{"sym":"ACV","index":false,"bars":[["2016-11-21",20628.99,20628.99,20628.99,20628.99,549000],["2016-11-22",23693.87,23693.87,23693.87,23693.87,769915],["2016-11-23",27230.27,27230.27,25049.49,25933.59,3231115],["2016-11-24",26640.87,26640.87,23693.87,23752.81,1437670],["2016-11-25",23693.87,24106.45,23281.29,24047.51,1098200],["2016-11-28",24165.39,26346.17,23281.29,24990.55,1307935],["2016-11-29",25108.43,25638.89,24165.39,24165.39,349430],["2016-11-30",24165.39,24636.91,23693.87,24636.91,749500],["2016-12-01",24224.33,24460.09,23929.63,24106.45,883050],["2016-12-02",24165.39,24342.21,24047.51,24224.33,882560],["2016-12-05",24224.33,24342.21,23870.69,24165.39,607745],["2016-12-06",24165.39,24165.39,23929.63,24106.45,598601],["2016-12-07",23752.81,24047.51,23693.87,23929.63,388600],["2016-12-08",23693.87,24342.21,23693.87,24224.33,384800],["2016-12-09",24165.39,24636.91,24106.45,24636.91,441160],["2016-12-12",20746.87,24636.91,20746.87,24283.27,383733],["2016-12-13",24106.45,24872.67,23929.63,24813.73,525490],["2016-12-14",24931.61,26464.05,24931.61,26287.23,1688987],["2016-12-15",26287.23,28232.25,26228.29,27466.03,476179],["2016-12-16",27466.03,31238.19,27466.03,31061.37,1740733],["2016-12-19",31238.19,33006.38,28703.77,29469.99,556031],["2016-12-20",29469.99,29587.87,28350.13,28703.77,522519],["2016-12-21",28585.89,28939.53,27583.91,28055.43,369140],["2016-12-22",27112.39,29587.87,27112.39,29469.99,773755],["2016-12-23",30354.09,30354.09,28939.53,29175.29,241001],["2016-12-26",29175.29,29764.69,29057.41,29234.23,227910],["2016-12-27",29469.99,29469.99,27407.09,27642.85,516119],["2016-12-28",28232.25,29352.11,28232.25,28585.89,426580],["2016-12-29",28585.89,29175.29,28350.13,28880.59,245157],["2016-12-30",28585.89,29057.41,28173.31,28644.83,387180],["2017-01-03",28585.89,28585.89,27701.79,28055.43,176750],["2017-01-04",28291.19,28821.65,28291.19,28703.77,326764],["2017-01-05",28703.77,29116.35,28173.31,28350.13,160960],["2017-01-06",28350.13,28468.01,28055.43,28291.19,281076],["2017-01-09",28291.19,28762.71,27701.79,28350.13,174694],["2017-01-10",28291.19,28821.65,28291.19,28409.07,182360],["2017-01-11",28468.01,28644.83,28291.19,28644.83,176551],["2017-01-12",28762.71,30177.27,28585.89,29234.23,575092],["2017-01-13",29234.23,29411.05,29175.29,29234.23,270966],["2017-01-16",29175.29,29293.17,28703.77,28880.59,290800],["2017-01-17",28703.77,28762.71,28055.43,28350.13,261700],["2017-01-18",28291.19,28880.59,28173.31,28821.65,229299],["2017-01-19",28409.07,28998.47,28409.07,28880.59,163700],["2017-01-20",28762.71,28880.59,28585.89,28585.89,182700],["2017-01-23",28585.89,29175.29,28291.19,28939.53,516140],["2017-01-24",28703.77,29705.75,28703.77,29411.05,643720],["2017-01-25",29469.99,30059.39,29116.35,29411.05,109600],["2017-02-02",29411.05,29646.81,29175.29,29528.93,191700],["2017-02-03",29764.69,30413.03,29587.87,29764.69,1166672],["2017-02-06",30059.39,30059.39,29411.05,29469.99,634526],["2017-02-07",29352.11,29705.75,29352.11,29469.99,1224740],["2017-02-08",29469.99,29587.87,29352.11,29528.93,391700],["2017-02-09",29469.99,30000.45,29469.99,29587.87,355510],["2017-02-10",29764.69,30177.27,29587.87,29941.51,769870],["2017-02-13",29882.57,30648.79,29882.57,30413.03,456160],["2017-02-14",30413.03,30648.79,30000.45,30118.33,209881],["2017-02-15",30236.21,30413.03,30118.33,30354.09,555559],["2017-02-16",30354.09,30413.03,30059.39,30236.21,416440],["2017-02-17",30236.21,30530.91,30059.39,30530.91,284679],["2017-02-20",30648.79,31945.46,30648.79,30943.49,476037],["2017-02-21",31120.31,31179.25,30825.61,31002.43,187930],["2017-02-22",31002.43,31532.89,30648.79,31002.43,345154],["2017-02-23",30884.55,30943.49,30354.09,30766.67,232300],["2017-02-24",31002.43,31238.19,30236.21,30295.15,111927],["2017-02-27",29941.51,31532.89,29941.51,30589.85,175885],["2017-02-28",31120.31,31238.19,30000.45,30177.27,123550],["2017-03-01",30295.15,30295.15,29352.11,29646.81,321140],["2017-03-02",30177.27,30177.27,29764.69,30000.45,141079],["2017-03-03",30354.09,30354.09,29882.57,30000.45,183946],["2017-03-06",30354.09,31473.95,30177.27,30943.49,759866],["2017-03-07",31002.43,31238.19,30530.91,30943.49,258765],["2017-03-08",31120.31,31120.31,30530.91,30648.79,70957],["2017-03-09",30707.73,30884.55,30530.91,30648.79,595320],["2017-03-10",30589.85,30707.73,30589.85,30648.79,696620],["2017-03-13",30648.79,30707.73,30530.91,30648.79,127617],["2017-03-14",30589.85,30648.79,30059.39,30354.09,267459],["2017-03-15",30354.09,30354.09,29764.69,30059.39,183310],["2017-03-16",30059.39,30648.79,30059.39,30530.91,302610],["2017-03-17",30059.39,30589.85,30059.39,30413.03,60127],["2017-03-20",30354.09,30589.85,30000.45,30295.15,90216],["2017-03-21",30059.39,30471.97,30059.39,30177.27,36600],["2017-03-22",30059.39,30413.03,30059.39,30177.27,84210],["2017-03-23",30059.39,30236.21,30059.39,30177.27,152100],["2017-03-24",30118.33,30295.15,30059.39,30059.39,108350],["2017-03-27",30059.39,30295.15,29941.51,30059.39,207566],["2017-03-28",30059.39,30059.39,30000.45,30059.39,442855],["2017-03-29",29941.51,30059.39,29941.51,30059.39,306000],["2017-03-30",30000.45,30059.39,29882.57,29941.51,451065],["2017-03-31",29823.63,30059.39,29823.63,30059.39,469050],["2017-04-03",29941.51,30000.45,29705.75,29941.51,150430],["2017-04-04",29705.75,29705.75,29116.35,29705.75,99400],["2017-04-05",29528.93,29705.75,29293.17,29528.93,604820],["2017-04-07",29646.81,29705.75,29587.87,29646.81,427200],["2017-04-10",29646.81,29941.51,29646.81,29823.63,729820],["2017-04-11",29705.75,29764.69,29646.81,29646.81,470756],["2017-04-12",29705.75,29705.75,29293.17,29528.93,300314],["2017-04-13",29528.93,30059.39,29411.05,29587.87,506900],["2017-04-14",29528.93,29528.93,29234.23,29352.11,40700],["2017-04-17",29469.99,29528.93,29469.99,29469.99,214575],["2017-04-18",29411.05,29469.99,29352.11,29469.99,19900],["2017-04-19",29293.17,29352.11,29116.35,29293.17,31700],["2017-04-20",29293.17,29528.93,29175.29,29175.29,67765],["2017-04-21",29234.23,29411.05,29234.23,29234.23,7150],["2017-04-24",28880.59,29234.23,28526.95,29234.23,39440],["2017-04-25",28409.07,29116.35,28291.19,28939.53,27810],["2017-04-26",29116.35,29528.93,28939.53,29234.23,125064],["2017-04-27",29293.17,29528.93,29293.17,29352.11,304695],["2017-04-28",29175.29,29411.05,29175.29,29234.23,11300],["2017-05-03",29175.29,29234.23,25344.19,28880.59,335630],["2017-05-04",28880.59,29175.29,28880.59,28998.47,23220],["2017-05-05",28880.59,29175.29,28880.59,28939.53,13000],["2017-05-08",28939.53,29411.05,28880.59,29116.35,40206],["2017-05-09",29116.35,29175.29,28939.53,29116.35,37600],["2017-05-10",28939.53,29234.23,28939.53,29175.29,228720],["2017-05-11",29175.29,29705.75,29175.29,29469.99,857810],["2017-05-12",29587.87,29587.87,29411.05,29469.99,702710],["2017-05-15",29764.69,29764.69,29352.11,29469.99,128660],["2017-05-16",29528