22282.48,21741.2,22102.05,19800],["2025-02-17",22192.26,22192.26,21650.99,22011.84,1700],["2025-02-18",22102.05,23816.09,22102.05,23004.18,22200],["2025-02-19",22913.96,22913.96,22643.33,22913.96,16700],["2025-02-20",23004.18,23365.03,22913.96,23184.6,12700],["2025-02-21",23455.24,24357.36,23455.24,24176.94,74400],["2025-02-24",24176.94,24357.36,23545.45,24086.73,27100],["2025-02-25",24176.94,24267.15,23545.45,23545.45,31000],["2025-02-26",23996.51,24808.42,23725.88,24176.94,14600],["2025-02-27",23996.51,23996.51,23455.24,23906.3,17800],["2025-02-28",23545.45,23635.66,23094.39,23635.66,5700],["2025-03-03",23455.24,23545.45,23455.24,23545.45,6200],["2025-03-04",23004.18,23004.18,22553.11,22643.33,8800],["2025-03-05",22823.75,22913.96,22553.11,22643.33,8200],["2025-03-06",22553.11,22643.33,21650.99,22643.33,13800],["2025-03-07",22011.84,22643.33,22011.84,22192.26,12400],["2025-03-10",22192.26,23545.45,21650.99,22913.96,8400],["2025-03-11",22643.33,23365.03,22553.11,23004.18,9100],["2025-03-12",23184.6,23184.6,22553.11,23094.39,1600],["2025-03-13",22282.48,22913.96,22282.48,22913.96,9800],["2025-03-14",22643.33,23725.88,22643.33,23365.03,46400],["2025-03-17",23545.45,25439.91,23545.45,25259.49,144500],["2025-03-18",25079.06,26432.25,24537.79,26161.61,200700],["2025-03-19",25710.55,27063.74,25620.34,26342.04,75900],["2025-03-20",26702.89,27875.65,25349.7,26161.61,54800],["2025-03-21",26432.25,26612.67,25620.34,25890.97,22000],["2025-03-24",25710.55,26161.61,24898.64,25710.55,37500],["2025-03-25",25981.19,26432.25,25079.06,26342.04,10000],["2025-03-26",25710.55,25981.19,25079.06,25620.34,17000],["2025-03-27",25259.49,25259.49,24628.0,24628.0,27200],["2025-03-28",24808.42,24898.64,24628.0,24628.0,14600],["2025-03-31",24718.21,24808.42,24176.94,24176.94,13800],["2025-04-01",24357.36,25349.7,24176.94,25349.7,14000],["2025-04-02",25259.49,25259.49,24357.36,24357.36,16300],["2025-04-03",24357.36,24357.36,21019.5,21019.5,105800],["2025-04-04",19305.47,21199.93,19305.47,20658.65,31000],["2025-04-08",20117.38,20658.65,17411.0,18673.98,101100],["2025-04-09",19034.83,20297.8,19034.83,19395.68,15000],["2025-04-10",22102.05,22643.33,22102.05,22643.33,30900],["2025-04-11",23004.18,23004.18,21199.93,22643.33,22100],["2025-04-14",23365.03,23365.03,21921.63,22462.9,5000],["2025-04-15",23184.6,23184.6,20748.86,22011.84,6800],["2025-04-16",22282.48,22553.11,22192.26,22553.11,10700],["2025-04-17",22372.69,22553.11,22372.69,22553.11,7800],["2025-04-18",22102.05,24267.15,22102.05,22102.05,15800],["2025-04-21",23455.24,23455.24,21831.41,22913.96,2600],["2025-04-22",21650.99,21741.2,20658.65,21650.99,15300],["2025-04-23",23455.24,23455.24,23455.24,23455.24,100],["2025-04-24",22102.05,22823.75,20748.86,22011.84,5900],["2025-04