.93,29528.93,29234.23,29234.23,226520],["2017-05-17",28291.19,29175.29,28291.19,29116.35,18035],["2017-05-18",29057.41,29352.11,29057.41,29234.23,92100],["2017-05-19",28998.47,29352.11,28998.47,29234.23,27120],["2017-05-22",29175.29,29293.17,28998.47,29175.29,20900],["2017-05-23",29175.29,29175.29,29057.41,29116.35,36150],["2017-05-24",29234.23,29234.23,28939.53,29057.41,174335],["2017-05-25",28880.59,29057.41,28821.65,28998.47,97605],["2017-05-26",28821.65,28880.59,28644.83,28880.59,16430],["2017-05-29",28585.89,28880.59,28291.19,28762.71,23160],["2017-05-30",28644.83,28644.83,28114.37,28173.31,18800],["2017-05-31",28350.13,28350.13,28114.37,28291.19,14500],["2017-06-01",28291.19,28409.07,28055.43,28232.25,357600],["2017-06-02",28291.19,28350.13,28232.25,28291.19,441509],["2017-06-05",28291.19,28291.19,28173.31,28291.19,21299],["2017-06-06",28291.19,28585.89,28291.19,28585.89,23588],["2017-06-07",28291.19,28585.89,28291.19,28350.13,218680],["2017-06-08",28468.01,28585.89,28232.25,28585.89,201004],["2017-06-09",28468.01,28585.89,28291.19,28291.19,222660],["2017-06-12",28291.19,28409.07,28291.19,28409.07,336450],["2017-06-13",28409.07,28880.59,28409.07,28880.59,181948],["2017-06-14",28880.59,29469.99,28880.59,29469.99,115925],["2017-06-15",29116.35,30648.79,29116.35,30589.85,2342600],["2017-06-16",30177.27,30589.85,30059.39,30530.91,388540],["2017-06-19",30295.15,30707.73,30236.21,30648.79,174000],["2017-06-20",30589.85,30825.61,30589.85,30707.73,765610],["2017-06-21",30707.73,30707.73,30589.85,30648.79,480700],["2017-06-22",30648.79,30943.49,30648.79,30707.73,88232],["2017-06-23",30648.79,30648.79,30530.91,30648.79,116292],["2017-06-26",30530.91,31002.43,30530.91,30648.79,72530],["2017-06-27",30648.79,30648.79,30589.85,30589.85,393410],["2017-06-28",30589.85,30648.79,30413.03,30589.85,379959],["2017-06-29",30530.91,30648.79,30530.91,30530.91,320620],["2017-06-30",30354.09,30413.03,30000.45,30059.39,64393],["2017-07-03",30177.27,30177.27,29882.57,30059.39,116653],["2017-07-04",29941.51,30059.39,29705.75,29764.69,114700],["2017-07-05",29882.57,29941.51,29823.63,29941.51,24810],["2017-07-06",29882.57,30177.27,29882.57,30000.45,326207],["2017-07-07",30000.45,30118.33,29823.63,30059.39,337524],["2017-07-10",30000.45,30059.39,30000.45,30059.39,123310],["2017-07-11",30059.39,30354.09,30059.39,30059.39,472030],["2017-07-12",29941.51,30118.33,29941.51,29941.51,49121],["2017-07-13",29764.69,30177.27,29764.69,30059.39,560740],["2017-07-14",29823.63,30059.39,29764.69,29882.57,304704],["2017-07-17",30000.45,30000.45,29175.29,29175.29,12600],["2017-07-18",29175.29,29175.29,27996.49,28468.01,94122],["2017-07-19",28409.07,29116.35,28409.07,28939.53,57600],["2017-07-20",29411.05,29764.69,29411.05,29764.69,23032],["2017-07-21",30000.45,30000.45,29705.75,29941.51,255020],["2017-07-24",29882.57,29941.51,29469.99,29941.51,258920],["2017-07-25",30059.39,30059.39,29941.51,29941.51,26900],["2017-07-26",29764.69,29941.51,29764.69,29941.51,26500],["2017-07-27",30059.39,30059.39,29941.51,29941.51,29800],["2017-07-28",29941.51,30059.39,29941.51,30000.45,320510],["2017-07-31",30059.39,30059.39,29941.51,29941.51,11500],["2017-08-01",30059.39,30059.39,29941.51,30000.45,50000],["2017-08-02",30059.39,30707.73,30000.45,30589.85,116850],["2017-08-03",30648.79,30825.61,30471.97,30589.85,3540],["2017-08-04",30648.79,30648.79,30236.21,30236.21,4550],["2017-08-07",30413.03,30413.03,30059.39,30059.39,38350],["2017-08-08",30059.39,30059.39,29941.51,29941.51,17310],["2017-08-09",30059.39,30295.15,30000.45,30059.39,64780],["2017-08-10",30059.39,30118.33,30059.39,30059.39,3100],["2017-08-11",30059.39,30177.27,30059.39,30059.39,15200],["2017-08-14",30059.39,30648.79,30059.39,30471.97,96760],["2017-08-15",30648.79,30648.79,30354.09,30413.03,66800],["2017-08-16",28291.19,30589.85,28291.19,30589.85,38500],["2017-08-17",30413.03,30648.79,30413.03,30589.85,33600],["2017-08-18",30413.03,31179.25,30413.03,31179.25,85030],["2017-08-21",30766.67,32416.98,30766.67,32122.28,71767],["2017-08-22",32122.28,32416.98,31827.58,32063.34,8950],["2017-08-23",32063.34,32888.5,31886.52,32652.74,79280],["2017-08-24",32652.74,33301.08,32358.04,33301.08,117666],["2017-08-25",32711.68,33890.48,32475.92,33890.48,53143],["2017-08-28",33595.78,35894.44,33301.08,35363.98,147655],["2017-08-29",34774.58,35894.44,34774.58,35363.98,86040],["2017-08-30",35128.22,35363.98,34892.46,35363.98,67550],["2017-08-31",35363.98,35363.98,35069.28,35069.28,137680],["2017-09-01",35010.34,35010.34,34597.76,34892.46,42484],["2017-09-05",34833.52,35305.04,33890.48,35246.1,145620],["2017-09-06",35128.22,35305.04,35069.28,35246.1,51010],["2017-09-07",35246.1,35246.1,33949.42,34479.88,11210],["2017-09-08",34362.0,34420.94,33890.48,34362.0,30020],["2017-09-11",34479.88,35069.28,34126.24,35069.28,54014],["2017-09-12",34774.58,34774.58,34126.24,34715.64,59040],["2017-09-13",34185.18,34185.18,33890.48,34067.3,39030],["2017-09-14",34185.18,34715.64,34185.18,34538.82,222805],["2017-09-15",34420.94,34892.46,34420.94,34892.46,758310],["2017-09-18",34008.36,34597.76,34008.36,34008.36,96020],["2017-09-19",33831.54,35363.98,33831.54,35363.98,60938],["2017-09-20",34656.7,36248.08,34656.7,36248.08,75855],["2017-09-21",35953.38,37132.18,35540.8,36248.08,33680],["2017-09-22",36542.78,37957.34,36542.78,37721.58,77753],["2017-09-25",37721.58,37839.46,36837.48,37839.46,77740],["2017-09-26",36660.66,37721.58,36542.78,37721.58,25715],["2017-09-27",37132.18,37721.58,36778.54,37662.64,103133],["2017-09-28",37250.06,40963.28,37132.18,40197.06,93750],["2017-09-29",40197.06,41847.38,40197.06,41022.22,417840],["2017-10-02",41022.22,41022.22,40020.24,40020.24,76619],["2017-10-03",40079.18,40668.58,38310.98,40020.24,45543],["2017-10-04",40020.24,40432.82,39784.48,39902.36,195630],["2017-10-05",39961.3,40314.94,39195.08,39489.78,51200],["2017-10-06",39489.78,39489.78,38900.38,39312.96,21700],["2017-10-09",38900.38,39489.78,38900.38,39254.02,22900],["2017-10-10",39018.26,39784.48,38723.56,39489.78,38643],["2017-10-11",39018.26,39489.78,39018.26,39489.78,319202],["2017-10-12",38900.38,39254.02,38900.38,39077.2,55258],["2017-10-13",39018.26,40550.7,39018.26,40550.7,35611],["2017-10-16",40668.58,41847.38,40668.58,40963.28,96780],["2017-10-17",41257.98,41257.98,40079.18,40550.7,25636],["2017-10-18",40963.28,40963.28,39725.54,40668.58,83818],["2017-10-19",40609.64,40668.58,39961.3,40609.64,12510],["2017-10-20",40197.06,40550.7,40079.18,40550.7,17400],["2017-10-23",40373.88,40668.58,40079.18,40373.88,11510],["2017-10-24",40197.06,40963.28,40197.06,40727.52,27525],["2017-10-25",40668.58,43320.88,40668.58,43026.18,159070],["2017-10-26",43026.18,43026.18,41257.98,41847.38,138170],["2017-10-27",41552.68,42436.78,41552.68,42377.84,149168],["2017-10-30",41847.38,43026.18,41199.04,41257.98,112730],["2017-10-31",40963.28,41847.38,40668.58