-25",22462.9,23004.18,22372.69,23004.18,10200],["2025-04-28",22913.96,23365.03,22102.05,22553.11,7200],["2025-04-29",23274.81,23365.03,22553.11,23274.81,22300],["2025-05-05",23274.81,23455.24,22553.11,23184.6,14200],["2025-05-06",23184.6,23274.81,21741.2,22643.33,7800],["2025-05-07",22823.75,23004.18,21831.41,22462.9,14600],["2025-05-08",22282.48,22643.33,22192.26,22282.48,4200],["2025-05-09",22282.48,22282.48,22282.48,22282.48,200],["2025-05-12",22282.48,22282.48,21921.63,22282.48,21600],["2025-05-13",22192.26,23094.39,22192.26,22733.54,13300],["2025-05-14",21831.41,23094.39,21831.41,23094.39,39000],["2025-05-15",22823.75,22823.75,22823.75,22823.75,0],["2025-05-16",21921.63,22553.11,21650.99,22553.11,6300],["2025-05-19",21921.63,22372.69,21921.63,22102.05,17700],["2025-05-20",22102.05,22192.26,21921.63,21921.63,22300],["2025-05-21",22011.84,23365.03,21921.63,22553.11,20600],["2025-05-22",22823.75,22823.75,22823.75,22823.75,0],["2025-05-23",22823.75,22823.75,22823.75,22823.75,0],["2025-05-26",21650.99,22372.69,21650.99,22192.26,1200],["2025-05-27",22102.05,22462.9,21470.56,21831.41,44500],["2025-05-28",21831.41,21831.41,21470.56,21741.2,11000],["2025-05-29",21741.2,21921.63,21650.99,21650.99,3500],["2025-05-30",21741.2,22102.05,21650.99,22102.05,2900],["2025-06-02",21921.63,22102.05,21921.63,22102.05,4400],["2025-06-03",22011.84,22102.05,21921.63,22102.05,18200],["2025-06-04",22011.84,22011.84,21650.99,21650.99,900],["2025-06-05",22011.84,22011.84,21831.41,21831.41,8100],["2025-06-06",22011.84,22192.26,21741.2,21741.2,15500],["2025-06-09",22011.84,22102.05,21470.56,21650.99,13000],["2025-06-10",21650.99,21650.99,21650.99,21650.99,2000],["2025-06-11",21290.14,21290.14,21199.93,21199.93,3200],["2025-06-12",21199.93,21380.35,21199.93,21380.35,3000],["2025-06-13",21290.14,21470.56,21290.14,21290.14,15800],["2025-06-16",21019.5,21109.71,20929.29,21019.5,6600],["2025-06-17",21109.71,21650.99,21109.71,21199.93,16700],["2025-06-18",21290.14,21741.2,21290.14,21560.78,10000],["2025-06-19",21199.93,21199.93,21199.93,21199.93,1800],["2025-06-20",21290.14,21380.35,21290.14,21380.35,1200],["2025-06-23",21109.71,21470.56,21109.71,21470.56,5200],["2025-06-24",21290.14,21290.14,21019.5,21290.14,4200],["2025-06-25",21199.93,21199.93,21199.93,21199.93,300],["2025-06-26",21199.93,21199.93,21019.5,21199.93,3000],["2025-06-27",21199.93,21199.93,21199.93,21199.93,3000],["2025-06-30",21199.93,21290.14,21199.93,21290.14,400],["2025-07-01",21290.14,21290.14,20929.29,21290.14,800],["2025-07-02",21199.93,21199.93,21199.93,21199.93,4300],["2025-07-03",21199.93,21199.93,21199.93,21199.93,2800],["2025-07-04",21199.93,21470.56,21199.93,21470.56,6200],["2025-07-07",21290.14,21290.14,21290.14,21290.14,400],["2025-07-08",21290.14,21470.56,21199.93,21199.93,12900],["2025-07-09",21290.14,22102.05,21290.14,21470.56,6300],["2025-07-10",21199.93,21199.93,20297.8,21199.93,44500],["2025-07-11",21019.5,21199.93,21019.5,21019.5,3100],["2025-07-14",21019.5,21199.93,21019.5,21109.71,17700],["2025-07-15",21019.5,21199.93,20748.86,20748.86,13200],["2025-07-16",20388.01,21199.93,20388.01,20839.08,1800],["2025-07-17",20748.86,21470.56,20748.86,21470.56,45000],["2025-07-18",21109.71,21560.78,21109.71,21199.93,11300],["2025-07-21",21199.93,21290.14,21199.93,21199.93,40500],["2025-07-22",21199.93,21199.93,21199.93,21199.93,7400],["2025-07-23",21199.93,21560.78,20748.86,20748.86,6600],["2025-07-24",21199.93,21470.56,21199.93,21380.35,11300],["2025-07-25",21741.2,21741.2,21290.14,21290.14,26000],["2025-07-28",21831.41,22553.11,21470.56,22553.11,27500],["2025-07-29",22102.05,22823.75,21290.14,21560.78,24000],["2025-07-30",21470.56,21741.2,21380.35,21560.78,8400],["2025-07-31",21650.99,22823.75,21650.99,22823.75,60200],["2025-08-01",22823.75,25079.06,22823.75,24808.42,120200],["2025-08-04",24808.42,24808.42,23545.45,24718.21,52700],["2025-08-05",24357.36,25530.12,24267.15,25079.06,75400],["2025-08-06",25079.06,25710.55,24357.36,24898.64,29200],["2025-08-07",25259.49,25620.34,25079.06,25259.49,55800],["2025-08-08",25169.27,25169.27,24176.94,24898.64,54000],["2025-08-11",25259.49,25259.49,24537.79,24808.42,36600],["2025-08-12",24718.21,24718.21,24357.36,24537.79,29600],["2025-08-13",24628.0,24718.21,24357.36,24718.21,19100],["2025-08-14",25380.0,25568.0,24910.0,25098.0,8500],["2025-08-15",24910.0,25098.0,24722.0,24722.0,5500],["2025-08-18",24722.0,24910.0,24440.0,24628.0,7900],["2025-08-19",24722.0,25380.0,24534.0,24628.0,8600],["2025-08-20",25004.0,25004.0,23970.0,24722.0,15100],["2025-08-21",24628.0,24628.0,24064.0,24158.0,2700],["2025-08-22",24064.0,24064.0,23406.0,23406.0,21100],["2025-08-25",23124.0,23500.0,23124.0,23218.0,22300],["2025-08-26",25004.0,25004.0,24440.0,24440.0,200],["2025-08-27",23500.0,25004.0,22560.0,23406.0,80600],["2025-08-28",23124.0,23124.0,22936.0,22936.0,13000],["2025-08-29",23500.0,24346.0,23500.0,23500.0,20300],["2025-09-03",23500.0,23500.0,23406.0,23500.0,11200],["2025-09-04",23030.0,24252.0,23030.0,23500.0,7100],["2025-09-05",23970.0,23970.0,23500.0,23500.0,10600],["2025-09-08",23218.0,23312.0,22654.0,23124.0,5300],["2025-09-09",22654.0,22842.0,22560.0,22842.0,3500],["2025-09-10",22654.0,22654.0,22654.0,22654.0,5000],["2025-09-11",22654.0,22654.0,22654.0,22654.0,13100],["2025-09-12",22748.0,22748.0,22654.0,22654.0,4500],["2025-09-15",22748.0,23594.0,22654.0,23594.0,8400],["2025-09-16",23406.0,23500.0,23124.0,23406.0,5400],["2025-09-17",23030.0,23030.0,22748.0,22748.0,10000],["2025-09-18",22842.0,23500.0,22748.0,22