,41729.5,41800],["2017-11-01",41257.98,41257.98,40963.28,41257.98,17600],["2017-11-02",41257.98,42908.3,41140.1,41847.38,78700],["2017-11-03",41847.38,41847.38,41552.68,41611.62,49902],["2017-11-06",41729.5,41729.5,41140.1,41140.1,40900],["2017-11-07",41257.98,42731.48,41257.98,42436.78,50970],["2017-11-08",42436.78,44499.68,42259.96,43497.7,301105],["2017-11-09",43676.45,44686.66,43438.76,44686.66,94040],["2017-11-10",44864.93,46172.25,44805.51,45993.98,52755],["2017-11-13",45993.98,49618.83,45696.86,48133.24,216285],["2017-11-14",48430.35,49618.83,47539.0,47836.12,137202],["2017-11-15",48133.24,49321.71,47539.0,48370.93,104235],["2017-11-16",48608.63,49024.59,48608.63,49024.59,42274],["2017-11-17",49321.71,49321.71,48727.47,48965.17,204500],["2017-11-20",48846.32,50510.19,48549.2,49499.98,250190],["2017-11-21",49499.98,49499.98,46647.64,48430.35,66900],["2017-11-22",48430.35,51104.42,48133.24,50807.3,165010],["2017-11-23",49915.95,52233.47,49024.59,49024.59,106106],["2017-11-24",50213.07,50213.07,48133.24,48133.24,347030],["2017-11-27",48727.47,49024.59,48608.63,48727.47,124450],["2017-11-28",48727.47,49975.37,48727.47,49321.71,135700],["2017-11-29",49915.95,50094.22,48727.47,49559.41,161700],["2017-11-30",48786.9,50213.07,48786.9,49915.95,465467],["2017-12-01",49737.68,52887.14,49618.83,52292.9,545976],["2017-12-04",52887.14,57343.92,52887.14,57343.92,234055],["2017-12-05",57343.92,57343.92,51698.66,53659.64,217136],["2017-12-06",53778.49,53778.49,51698.66,52887.14,328828],["2017-12-07",53065.41,53540.8,52887.14,53481.37,57801],["2017-12-08",53481.37,53481.37,51579.81,53065.41,116870],["2017-12-11",52292.9,53065.41,51698.66,51698.66,58410],["2017-12-12",51639.24,52352.32,49975.37,51401.54,160470],["2017-12-13",51698.66,51876.93,48727.47,50807.3,67620],["2017-12-14",49915.95,51401.54,49915.95,51401.54,181680],["2017-12-15",51401.54,52827.71,51401.54,52352.32,68161],["2017-12-18",52292.9,53778.49,52292.9,53421.95,163997],["2017-12-19",53421.95,54669.85,53362.53,54075.61,484354],["2017-12-20",54669.85,55858.32,54194.46,55323.51,175310],["2017-12-21",55382.93,59304.9,55382.93,57522.19,197791],["2017-12-22",58175.85,58354.12,55858.32,57938.15,207341],["2017-12-25",56749.68,57938.15,55917.75,57878.73,70777],["2017-12-26",57462.76,59126.63,57343.92,58948.36,76476],["2017-12-27",58829.51,61919.55,58829.51,61206.46,173095],["2017-12-28",61919.55,66554.6,61206.46,65366.12,166110],["2017-12-29",65484.97,66554.6,61206.46,64474.77,220219],["2018-01-02",63880.53,71308.5,63880.53,70714.26,397587],["2018-01-03",70714.26,76062.4,67743.07,68040.19,361440],["2018-01-04",70060.6,70714.26,65960.36,70714.26,289522],["2018-01-05",70060.6,71902.73,70060.6,70714.26,308982],["2018-01-08",68337.31,70714.26,68337.31,69288.09,107483],["2018-01-09",68693.85,69288.09,65366.12,66554.6,465093],["2018-01-10",65366.12,66257.48,61206.46,63286.29,492093],["2018-01-11",63286.29,66554.6,61800.7,65366.12,333910],["2018-01-12",65366.12,66851.72,65366.12,66495.17,186017],["2018-01-15",65960.36,65960.36,63286.29,64593.61,77336],["2018-01-16",63405.14,63880.53,63226.87,63286.29,124435],["2018-01-17",62989.17,64118.22,62394.93,62692.05,273110],["2018-01-18",62573.21,62573.21,60671.65,62394.93,586005],["2018-01-19",62573.21,63583.41,61206.46,62394.93,425595],["2018-01-22",62038.39,66554.6,62038.39,64177.65,174750],["2018-01-23",64177.65,70120.02,64177.65,67743.07,619852],["2018-01-24",68931.55,68931.55,65366.12,66435.75,237075],["2018-01-25",65960.36,67148.83,64771.88,64831.31,126860],["2018-01-26",64831.31,65366.12,62394.93,64415.34,151068],["2018-01-29",63702.26,63702.26,61206.46,61206.46,298073],["2018-01-30",61800.7,62989.17,61800.7,61919.55,122156],["2018-01-31",62394.93,62692.05,59364.32,59364.32,174685],["2018-02-01",60612.22,60671.65,56214.87,57284.49,209841],["2018-02-02",57462.76,59423.75,57343.92,58829.51,201821],["2018-02-05",58829.51,58829.51,55858.32,55858.32,69600],["2018-02-06",55858.32,55858.32,49321.71,52292.9,1118225],["2018-02-07",52887.14,56452.56,52887.14,54075.61,235682],["2018-02-08",54669.85,54907.54,54075.61,54848.12,135101],["2018-02-09",54075.61,54610.42,49321.71,54610.42,558688],["2018-02-12",54491.58,55561.2,53481.37,55264.09,190916],["2018-02-13",54669.85,54966.97,54551.0,54669.85,320825],["2018-02-21",56452.56,57641.04,54669.85,55264.09,177815],["2018-02-22",55264.09,55561.2,54432.15,54669.85,90920],["2018-02-23",54788.7,55264.09,54075.61,54788.7,200529],["2018-02-26",55264.09,56452.56,54075.61,55264.09,233595],["2018-02-27",55264.09,55264.09,54669.85,55264.09,78802],["2018-02-28",55264.09,59423.75,54907.54,59423.75,915010],["2018-03-01",59423.75,61800.7,58829.51,59186.05,250268],["2018-03-02",59126.63,60433.95,57046.8,58888.93,144790],["2018-03-05",59720.87,59720.87,57641.04,58235.27,158210],["2018-03-06",58354.12,58770.09,57106.22,58770.09,117953],["2018-03-07",58057.0,59720.87,57641.04,57938.15,59443],["2018-03-08",57938.15,58175.85,57641.04,58175.85,37190],["2018-03-09",58175.85,58948.36,57938.15,58651.24,65200],["2018-03-12",59364.32,60612.22,58651.24,59067.21,198383],["2018-03-13",59126.63,59126.63,58116.43,58235.27,36275],["2018-03-14",58235.27,58235.27,56749.68,56868.53,72948],["2018-03-15",57225.07,57225.07,54432.15,54907.54,117703],["2018-03-16",54907.54,56452.56,54194.46,56452.56,81009],["2018-03-19",56749.68,57046.8,54372.73,54491.58,99880],["2018-03-20",54966.97,54966.97,52768.29,53184.25,158740],["2018-03-21",53481.37,54075.61,52352.32,54075.61,82946],["2018-03-22",53540.8,54669.85,53481.37,54194.46,154421],["2018-03-23",53481.37,53778.49,52292.9,53243.68,98270],["2018-03-26",52887.14,54372.73,52708.86,54372.73,53713],["2018-03-27",55442.36,57641.04,54432.15,57522.19,228192],["2018-03-28",56155.44,57700.46,56155.44,57046.8,88975],["2018-03-29",57046.8,60612.22,57046.8,59720.87,316988],["2018-03-30",60612.22,63761.68,60017.99,63048.6,284200],["2018-04-02",63583.41,64177.65,61563.0,62335.51,366000],["2018-04-03",61800.7,62394.93,61503.58,61503.58,302600],["2018-04-04",61503.58,61503.58,56987.37,58770.09,159600],["2018-04-05",58235.27,58294.7,56452.56,56690.26,153500],["2018-04-06",56690.26,56868.53,54848.12,55858.32,150900],["2018-04-09",53184.25,57641.04,53184.25,57046.8,92600],["2018-04-10",55858.32,56511.98,55264.09,55739.48,67800],["2018-04-11",55858.32,55917.75,55264.09,55264.09,87300],["2018-04-12",55264.09,56036.59,55264.09,55977.17,39300],["2018-04-13",56155.44,56393.14,55620.63,56096.02,50100],["2018-04-16",55917.75,56096.02,55382.93,55680.05,61700],["2018-04-17",55561.2,55680.05,54788.7,55204.66,54200],["2018-04-18",55264.09,55264.09,54075.61,54669.85,252300],["2018-04-19",54075.61,54907.54,54075.61,54729.27,54100],["2018-04-20",54432.15,54669.85,53481.37,54491.58,65400],["2018-04-23",54432.15,54491.58,53778.49,53778.49,48200],["2018-04-24",53778.49,54075.61,52887.14,53421.95,34900],["2