748.0,13300],["2025-09-19",23500.0,23500.0,23312.0,23312.0,1200],["2025-09-22",23406.0,23406.0,22936.0,23312.0,4400],["2025-09-23",23030.0,23030.0,22748.0,22842.0,2400],["2025-09-24",22748.0,22842.0,22748.0,22842.0,6100],["2025-09-25",23030.0,23030.0,22842.0,22936.0,3700],["2025-09-26",22936.0,23218.0,22936.0,22936.0,2500],["2025-09-29",23030.0,23218.0,23030.0,23124.0,4400],["2025-09-30",23030.0,23030.0,22748.0,22748.0,9700],["2025-10-01",22654.0,22654.0,22654.0,22654.0,100],["2025-10-02",22748.0,22842.0,22748.0,22748.0,6500],["2025-10-03",22842.0,23406.0,22654.0,22748.0,22100],["2025-10-06",23406.0,23500.0,22748.0,22748.0,5000],["2025-10-07",22842.0,22842.0,21996.0,22560.0,3600],["2025-10-08",22748.0,22748.0,22560.0,22560.0,7900],["2025-10-09",22654.0,22654.0,22654.0,22654.0,4500],["2025-10-10",22748.0,22748.0,22748.0,22748.0,500],["2025-10-13",22654.0,22748.0,22560.0,22748.0,9800],["2025-10-14",22372.0,22372.0,22278.0,22278.0,34900],["2025-10-15",22560.0,22560.0,22560.0,22560.0,1200],["2025-10-16",21902.0,21996.0,21808.0,21996.0,20500],["2025-10-17",21996.0,21996.0,21996.0,21996.0,2400],["2025-10-20",21996.0,21996.0,20680.0,20962.0,25200],["2025-10-21",21432.0,21432.0,20962.0,20962.0,2000],["2025-10-22",21338.0,21338.0,21338.0,21338.0,100],["2025-10-23",21338.0,21338.0,21338.0,21338.0,500],["2025-10-24",21338.0,21338.0,21338.0,21338.0,0],["2025-10-27",21432.0,21432.0,21432.0,21432.0,100],["2025-10-28",22278.0,22372.0,21714.0,22090.0,2800],["2025-10-29",22184.0,22184.0,21714.0,22184.0,5000],["2025-10-30",23030.0,23030.0,22090.0,22560.0,10100],["2025-10-31",22748.0,23312.0,22748.0,23218.0,15700],["2025-11-03",23030.0,23594.0,23030.0,23500.0,24000],["2025-11-04",23124.0,23500.0,22372.0,23500.0,28000],["2025-11-05",23500.0,23970.0,23500.0,23688.0,32300],["2025-11-06",24346.0,24346.0,23688.0,23688.0,600],["2025-11-07",22090.0,22560.0,22090.0,22372.0,9000],["2025-11-10",22466.0,23030.0,22466.0,23030.0,1200],["2025-11-11",22466.0,23030.0,22184.0,22184.0,17400],["2025-11-12",23030.0,23030.0,23030.0,23030.0,900],["2025-11-13",23030.0,23030.0,23030.0,23030.0,1500],["2025-11-14",23030.0,23030.0,22842.0,23030.0,2900],["2025-11-17",23030.0,23030.0,23030.0,23030.0,2000],["2025-11-18",23030.0,23030.0,22560.0,22560.0,4000],["2025-11-19",22654.0,22654.0,22654.0,22654.0,400],["2025-11-20",23030.0,23030.0,23030.0,23030.0,1000],["2025-11-21",22090.0,22654.0,22090.0,22654.0,2100],["2025-11-24",22372.0,22372.0,22372.0,22372.0,1200],["2025-11-25",22372.0,22372.0,22372.0,22372.0,300],["2025-11-26",22372.0,22372.0,21620.0,21620.0,27700],["2025-11-27",21338.0,22466.0,20774.0,22466.0,2700],["2025-11-28",22466.0,22466.0,21714.0,22090.0,4500],["2025-12-01",22090.0,22466.0,22090.0,22466.0,3200],["2025-12-02",22372.0,22936.0,22278.0,22842.0,12400],["2025-12-03",22466.0,22560.0,22372.0,22372.0,2900],["2025-12-04",22560.0,23030.0,22560.0,22654.0,4500],["2025-12-05",22842.0,22842.0,22842.0,22842.0,0],["2025-12-08",22560.0,22560.0,22466.0,22466.0,2100],["2025-12-09",22560.0,22560.0,21714.0,21808.0,8600],["2025-12-10",21902.0,21902.0,21714.0,21808.0,600],["2025-12-11",21714.0,21808.0,21714.0,21808.0,3500],["2025-12-12",21714.0,22184.0,21620.0,22184.0,2000],["2025-12-15",21714.0,21714.0,21714.0,21714.0,4800],["2025-12-16",21714.0,21714.0,21620.0,21620.0,700],["2025-12-17",21620.0,21620.0,21620.0,21620.0,200],["2025-12-18",21620.0,21620.0,21620.0,21620.0,700],["2025-12-19",21620.0,21620.0,21620.0,21620.0,2200],["2025-12-22",21808.0,21808.0,21620.0,21620.0,2800],["2025-12-23",21620.0,21620.0,21620.0,21620.0,500],["2025-12-24",21620.0,22090.0,21620.0,21996.0,4200],["2025-12-25",21620.0,21620.0,21620.0,21620.0,0],["2025-12-26",21620.0,21620.0,21620.0,21620.0,2700],["2025-12-29",21996.0,21996.0,21432.0,21432.0,8200],["2025-12-30",21338.0,21620.0,21150.0,21620.0,5900],["2025-12-31",21620.0,21714.0,21620.0,21714.0,4100],["2026-01-05",21620.0,21620.0,21526.0,21620.0,5300],["2026-01-06",21244.0,21620.0,21150.0,21620.0,11300],["2026-01-07",21620.0,21996.0,21150.0,21714.0,5600],["2026-01-08",21150.0,21714.0,21150.0,21620.0,6900],["2026-01-09",21714.0,21808.0,21432.0,21808.0,5900],["2026-01-12",21714.0,21808.0,21714.0,21808.0,3500],["2026-01-13",21620.0,21714.0,21620.0,21620.0,4500],["2026-01-14",21714.0,22372.0,21526.0,22090.0,25300],["2026-01-15",22090.0,22090.0,22090.0,22090.0,800],["2026-01-16",21996.0,23970.0,21996.0,23030.0,51700],["2026-01-19",23218.0,23876.0,23218.0,23218.0,25300],["2026-01-20",23500.0,23500.0,22748.0,22748.0,10300],["2026-01-21",22748.0,22748.0,22654.0,22748.0,8300],["2026-01-22",22748.0,23030.0,22748.0,22748.0,12700],["2026-01-23",22654.0,22654.0,22372.0,22372.0,209600],["2026-01-26",22560.0,22748.0,22466.0,22560.0,424000],["2026-01-27",21714.0,22560.0,21620.0,22560.0,963100],["2026-01-28",22936.0,22936.0,22748.0,22842.0,1018300],["2026-01-29",21714.0,22560.0,21620.0,22560.0,1287500],["2026-01-30",22748.0,22748.0,22090.0,22560.0,1456300],["2026-02-02",21808.0,21902.0,21620.0,21902.0,1216649],["2026-02-03",21808.0,22560.0,21620.0,21902.0,24700],["2026-02-04",21902.0,21902.0,21620.0,21620.0,825900],["2026-02-05",21620.0,21808.0,21620.0,21714.0,1159600],["2026-02-06",21714.0,21714.0,21620.0,21620.0,454200],["2026-02-09",21714.0,21714.0,21620.0,21620.0,545900],["2026-02-10",21620.0,21620.0,21432.0,21432.0,9200],["2026-02-11",21432.0,21432.0,21432.0,21432.0,7000],["2026-02-12",21432.0,21620.0,21432.0,21620.0,2000],["2026-02-13",21338.0,21620.0,21338.0,21338.0,2300],["2026-02-23",21338.0,21432.0,21338.0,21432.0,28