018-04-26",53243.68,53481.37,52887.14,53303.1,85900],["2018-04-27",53481.37,53481.37,51817.51,53184.25,68000],["2018-05-02",53184.25,53184.25,52174.05,52292.9,329900],["2018-05-03",52352.32,52590.02,51401.54,52411.75,148200],["2018-05-04",52590.02,52649.44,51995.78,52411.75,218100],["2018-05-07",52352.32,54491.58,51401.54,54491.58,153500],["2018-05-08",53481.37,55264.09,52887.14,53481.37,123500],["2018-05-09",53778.49,53778.49,52292.9,53421.95,123700],["2018-05-10",53481.37,53540.8,52887.14,53184.25,238700],["2018-05-11",52471.17,53481.37,52352.32,53243.68,24400],["2018-05-14",53184.25,53481.37,52411.75,53481.37,29300],["2018-05-15",53481.37,53481.37,52233.47,52292.9,57900],["2018-05-16",52114.63,52352.32,51698.66,52292.9,20900],["2018-05-17",52292.9,52590.02,51876.93,51876.93,8800],["2018-05-18",52233.47,52233.47,51579.81,51698.66,168660],["2018-05-21",52887.14,52887.14,51698.66,51698.66,209000],["2018-05-22",51698.66,51698.66,48846.32,50153.64,300540],["2018-05-23",49321.71,49678.25,44567.81,48786.9,94200],["2018-05-24",49024.59,49321.71,48430.35,48727.47,42900],["2018-05-25",48133.24,48608.63,48133.24,48252.08,210200],["2018-05-28",48252.08,48252.08,47241.88,47539.0,130000],["2018-05-29",46944.76,47539.0,46291.1,47539.0,51500],["2018-05-30",45934.56,49024.59,45875.13,47063.61,456260],["2018-05-31",47539.0,47836.12,47539.0,47836.12,372200],["2018-06-01",47657.85,49143.44,47241.88,48133.24,41800],["2018-06-04",48727.47,52292.9,48727.47,52292.9,41000],["2018-06-05",52292.9,53897.34,52292.9,53778.49,182000],["2018-06-06",53481.37,53659.64,51698.66,52352.32,29500],["2018-06-07",52887.14,52887.14,51698.66,52530.59,228200],["2018-06-08",53481.37,53481.37,51698.66,53184.25,41300],["2018-06-11",52887.14,57700.46,52292.9,57165.65,190700],["2018-06-12",56987.37,57046.8,54075.61,55858.32,42300],["2018-06-13",55442.36,55501.78,54491.58,54966.97,134600],["2018-06-14",55085.81,55085.81,53600.22,53837.92,624100],["2018-06-15",53540.8,53540.8,52471.17,52887.14,25700],["2018-06-18",52590.02,53481.37,51698.66,52530.59,21200],["2018-06-19",52292.9,52292.9,48846.32,50510.19,133300],["2018-06-20",53778.49,53778.49,51698.66,53481.37,139600],["2018-06-21",51698.66,53421.95,51698.66,52292.9,9300],["2018-06-22",53481.37,55264.09,53481.37,54669.85,321700],["2018-06-25",54729.27,55264.09,54669.85,54966.97,146700],["2018-06-26",52292.9,53481.37,52292.9,53481.37,19900],["2018-06-27",51698.66,55323.51,51698.66,54966.97,307800],["2018-06-28",55264.09,55264.09,52887.14,54669.85,234500],["2018-06-29",54848.12,54907.54,53421.95,54372.73,144100],["2018-07-02",53481.37,53481.37,52292.9,52352.32,23300],["2018-07-03",52946.56,52946.56,51401.54,52292.9,25600],["2018-07-04",52887.14,52887.14,50807.3,51104.42,151000],["2018-07-05",51104.42,51698.66,50510.19,50510.19,578300],["2018-07-06",51045.0,51045.0,50510.19,50807.3,219700],["2018-07-09",50510.19,51104.42,49915.95,49915.95,8700],["2018-07-10",50510.19,50510.19,50272.49,50510.19,554900],["2018-07-11",49915.95,49915.95,48489.78,48727.47,16600],["2018-07-12",47539.0,48252.08,47539.0,48133.24,224200],["2018-07-13",48727.47,48727.47,47598.42,47954.96,170900],["2018-07-16",48727.47,48727.47,47895.54,47954.96,3400],["2018-07-17",48252.08,48252.08,47954.96,48133.24,50700],["2018-07-18",48133.24,48252.08,47776.69,47954.96,133900],["2018-07-19",47954.96,48133.24,47836.12,47954.96,32800],["2018-07-20",48014.39,48014.39,47776.69,47895.54,17000],["2018-07-23",47954.96,47954.96,47539.0,47836.12,237900],["2018-07-24",47598.42,48668.05,47598.42,47776.69,61600],["2018-07-25",47717.27,48073.81,47717.27,47717.27,22500],["2018-07-26",47836.12,47836.12,47717.27,47836.12,8400],["2018-07-27",47776.69,49321.71,47539.0,47776.69,122200],["2018-07-30",48430.35,50213.07,47776.69,47836.12,198900],["2018-07-31",48133.24,50510.19,47776.69,50213.07,209500],["2018-08-01",49618.83,52887.14,49618.83,51698.66,153000],["2018-08-02",51698.66,51698.66,49618.83,49856.52,41100],["2018-08-03",50450.76,50510.19,49915.95,50510.19,45600],["2018-08-06",50213.07,52946.56,49975.37,52292.9,148000],["2018-08-07",51995.78,52590.02,51995.78,52352.32,146900],["2018-08-08",52292.9,52590.02,50807.3,52471.17,45100],["2018-08-09",52292.9,52887.14,51995.78,52292.9,47100],["2018-08-10",52292.9,52471.17,51758.08,52471.17,35000],["2018-08-13",52530.59,52768.29,51758.08,52649.44,35500],["2018-08-14",52292.9,52530.59,51817.51,52233.47,82400],["2018-08-15",52352.32,53778.49,51698.66,51698.66,263600],["2018-08-16",51876.93,51876.93,50807.3,51698.66,12100],["2018-08-17",53184.25,53184.25,50866.73,51104.42,164600],["2018-08-20",51698.66,51698.66,50510.19,50510.19,55300],["2018-08-21",50510.19,50510.19,49321.71,49975.37,35200],["2018-08-22",49915.95,50391.34,49797.1,49797.1,29400],["2018-08-23",50213.07,50213.07,49559.41,49559.41,25700],["2018-08-24",49915.95,50629.03,49737.68,50569.61,93800],["2018-08-27",50510.19,51104.42,50153.64,50510.19,29500],["2018-08-28",50510.19,50629.03,50450.76,50450.76,6000],["2018-08-29",50450.76,50450.76,49381.13,49618.83,36400],["2018-08-30",49618.83,49915.95,49381.13,49440.56,77300],["2018-08-31",49440.56,49618.83,49262.29,49262.29,38000],["2018-09-04",49915.95,49915.95,48786.9,48786.9,16300],["2018-09-05",48905.74,49024.59,47836.12,48133.24,76200],["2018-09-06",48192.66,48192.66,47657.85,47954.96,83500],["2018-09-07",48133.24,49262.29,47598.42,49024.59,19900],["2018-09-10",49024.59,49915.95,49024.59,49618.83,21500],["2018-09-11",49440.56,50034.8,49381.13,49975.37,22100],["2018-09-12",49678.25,49915.95,49143.44,49321.71,14600],["2018-09-13",49321.71,50213.07,49024.59,50213.07,40400],["2018-09-14",50331.91,50510.19,49915.95,50272.49,17400],["2018-09-17",50272.49,50272.49,49024.59,49499.98,6900],["2018-09-18",48846.32,50510.19,48846.32,50510.19,56800],["2018-09-19",50510.19,50510.19,49321.71,49915.95,100000],["2018-09-20",49556.18,51057.89,49255.84,50457.21,42500],["2018-09-21",50457.21,51658.57,50216.93,51478.36,69500],["2018-09-24",51478.36,53160.27,51238.09,52799.86,172800],["2018-09-25",52859.93,53460.61,52439.45,52679.73,91900],["2018-09-26",52319.32,53100.2,52259.25,52259.25,44200],["2018-09-27",52199.18,52259.25,51298.16,51958.91,62800],["2018-09-28",51658.57,52199.18,51658.57,51778.7,32900],["2018-10-01",52859.93,53460.61,49856.52,49856.52,26100],["2018-10-02",49856.52,52199.18,49856.52,51658.57,64300],["2018-10-03",51358.23,52259.25,51057.89,51538.43,32400],["2018-10-04",51538.43,52259.25,50757.55,51658.57,53900],["2018-10-05",51538.43,51538.43,50457.21,51057.89,12300],["2018-10-08",49916.59,50457.21,49916.59,50457.21,11900],["2018-10-09",51057.89,51057.89,49856.52,49856.52,29100],["2018-10-10",49616.25,50036.73,49496.12,49616.25,45200],["2018-10-11",49616.25,49616.25,46853.12,48054.48,166400],["2018-10-12",45771.89,50457.21,45771.89,49315.91,48400],["2018-10-15",48535.03,49135.71,48535.03,49135.71,21700],["2018