700],["2026-02-24",21526.0,21620.0,21526.0,21620.0,4700],["2026-02-25",21620.0,21620.0,21150.0,21150.0,3200],["2026-02-26",21338.0,21338.0,21338.0,21338.0,5100],["2026-02-27",21338.0,21432.0,21150.0,21244.0,16800],["2026-03-02",21150.0,21150.0,20774.0,21150.0,17500],["2026-03-03",21150.0,21150.0,20680.0,20680.0,10100],["2026-03-04",20868.0,20868.0,20680.0,20680.0,8800],["2026-03-05",20774.0,20774.0,20774.0,20774.0,2100],["2026-03-06",20774.0,20774.0,20774.0,20774.0,600],["2026-03-09",20774.0,20774.0,18800.0,20586.0,7000],["2026-03-10",20116.0,20116.0,20116.0,20116.0,3200],["2026-03-11",20116.0,22090.0,20116.0,20210.0,8400],["2026-03-12",20304.0,21714.0,20304.0,21714.0,600],["2026-03-13",21244.0,21244.0,21056.0,21056.0,2100],["2026-03-16",21150.0,21150.0,20680.0,20680.0,2000],["2026-03-17",20962.0,20962.0,20962.0,20962.0,0],["2026-03-18",20962.0,20962.0,20962.0,20962.0,2900],["2026-03-19",20680.0,20680.0,19928.0,19928.0,5800],["2026-03-20",20304.0,20304.0,20304.0,20304.0,0],["2026-03-23",20304.0,20304.0,20304.0,20304.0,1400],["2026-03-24",20680.0,20680.0,20680.0,20680.0,100],["2026-03-25",20680.0,20680.0,20680.0,20680.0,400],["2026-03-26",20680.0,20680.0,20680.0,20680.0,0],["2026-03-27",20680.0,20680.0,19740.0,19740.0,3200],["2026-03-30",20680.0,20680.0,19740.0,20586.0,8000],["2026-03-31",20398.0,20398.0,20210.0,20398.0,4400],["2026-04-01",20304.0,20304.0,20304.0,20304.0,1000],["2026-04-02",20304.0,20304.0,20304.0,20304.0,800],["2026-04-03",19740.0,20304.0,19740.0,20022.0,1500],["2026-04-06",19928.0,19928.0,19928.0,19928.0,1000],["2026-04-07",19928.0,19928.0,19928.0,19928.0,2700],["2026-04-08",19928.0,20022.0,19928.0,20022.0,3300],["2026-04-09",19928.0,19928.0,19928.0,19928.0,0],["2026-04-10",22090.0,22090.0,20022.0,20022.0,2400],["2026-04-13",20304.0,20304.0,17390.0,19458.0,30500],["2026-04-14",20304.0,20304.0,20210.0,20304.0,15003200],["2026-04-15",20304.0,21902.0,19740.0,19740.0,8200],["2026-04-16",20210.0,20398.0,20116.0,20116.0,1100],["2026-04-17",19740.0,19928.0,18048.0,19928.0,11700],["2026-04-20",17672.0,19740.0,15792.0,19740.0,22800],["2026-04-21",19176.0,19176.0,19176.0,19176.0,14803600],["2026-04-22",19740.0,19740.0,19176.0,19176.0,12400],["2026-04-23",19270.0,19364.0,19270.0,19364.0,7500],["2026-04-24",17014.0,19270.0,16450.0,18142.0,34800],["2026-04-28",18800.0,19552.0,18800.0,19552.0,3700],["2026-04-29",19552.0,20868.0,18800.0,18988.0,19200],["2026-05-04",19928.0,19928.0,19740.0,19740.0,300],["2026-05-05",19740.0,19740.0,19364.0,19364.0,900],["2026-05-06",19176.0,19270.0,18800.0,19270.0,4500],["2026-05-07",18988.0,19740.0,18988.0,19552.0,3000],["2026-05-08",19740.0,19740.0,17202.0,19646.0,19400],["2026-05-11",18800.0,19646.0,18800.0,18800.0,2955100],["2026-05-12",19740.0,20116.0,18800.0,20116.0,18100],["2026-05-13",18894.0,19270.0,18894.0,19270.0,5400],["2026-05-14",20210.0,20210.0,20210.0,20210.0,100],["2026-05-15",19646.0,19740.0,18800.0,19270.0,20200],["2026-05-18",18800.0,18894.0,18800.0,18894.0,4200],["2026-05-19",18800.0,18800.0,18800.0,18800.0,2364939],["2026-05-20",18800.0,18894.0,18800.0,18894.0,4600],["2026-05-21",19364.0,19364.0,19364.0,19364.0,100],["2026-05-22",19364.0,19364.0,19364.0,19364.0,0],["2026-05-25",18612.0,18988.0,18612.0,18988.0,2800],["2026-05-26",18800.0,18800.0,18800.0,18800.0,1400],["2026-05-27",18800.0,18800.0,18800.0,18800.0,1000],["2026-05-28",18330.0,19364.0,18330.0,19364.0,5000],["2026-05-29",18800.0,18800.0,18800.0,18800.0,0],["2026-06-01",19176.0,19176.0,18800.0,18894.0,21400],["2026-06-02",18800.0,18800.0,18800.0,18800.0,22000],["2026-06-03",18800.0,18800.0,18800.0,18800.0,9900],["2026-06-04",18800.0,19082.0,18800.0,19082.0,9500],["2026-06-05",19270.0,19270.0,18894.0,19082.0,4100],["2026-06-08",19176.0,19176.0,19176.0,19176.0,3800],["2026-06-09",19176.0,19176.0,18048.0,18800.0,1800],["2026-06-10",18988.0,18988.0,18988.0,18988.0,4000],["2026-06-11",19270.0,19552.0,19270.0,19552.0,12800],["2026-06-12",18988.0,18988.0,18988.0,18988.0,100],["2026-06-15",18988.0,19082.0,18988.0,19082.0,1000],["2026-06-16",18988.0,19552.0,18988.0,19552.0,5100],["2026-06-17",19270.0,19270.0,19270.0,19270.0,2300],["2026-06-18",19458.0,19458.0,18988.0,18988.0,600],["2026-06-19",19176.0,19176.0,19082.0,19082.0,9500],["2026-06-22",19082.0,19082.0,19082.0,19082.0,11100],["2026-06-23",19082.0,19270.0,19082.0,19176.0,65100],["2026-06-24",19270.0,19270.0,19082.0,19176.0,32300],["2026-06-25",19176.0,19270.0,17954.0,18800.0,14800],["2026-06-26",18988.0,19176.0,18988.0,18988.0,27000],["2026-06-29",19176.0,19176.0,18330.0,18330.0,3300],["2026-06-30",19082.0,19082.0,18988.0,18988.0,3500],["2026-07-01",19082.0,19082.0,19082.0,19082.0,20100],["2026-07-02",19082.0,19082.0,19082.0,19082.0,10000],["2026-07-03",19082.0,19082.0,18988.0,18988.0,13100],["2026-07-06",19176.0,19176.0,18800.0,18800.0,18100],["2026-07-07",18800.0,18800.0,18706.0,18800.0,27500],["2026-07-08",18800.0,18800.0,18800.0,18800.0,5000],["2026-07-09",18800.0,18800.0,18800.0,18800.0,2700],["2026-07-10",18800.0,18800.0,18800.0,18800.0,2800],["2026-07-13",19646.0,19646.0,19552.0,19552.0,1300],["2026-07-14",19646.0,19646.0,19176.0,19270.0,900],["2026-07-15",19176.0,19176.0,19176.0,19176.0,100],["2026-07-16",18800.0,18894.0,18800.0,18800.0,18400],["2026-07-17",18000.0,18500.0,18000.0,18500.0,1200],["2026-07-20",18300.0,20000.0,18300.0,20000.0,900],["2026-07-21",18300.0,18300.0,18300.0,18300.0,100],["2026-07-22",19700.0,19800.0,19000.0,19000.0,1800],["2026-07-23",19400.0,19500.0,19400.0,19500.0,500],["2026-07-24",19500.