-10-16",48955.5,49255.84,48895.43,49195.78,8400],["2018-10-17",49255.84,49856.52,49255.84,49375.98,230300],["2018-10-18",49375.98,49856.52,48775.3,49315.91,51300],["2018-10-19",48655.16,49255.84,47453.8,49255.84,14100],["2018-10-22",49255.84,49315.91,48655.16,49315.91,25600],["2018-10-23",49015.57,49015.57,48474.96,48655.16,23800],["2018-10-24",48354.82,48595.09,48054.48,48294.75,20000],["2018-10-25",48054.48,48114.55,47453.8,48054.48,289400],["2018-10-26",48655.16,48655.16,48114.55,48354.82,74700],["2018-10-29",48354.82,48354.82,47754.14,48054.48,154900],["2018-10-30",46853.12,48114.55,46853.12,47453.8,29800],["2018-10-31",48054.48,48414.89,47754.14,48414.89,31200],["2018-11-01",48054.48,48414.89,48054.48,48354.82,18900],["2018-11-02",48655.16,48655.16,48354.82,48595.09,11900],["2018-11-05",48054.48,48414.89,47513.87,48414.89,66600],["2018-11-06",48114.55,48414.89,47994.41,48354.82,153000],["2018-11-07",48655.16,48655.16,48114.55,48114.55,4200],["2018-11-08",48535.03,48775.3,48354.82,48354.82,7800],["2018-11-09",48054.48,48595.09,47573.94,48294.75,22100],["2018-11-12",48054.48,49616.25,48054.48,49616.25,48200],["2018-11-13",48955.5,50457.21,48955.5,49195.78,101000],["2018-11-14",49556.18,49796.46,48955.5,49736.39,12900],["2018-11-15",48775.3,49856.52,48054.48,48294.75,18600],["2018-11-16",48655.16,48895.43,48174.62,48895.43,14000],["2018-11-19",42047.67,49255.84,42047.67,48655.16,32100],["2018-11-20",48354.82,48354.82,48054.48,48054.48,24900],["2018-11-21",48054.48,48655.16,47634.0,48595.09,18300],["2018-11-22",48054.48,48234.69,47453.8,48054.48,23400],["2018-11-23",48655.16,48655.16,47453.8,48354.82,78400],["2018-11-26",48234.69,48234.69,47754.14,47754.14,4700],["2018-11-27",47994.41,48354.82,47874.28,47874.28,20100],["2018-11-28",47754.14,48234.69,46913.19,47814.21,6500],["2018-11-29",47513.87,47754.14,47213.53,47453.8,73900],["2018-11-30",48054.48,48655.16,47754.14,48354.82,178900],["2018-12-03",48174.62,48655.16,48054.48,48655.16,86800],["2018-12-04",48955.5,48955.5,48655.16,48655.16,211100],["2018-12-05",48655.16,48715.23,48414.89,48655.16,28100],["2018-12-06",48595.09,48775.3,48595.09,48775.3,291400],["2018-12-07",48655.16,48775.3,48595.09,48655.16,755700],["2018-12-10",48054.48,49075.64,48054.48,48655.16,32400],["2018-12-11",48655.16,48655.16,47934.34,48234.69,135800],["2018-12-12",48234.69,49135.71,48234.69,49135.71,509900],["2018-12-13",49255.84,51658.57,49255.84,50637.41,153600],["2018-12-14",50757.55,51057.89,50517.27,50757.55,728200],["2018-12-17",50397.14,50457.21,49616.25,49616.25,64200],["2018-12-18",49255.84,49556.18,49075.64,49255.84,276600],["2018-12-19",49255.84,50997.82,49255.84,50216.93,249400],["2018-12-20",49856.52,50397.14,49856.52,50337.07,33000],["2018-12-21",50216.93,50457.21,49796.46,50337.07,207500],["2018-12-24",49856.52,50397.14,49856.52,49856.52,82700],["2018-12-25",49856.52,50156.86,48054.48,49856.52,142700],["2018-12-26",49255.84,50757.55,49255.84,50277.0,92700],["2018-12-27",50337.07,51658.57,50337.07,51658.57,192000],["2018-12-28",51658.57,54061.29,51658.57,54061.29,416500],["2019-01-02",54061.29,54061.29,53040.13,53040.13,188100],["2019-01-03",53220.34,53280.41,51658.57,52139.11,80600],["2019-01-04",50397.14,51358.23,50397.14,51298.16,111900],["2019-01-07",51117.95,51538.43,50757.55,51358.23,110600],["2019-01-08",51057.89,53160.27,51057.89,52739.79,224720],["2019-01-09",52980.07,53160.27,52679.73,52859.93,158900],["2019-01-10",52319.32,52859.93,52319.32,52739.79,33700],["2019-01-11",52619.66,54661.97,52619.66,53640.81,149100],["2019-01-14",53760.95,53760.95,53100.2,53100.2,33000],["2019-01-15",52859.93,53821.02,52859.93,53340.47,19400],["2019-01-16",53460.61,53460.61,52379.38,52739.79,39300],["2019-01-17",52679.73,52679.73,50457.21,51778.7,89300],["2019-01-18",51418.29,51418.29,50877.68,51057.89,29600],["2019-01-21",51598.5,52018.98,51598.5,52018.98,17500],["2019-01-22",51598.5,52139.11,51418.29,51658.57,13200],["2019-01-23",51538.43,51538.43,49255.84,50277.0,130000],["2019-01-24",49015.57,50757.55,49015.57,50757.55,19100],["2019-01-25",52859.93,52859.93,50277.0,51057.89,85800],["2019-01-28",49856.52,50997.82,49676.32,50697.48,22200],["2019-01-29",50997.82,51057.89,50517.27,50577.34,34800],["2019-01-30",50517.27,50757.55,50156.86,50156.86,41700],["2019-01-31",50457.21,50577.34,50457.21,50517.27,31500],["2019-02-01",50517.27,50577.34,50397.14,50517.27,16700],["2019-02-11",50517.27,51057.89,50517.27,50757.55,27100],["2019-02-12",50757.55,51538.43,50697.48,51057.89,28200],["2019-02-13",51057.89,51778.7,50877.68,51658.57,146100],["2019-02-14",51538.43,51598.5,51358.23,51358.23,28100],["2019-02-15",51418.29,52559.59,51178.02,52199.18,293300],["2019-02-18",51958.91,53220.34,51778.7,53040.13,231200],["2019-02-19",52859.93,53400.54,52559.59,52920.0,210300],["2019-02-20",52920.0,54181.43,52859.93,53881.09,367700],["2019-02-21",53520.68,54001.22,53520.68,53821.02,284800],["2019-02-22",53460.61,53640.81,52799.86,53040.13,62700],["2019-02-25",52859.93,55262.65,52559.59,54481.77,397700],["2019-02-26",54722.04,54722.04,53760.95,54121.36,157700],["2019-02-27",54061.29,54481.77,53821.02,53881.09,66400],["2019-02-28",53460.61,53520.68,52259.25,52859.93,145900],["2019-03-01",52799.86,53340.47,52799.86,52799.86,88400],["2019-03-04",52920.0,53700.88,52920.0,53400.54,84100],["2019-03-05",53160.27,53520.68,52679.73,53220.34,106400],["2019-03-06",53340.47,53881.09,52739.79,52859.93,37600],["2019-03-07",52619.66,54661.97,52619.66,53941.16,187800],["2019-03-08",54061.29,54061.29,52859.93,53160.27,181900],["2019-03-11",53160.27,53220.34,51658.57,52559.59,97500],["2019-03-12",52439.45,52799.86,52259.25,52619.66,59600],["2019-03-13",52379.38,52379.38,51658.57,51958.91,140800],["2019-03-14",51838.77,52559.59,51658.57,52259.25,45100],["2019-03-15",52559.59,52739.79,51898.84,51958.91,36100],["2019-03-18",52018.98,52799.86,52018.98,52619.66,110400],["2019-03-19",52559.59,53460.61,51718.64,52859.93,99500],["2019-03-20",52859.93,52859.93,51658.57,52018.98,94700],["2019-03-21",52619.66,52619.66,51057.89,51057.89,55000],["2019-03-22",51958.91,51958.91,51238.09,51838.77,296700],["2019-03-25",51057.89,51658.57,50637.41,50937.75,73200],["2019-03-26",50937.75,51057.89,50156.86,50457.21,28500],["2019-03-27",50757.55,51358.23,50577.34,50577.34,40600],["2019-03-28",50937.75,51117.95,50517.27,51117.95,30900],["2019-03-29",51057.89,51658.57,50757.55,50877.68,68800],["2019-04-01",50517.27,51238.09,50517.27,51117.95,54500],["2019-04-02",51658.57,51658.57,50577.34,50757.55,20100],["2019-04-03",50757.55,50757.55,50397.14,50577.34,19700],["2019-04-04",50757.55,50757.55,49856.52,49856.52,138800],["2019-04-05",49856.52,49856.52,49015.57,49255.84,238600],["2019-04-08",49255.84,50337.07,48354.82,50277.0,142300],["2019-04-09",50156.86,50457.21,49856.52,50156.86,156200],["2019-04-10",50577.34,50757.55,49796.46,49796.46,9000],["2019-04-11",49135.71,49856.52,49135.71,49255.84,40300],["2019-04-12",49315.91,50457.21,49255.84,50397.14,38800],["2019-04-16",50397.14,50397.14,49436.05,49976.66,32600],["2019-04-17",49736.39,49916.59,49736.39,49856.52,37700],["2019-04-18",49796.46,49856.52,49556.18,49736.39,49000],["2019-04-19",49856.52,49856.52,48955.5,49736.39,45200],["2019-04-22",49255.84,49255.84,49135.71,49255.84,3400],["2019-04-23",49135.71,49856.52,48955.5,49856.52,224200],["2019-04-24",49796.46,49796.46,49375.98,49556.18,211900],["2019-04-25",49616.25,49736.39,49556.18,49736.39,22000],["2019-04-26",49676.32,49856.52,49315.91,49856.52,19900],["2019-05-02",49856.52,50637.41,49856.52,50277.0,94800],["2019-05-03",50277.0,50457.21,50156.86,50277.0,12500],["2019-05-06",49255.84,50156.86,48955.5,49195.78,46700],["2019-05-07",49315.91,49315.91,48955.5,48955.5,34200],["2019-05-08",48955.5,48955.5,48174.62,48595.09,28500],["2019-05-09",48174.62,48655.16,47874.28,48054.48,297600],["2019-05-10",48354.82,48535.03,47874.28,48114.55,34500],["2019-05-13",48174.62,48174.62,48054.48,48114.55,49900],["2019-05-14",47994.41,48294.75,47453.8,48114.55,66600],["2019-05-15",47874.28,48595.09,47874.28,48294.75,26500],["2019-05-16",48114.55,48535.03,47994.41,48054.48,58700],["2019-05-17",48054.48,48234.69,47934.34,48234.69,83800],["2019-05-20",48474.96,48775.3,48294.75,48775.3,309500],["2019-05-21",48655.16,50397.14,48655.16,49736.39,208100],["2019-05-22",49856.52,49856.52,48715.23,49255.84,46500],["2019-05-23",48835.37,49255.84,48715.23,49015.57,42600],["2019-05-24",48955.5,49195.78,48775.3,49015.57,22100],["2019-05-27",48955.5,49015.57,48715.23,49015.57,29200],["2019-05-28",48895.43,49496.12,48655.16,48955.5,34900],["2019-05-29",48955.5,49015.57,48535.03,48955.5,83200],["2019-05-30",48955.5,48955.5,48595.09,48955.5,43300],["2019-05-31",48775.3,48835.37,48595.09,48715.23,39100],["2019-06-03",48595.09,48655.16,48174.62,48655.16,37200],["2019-06-04",48655.16,48655.16,47934.34,48054.48,28200],["2019-06-05",47934.34,48655.16,47814.21,48054.48,26700],["2019-06-06",48054.48,48054.48,47814.21,48054.48,151400],["2019-06-07",47994.41,48294.75,47994.41,48114.55,56500],["2019-06-10",48535.03,48535.03,48174.62,48354.82,20500],["2019-06-11",48414.89,48474.96,48174.62,48354.82,129700],["2019-06-12",48294.75,48955.5,48114.55,48535.03,106840],["2019-06-13",48474.96,48535.03,48234.69,48474.96,118480],["2019-06-14",48414.89,50337.07,48414.89,49856.52,476160],["2019-06-17",49616.25,50397.14,49616.25,50397.14,236700],["2019-06-18",50156.86,50577.34,49856.52,50457.21,246000],["2019-06-19",50457.21,51958.91,50397.14,51958.91,275860],["2019-06-20",50937.75,52259.25,50937.75,51718.64,250400],["2019-06-21",52018.98,52379.38,51238.09,51838.77,392800],["2019-06-24",51658.57,51958.91,50577.34,51178.02,234100],["2019-06-25",51057.89,51658.57,50397.14,51057.89,318200],["2019-06-26",50757.55,51598.5,50337.07,51117.95,171900],["2019-06-27",50997.82,51538.43,50397.14,50397.14,128500],["2019-06-28",50457.21,58266.06,50277.0,58266.06,625800],["2019-07-01",53460.61,53460.61,50757.55,50937.75,129700],["2019-07-02",50757.55,51838.77,49556.18,51358.23,159400],["2019-07-03",50757.55,51057.89,50457.21,50457.21,339600],["2019-07-04",50637.41,50817.61,50277.0,50457.21,429600],["2019-07-05",50457.21,50757.55,49916.59,49916.59,118800],["2019-07-08",49556.18,49616.25,49015.57,49075.64,55600],["2019-07-09",48955.5,49135.71,48895.43,48955.5,240800],["2019-07-10",49015.57,49736.39,49015.57,49436.05,63300],["2019-07-11",49255.84,49676.32,49255.84,49556.18,63300],["2019-07-12",49556.18,49616.25,49315.91,49616.25,81200],["2019-07-15",49255.84,50517.27,49255.84,50457.21,39800],["2019-07-16",50457.21,50757.55,49856.52,49976.66,55100],["2019-07-17",49976.66,50457.21,48054.48,50096.8,48000],["2019-07-18",49856.52,49856.52,49375.98,49556.18,28500],["2019-07-19",49616.25,49736.39,49255.84,49736.39,132100],["2019-07-22",49796.46,49856.52,49195.78,49255.84,59900],["2019-07-23",49015.57,49796.46,48054.48,48955.5,162400],["2019-07-24",48655.16,49436.05,48655.16,49436.05,54600],["2019-07-25",49436.05,49436.05,49135.71,49255.84,108900],["2019-07-26",49255.84,49255.84,49075.64,49195.78,34300],["2019-07-29",48775.3,50156.86,48775.3,49856.52,164300],["2019-07-30",49255.84,50457.21,49255.84,50457.21,266600],["2019-07-31",50457.21,50457.21,49796.46,49976.66,147700],["2019-08-01",49856.52,50036.73,48715.23,49976.66,157300],["2019-08-02",49856.52,49856.52,49315.91,49556.18,56800],["2019-08-05",49015.57,51298.16,49015.57,50757.55,448200],["2019-08-06",50337.07,51658.57,50277.0,50457.21,293100],["2019-08-07",50517.27,50577.34,49856.52,49856.52,33100],["2019-08-08",49916.59,51958.91,49556.18,51538.43,446500],["2019-08-09",51658.57,51958.91,50997.82,50997.82,82700],["2019-08-12",50757.55,51238.09,50156.86,50757.55,40100],["2019-08-13",50457.21,50457.21,48655.16,49556.18,520800],["2019-08-14",49135.71,49496.12,48655.16,49255.84,77100],["2019-08-15",48715.23,49255.84,48655.16,49135.71,48000],["2019-08-16",49255.84,49976.66,48775.3,49315.91,108400],["2019-08-19",49315.91,50397.14,49015.57,50156.86,68900],["2019-08-20",50036.73,50457.21,49496.12,49556.18,25300],["2019-08-21",49556.18,49556.18,49135.71,49135.71,69300],["2019-08-22",49195.78,49255.84,48775.3,48835.37,65200],["2019-08-23",48955.5,49436.05,48895.43,49255.84,28400],["2019-08-26",49255.84,49436.05,48715.23,49135.71,91600],["2019-08-27",49135.71,49135.71,49015.57,49135.71,71700],["2019-08-28",49075.64,49255.84,49015.57,49255.84,24200],["2019-08-29",49856.52,51057.89,49195.78,49676.32,90100],["2019-08-30",49496.12,49556.18,49195.78,49556.18,27800],["2019-09-03",48835.37,49015.57,48715.23,48775.3,85100],["2019-09-04",48775.3,48775.3,46612.85,48054.48,532000],["2019-09-05",48054.48,48054.48,47814.21,47934.34,350800],["2019-09-06",48054.48,48895.43,47874.28,47874.28,102700],["2019-09-09",47453.8,47754.14,46793.05,46973.26,267700],["2019-09-10",47033.32,47033.32,40245.63,42648.35,413400],["2019-09-11",43068.83,43068.83,41446.99,42227.88,576800],["2019-09-12",41446.99,43068.83,41446.99,42948.69,90400],["2019-09-13",42948.69,44810.8,41747.33,44810.8,118700],["2019-09-16",44450.4,46492.71,44450.4,45531.62,111300],["2019-09-17",45351.42,45831.96,45051.08,45711.83,214900],["2019-09-18",46132.3,46372.57,46132.3,46252.44,90200],["2019-09-19",46252.44,46853.12,46252.44,46252.44,31000],["2019-09-20",46492.71,46672.91,45892.03,46432.64,466300],["2019-09-23",48054.48,48054.48,43849.71,45892.03,6700],["2019-09-24",45531.62,45651.76,45351.42,45591.69,323300],["2019-09-25",45591.69,45651.76,45351.42,45651.76,299100],["2019-09-26",45411.48,46252.44,45411.48,45531.62,36600],["2019-09-27",45892.03,46853.12,45591.69,46372.57,23600],["2019-09-30",46252.44,46552.78,45892.03,46252.44,32000],["2019-10-01",45892.03,46132.3,45351.42,45711.83,96000],["2019-10-02",45411.48,45952.1,45411