0,19500.0,19500.0,19500.0,0],["2026-07-27",18900.0,18900.0,18900.0,18900.0,100],["2026-07-28",18900.0,18900.0,18900.0,18900.0,0],["2026-07-29",18000.0,18800.0,18000.0,18800.0,10300],["2026-07-30",18000.0,18000.0,18000.0,18000.0,2300],["2026-07-31",18000.0,20500.0,18000.0,18500.0,19400],["2026-08-03",18700.0,18700.0,18700.0,18700.0,100],["2026-08-04",18800.0,21000.0,18700.0,20900.0,12800],["2026-08-05",20000.0,21000.0,20000.0,21000.0,6000],["2026-08-06",20500.0,20900.0,20400.0,20900.0,2700],["2026-08-07",19000.0,19000.0,19000.0,19000.0,4200],["2026-08-10",20900.0,21000.0,20900.0,21000.0,1400],["2026-08-11",21000.0,21000.0,20100.0,20100.0,1700],["2026-08-12",20900.0,20900.0,20900.0,20900.0,300],["2026-08-13",20900.0,21000.0,20000.0,20000.0,900],["2026-08-14",20400.0,20400.0,20400.0,20400.0,0],["2026-08-17",20400.0,20400.0,20400.0,20400.0,0],["2026-08-18",20400.0,20400.0,20400.0,20400.0,0],["2026-08-19",18300.0,20400.0,18200.0,20400.0,600],["2026-08-20",18600.0,18600.0,18600.0,18600.0,0],["2026-08-21",18700.0,19800.0,18600.0,18600.0,7100],["2026-08-24",18700.0,18700.0,18700.0,18700.0,0],["2026-08-25",18800.0,18800.0,18800.0,18800.0,100],["2026-08-26",18300.0,18300.0,18300.0,18300.0,500],["2026-08-27",18400.0,18400.0,18400.0,18400.0,100],["2026-08-28",18500.0,18500.0,18500.0,18500.0,1100],["2026-09-03",18500.0,18500.0,18500.0,18500.0,1700],["2026-09-04",20400.0,20400.0,18600.0,18600.0,900],["2026-09-07",19100.0,19100.0,19000.0,19000.0,200],["2026-09-08",19100.0,19100.0,19100.0,19100.0,0],["2026-09-09",19100.0,19100.0,19100.0,19100.0,0],["2026-09-10",19100.0,19100.0,19100.0,19100.0,0],["2026-09-11",19000.0,19000.0,19000.0,19000.0,100],["2026-09-14",19000.0,19000.0,19000.0,19000.0,400],["2026-09-15",19000.0,19000.0,19000.0,19000.0,0],["2026-09-16",19000.0,19000.0,19000.0,19000.0,100],["2026-09-17",19000.0,19000.0,19000.0,19000.0,0],["2026-09-18",18000.0,19000.0,18000.0,19000.0,1100],["2026-09-21",20000.0,20900.0,20000.0,20900.0,900],["2026-09-22",18000.0,18900.0,18000.0,18500.0,14400],["2026-09-23",18200.0,18200.0,18000.0,18100.0,7600],["2026-09-24",18000.0,18000.0,18000.0,18000.0,13300],["2026-09-25",18000.0,18200.0,18000.0,18000.0,21100],["2026-09-28",18000.0,20300.0,17600.0,18500.0,16200],["2026-09-29",18000.0,19500.0,18000.0,18000.0,11100],["2026-09-30",19500.0,20900.0,19500.0,19500.0,4100],["2026-10-01",20000.0,22000.0,20000.0,21700.0,5100],["2026-10-02",20800.0,20800.0,20800.0,20800.0,5000],["2026-10-05",19800.0,19800.0,19800.0,19800.0,5400],["2026-10-06",18800.0,20000.0,18800.0,19000.0,11700],["2026-10-07",18900.0,18900.0,18900.0,18900.0,100],["2026-10-08",20000.0,20000.0,19800.0,19800.0,11300],["2026-10-09",19100.0,19100.0,19100.0,19100.0,200],["2026-10-12",18400.0,19000.0,18400.0,19000.0,300]]}