.48,45952.1,39400],["2019-10-03",45651.76,46072.23,45351.42,46072.23,31600],["2019-10-04",46192.37,46192.37,45351.42,45351.42,90700],["2019-10-07",45291.35,45651.76,44750.74,44750.74,81300],["2019-10-08",45051.08,45291.35,44450.4,44630.6,40700],["2019-10-09",45051.08,45051.08,44630.6,45051.08,52700],["2019-10-10",45231.28,46252.44,44630.6,45771.89,165800],["2019-10-11",45651.76,45952.1,45471.55,45531.62,95800],["2019-10-14",45591.69,46012.17,45591.69,45952.1,90000],["2019-10-15",46012.17,47634.0,45831.96,46793.05,60500],["2019-10-16",46132.3,46552.78,45651.76,46252.44,82400],["2019-10-17",46252.44,46552.78,46132.3,46252.44,32200],["2019-10-18",46312.51,47153.46,46312.51,46732.98,79400],["2019-10-21",46853.12,47153.46,46252.44,46552.78,133800],["2019-10-22",46252.44,46793.05,46252.44,46672.91,22300],["2019-10-23",46372.57,47273.6,46372.57,46973.26,168600],["2019-10-24",46973.26,47153.46,46853.12,47153.46,18000],["2019-10-25",47273.6,47273.6,46372.57,46973.26,35300],["2019-10-28",47033.32,47213.53,46252.44,47213.53,51500],["2019-10-29",47393.73,47453.8,47153.46,47333.66,46200],["2019-10-30",47273.6,47393.73,47213.53,47333.66,137300],["2019-10-31",47333.66,48054.48,47333.66,48054.48,257400],["2019-11-01",47634.0,48354.82,47634.0,48054.48,195700],["2019-11-04",47994.41,48655.16,47453.8,48655.16,85500],["2019-11-05",47814.21,48595.09,47814.21,47814.21,25900],["2019-11-06",47934.34,48234.69,47754.14,48054.48,20300],["2019-11-07",47814.21,47814.21,46732.98,46793.05,265300],["2019-11-08",46913.19,47033.32,46853.12,46853.12,23900],["2019-11-11",46853.12,46853.12,46672.91,46732.98,313600],["2019-11-12",46853.12,47994.41,46793.05,46793.05,216900],["2019-11-13",46973.26,46973.26,46552.78,46552.78,15800],["2019-11-14",46672.91,46793.05,46552.78,46793.05,133900],["2019-11-15",46776.39,47019.39,46654.89,46715.64,56100],["2019-11-18",46776.39,46776.39,45561.42,46168.91,199200],["2019-11-19",46776.39,47687.62,46168.91,46168.91,15600],["2019-11-20",46776.39,46776.39,46168.91,46229.65,96800],["2019-11-21",46351.15,46411.9,46168.91,46168.91,8600],["2019-11-22",45622.17,46168.91,45561.42,45865.16,63400],["2019-11-25",45743.67,46168.91,45743.67,45804.41,107100],["2019-11-26",45925.91,46472.65,45865.16,45865.16,11700],["2019-11-27",45682.92,45682.92,45500.67,45500.67,40600],["2019-11-28",45257.68,45439.92,45136.18,45379.17,118900],["2019-11-29",45014.68,45379.17,45014.68,45318.43,26600],["2019-12-02",45318.43,45318.43,44893.19,45075.43,192800],["2019-12-03",44953.93,44953.93,44832.44,44832.44,56700],["2019-12-04",38210.84,44953.93,38210.84,44953.93,14900],["2019-12-05",44771.69,44953.93,44771.69,44953.93,3600],["2019-12-06",46047.41,46168.91,45439.92,45865.16,13900],["2019-12-09",45925.91,46351.15,45561.42,46168.91,36900],["2019-12-10",46168.91,46168.91,45622.17,45743.67,278700],["2019-12-11",45561.42,46168.91,44285.7,46168.91,235000],["2019-12-12",45318.43,46290.4,45014.68,45136.18,8500],["2019-12-13",45439.92,45622.17,45439.92,45622.17,6600],["2019-12-16",45136.18,45682.92,45075.43,45561.42,175200],["2019-12-17",45439.92,45865.16,45257.68,45561.42,438900],["2019-12-18",46108.16,46108.16,45439.92,45561.42,16900],["2019-12-19",45257.68,45622.17,45014.68,45622.17,28400],["2019-12-20",45561.42,45561.42,45257.68,45561.42,25500],["2019-12-23",45561.42,45682.92,45561.42,45622.17,21100],["2019-12-24",45622.17,45743.67,45196.93,45743.67,20200],["2019-12-25",45561.42,46472.65,45561.42,46290.4,29400],["2019-12-26",46472.65,47930.61,46351.15,46776.39,73600],["2019-12-27",45865.16,47262.38,45865.16,47019.39,15300],["2019-12-30",47080.13,47080.13,45743.67,47019.39,21800],["2019-12-31",46958.64,47201.63,45561.42,45561.42,81600],["2020-01-02",45500.67,45500.67,44407.2,44953.93,105800],["2020-01-03",44650.19,45136.18,44346.45,45075.43,18700],["2020-01-06",44407.2,45318.43,44407.2,44893.19,129100],["2020-01-07",45257.68,45318.43,44528.69,44953.93,15400],["2020-01-08",44407.2,44832.44,44346.45,44650.19,14700],["2020-01-09",44346.45,44467.95,44103.45,44467.95,50200],["2020-01-10",43192.23,44285.7,42949.23,44285.7,71600],["2020-01-13",43192.23,43738.96,43009.98,43738.96,66900],["2020-01-14",43678.21,43678.21,43131.48,43252.98,120700],["2020-01-15",43192.23,43435.22,43009.98,43192.23,62200],["2020-01-16",43009.98,43131.48,42159.5,43131.48,206200],["2020-01-17",42402.5,42523.99,42341.75,42523.99,7900],["2020-01-20",42402.5,43070.73,42220.25,43070.73,29400],["2020-01-21",42523.99,42523.99,41309.02,42463.24,79400],["2020-01-22",41855.76,41916.51,41005.28,41916.51,61000],["2020-01-30",41855.76,42523.99,37664.11,39122.07,216900],["2020-01-31",39243.57,39972.55,37967.85,39243.57,112100],["2020-02-03",37664.11,37664.11,34019.19,35659.4,99700],["2020-02-04",35659.4,35659.4,30678.02,33411.71,354300],["2020-02-05",33715.45,35841.65,33715.45,35841.65,499600],["2020-02-06",36023.9,37117.37,35416.41,35841.65,345000],["2020-02-07",36084.64,36084.64,35537.91,35841.65,692300],["2020-02-10",35841.65,35841.65,34626.68,34626.68,93300],["2020-02-11",35173.42,35416.41,35112.67,35234.17,211200],["2020-02-12",35234.17,36692.13,35234.17,36388.39,115800],["2020-02-13",36449.14,36449.14,36206.14,36388.39,72900],["2020-02-14",36145.39,36631.38,35841.65,36449.14,89000],["2020-02-17",36449.14,36509.88,35963.15,36449.14,41500],["2020-02-18",36449.14,36449.14,36206.14,36327.64,79700],["2020-02-19",36388.39,36388.39,35963.15,36206.14,65100],["2020-02-20",36145.39,36752.88,36145.39,36449.14,196900],["2020-02-21",36692.13,36692.13,35963.15,36449.14,101000],["2020-02-24",35963.15,35963.15,32864.97,33168.71,187600],["2020-02-25",32804.22,33168.71,30435.03,32743.47,255800],["2020-02-26",32986.47,32986.47,30981.77,31953.74,821700],["2020-02-27",32014.49,32196.74,31832.25,31832.25,4601400],["2020-02-28",31892.99,31892.99,30860.27,31164.01,501400],["2020-03-02",30981.77,32804.22,30435.03,32196.74,784100],["2020-03-03",32804.22,34930.42,32804.22,34626.68,290100],["2020-03-04",34626.68,35902.4,34201.44,35416.41,607300],["2020-03-05",35841.65,37967.85,35841.65,37056.62,568900],["2020-03-06",37056.62,37299.62,35841.65,37178.12,219100],["2020-03-09",35841.65,36449.14,33229.46,34262.19,163700],["2020-03-10",33411.71,34991.17,33411.71,34808.93,144400],["2020-03-11",35173.42,36084.64,34565.93,35173.42,840800],["2020-03-12",34019.19,34626.68,33411.71,33776.2,669100],["2020-03-13",33411.71,33411.71,30799.52,30981.77,346400],["2020-03-16",31589.25,34930.42,29584.55,29766.79,171800],["2020-03-17",29766.79,33411.71,28855.57,32743.47,140800],["2020-03-18",31589.25,32196.74,30556.53,30678.02,584300],["2020-03-19",30981.77,30981.77,29220.06,29463.05,148000],["2020-03-20",30131.29,30131.29,29159.31,29645.3,108400],["2020-03-23",29645.3,29645.3,26121.88,26364.88,129000],["2020-03-24",26304.13,27276.1,26121.88,27215.36,65300],["2020-03-25",28491.07,28491.07,27519.1,28430.33,125500],["2020-03-26",28430.33,28430.33,26911.61,26911.61,131600],["2020-03-27",27336.85,27762.09,26729.37,26729.37,146300],["2020-03-30",26729.37,26729.37,25392.9,25878.89,162400],["2020-03-31",25878.89,26668.62,25392.9,25635.89,789600],["2020-04-01",25635.89,27336.85,25514.4,26729.37,607200],["2020-04-03",26729.37,27640.6,26729.37,27276.1,251600],["2020-04-06",29159.31,30374.28,27640.6,29463.05,587600],["2020-04-07",30070.54,30070.54,29159.31,29463.05,219400],["2020-04-08",29463.05,29463.05,28551.82,28977.06,396500],["2020-04-09",29037.81,30131.29,29037.81,30070.54,502200],["2020-04-10",30374.28,32804.22,30252.78,32135.99,888500],["2020-04-13",32196.74,34019.19,32196.74,33047.22,358600],["2020-04-14",33107.97,33593.95,31589.25,32378.98,234900],["2020-04-15",32439.73,33047.22,32014.49,32804.22,226300],["2020-04-16",32986.47,33411.71,32682.73,33047.22,287200],["2020-04-17",33411.71,34140.69,33047.22,34019.19,425900],["2020-04-20",34140.69,38271.59,34079.94,37664.11,588100],["2020-04-21",37967.85,37967.85,35659.4,35659.4,438200],["2020-04-22",35780.9,36449.14,34626.68,36327.64,254900],["2020-04-23",36449.14,37421.11,36449.14,36874.38,429300],["2020-04-24",36874.38,36874.38,35841.65,36023.9,130600],["2020-04-27",36995.87,36995.87,35477.16,35537.91,246300],["2020-04-28",35537.91,35537.91,34626.68,34991.17,157300],["2020-04-29",35234.17,36206.14,34930.42,36023.9,131400],["2020-05-04",35841.65,36084.64,34930.42,34991.17,104300],["2020-05-05",35416.41,35537.91,34565.93,34626.68,185800],["2020-05-06",34748.18,34991.17,34444.43,34565.93,487900],["2020-05-07",34626.68,35416.41,34626.68,35234.17,142500],["2020-05-08",35416.41,35720.15,34930.42,34930.42,397200],["2020-05-11",35173.42,35355.66,34808.93,35355.66,370900],["2020-05-12",35355.66,35963.15,35234.17,35537.91,384300],["2020-05-13",36266.89,36449.14,35416.41,35902.4,510200],["2020-05-14",35963.15,36023.9,35537.91,35537.91,481700],["2020-05-15",35537.91,35841.65,35112.67,35173.42,433800],["2020-05-18",35234.17,35416.41,34930.42,35112.67,298800],["2020-05-19",35416.41,37664.11,35355.66,36752.88,989300],["2020-05-20",36752.88,38028.6,36752.88,37603.36,642800],["2020-05-21",37603.36,37785.6,36813.63,36995.87,357500],["2020-05-22",36813.63,36813.63,35902.4,36266.89,537900],["2020-05-25",36206.14,36266.89,35598.66,36145.39,374400],["2020-05-26",36145.39,36449.14,36145.39,36388.39,267100],["2020-05-27",36752.88,37360.36,36266.89,36388.39,360000],["2020-05-28",36752.88,36752.88,36023.9,36266.89,179200],["2020-05-29",36266.89,36388.39,35537.91,35841.65,281800],["2020-06-01",36023.9,36449.14,35902.4,36084.64,624700],["2020-06-02",36084.64,36752.88,36084.64,36509.88,426900],["2020-06-03",36449.14,36692.13,36388.39,36631.38,276900],["2020-06-04",36692.13,39182.82,36692.13,38818.33,1254100],["2020-06-05",38757.58,39182.82,38393.09,38636.08,334600],["2020-06-08",38757.58,42463.24,38757.58,41734.26,759900],["2020-06-09",41795.01,41916.51,40580.04,41005.28,648700],["2020-06-10",41309.02,41612.76,39972.55,40397.79,361400],["2020-06-11",40397.79,41005.28,38271.59,38514.59,638400],["2020-06-12",37664.11,38879.08,36752.88,38879.08,434900],["2020-06-15",38879.08,38879.08,37360.36,37664.11,219300],["2020-06-16",37967.85,38696.83,37907.1,38514.59,166900],["2020-06-17",38696.83,38696.83,38028.6,38150.1,102600],["2020-06-18",38453.84,38453.84,37724.86,37785.6,171700],["2020-06-19",37907.1,38575.34,37785.6,38210.84,193100],["2020-06-22",38271.59,38575.34,38210.84,38514.59,177500],["2020-06-23",38514.59,39668.81,38028.6,38271.59,462400],["2020-06-24",38818.33,38879.08,37907.1,37967.85,290200],["2020-06-25",37299.62,38089.35,37056.62,37846.35,172300],["2020-06-26",37846.35,38089.35,36813.63,37056.62,329700],["2020-06-29",37056.62,37056.62,34687.43,36449.14,599000],["2020-06-30",35780.9,36509.88,35234.17,35416.41,253300],["2020-07-01",35477.16,36023.9,35355.66,35720.15,251500],["2020-07-02",35841.65,36449.14,35537.91,35780.9,88600],["2020-07-03",36388.39,36388.39,35780.9,35902.4,83600],["2020-07-06",35963.15,36206.14,35537.91,36084.64,157100],["2020-07-07",36084.64,36449.14,35720.15,35780.9,157400],["2020-07-08",35902.4,36084.64,35537.91,35841.65,240800],["2020-07-09",35841.65,36023.9,35720.15,35841.65,220500],["2020-07-10",35841.65,35902.4,35598.66,35841.65,201500],["2020-07-13",35902.4,36145.39,35598.66,36145.39,223600],["2020-07-14",35902.4,36206.14,35841.65,36023.9,140900],["2020-07-15",36023.9,36206.14,35902.4,35902.4,156300],["2020-07-16",35963.15,35963.15,35659.4,35841.65,75700],["2020-07-17",35841.65,35841.65,35173.42,35537.91,324200],["2020-07-20",35416.41,35780.9,35234.17,35416.41,154600],["2020-07-21",35477.16,35537.91,35234.17,35355.66,245500],["2020-07-22",35416.41,35537.91,34930.42,34991.17,256100],["2020-07-23",34991.17,35173.42,34626.68,34930.42,117800],["2020-07-24",34930.42,34930.42,32804.22,34140.69,337100],["2020-07-27",34140.69,34140.69,29706.05,31346.26,563500],["2020-07-28",31042.51,32621.98,30374.28,32500.48,178600],["2020-07-29",32561.23,32561.23,30374.28,31346.26,639100],["2020-07-30",31103.26,31589.25,31103.26,31467.75,93500],["2020-07-31",31285.51,31589.25,30860.27,31407.01,97000],["2020-08-03",31589.25,32014.49,31042.51,31771.5,269600],["2020-08-04",32075.24,32318.23,31892.99,32257.49,169200],["2020-08-05",32318.23,32986.47,32318.23,32743.47,151000],["2020-08-06",32743.47,33047.22,32318.23,32500.48,162000],["2020-08-07",32925.72,32925.72,32257.49,32682.73,70100],["2020-08-10",32804.22,32864.97,32318.23,32682.73,102700],["2020-08-11",32561.23,32621.98,32257.49,32318.23,124300],["2020-08-12",32500.48,33229.46,32500.48,32986.47,143100],["2020-08-13",33350.96,33776.2,33350.96,33411.71,229200],["2020-08-14",33411.71,33715.45,32925.72,33168.71,184300],["2020-08-17",33168.71,33168.71,32743.47,32864.97,62700],["2020-08-18",32864.97,33411.71,32804.22,32986.47,70200],["2020-08-19",32864.97,33411.71,32804.22,33411.71,135900],["2020-08-20",33107.97,33472.46,32804.22,33411.71,157900],["2020-08-21",32925.72,33533.21,32864.97,33472.46,141800],["2020-08-24",33593.95,34019.19,33472.46,33533.21,118700],["2020-08-25",33715.45,33958.45,33411.71,33533.21,202500],["2020-08-26",33715.45,33715.45,33411.71,33533.21,168900],["2020-08-27",33715.45,33715.45,33168.71,33290.21,181400],["2020-08-28",33715.45,33897.7,33411.71,33715.45,113800],["2020-08-31",33654.7,35416.41,33654.7,35234.17,223300],["2020-09-01",35051.92,35355.66,35051.92,35294.91,430100],["2020-09-03",35477.16,35780.9,35355.66,35659.4,131600],["2020-09-04",35537.91,35537.91,34748.18,35112.67,253500],["2020-09-07",35234.17,35234.17,34322.94,34626.68,341500],["2020-09-08",34626.68,35841.65,34626.68,35173.42,242300],["2020-09-09",35294.91,35477.16,34687.43,35477.16,413100],["2020-09-10",35537.91,37360.36,35537.91,37178.12,934000],["2020-09-11",37664.11,37664.11,36692.13,37238.87,360900],["2020-09-14",37421.11,38210.84,37421.11,37846.35,213100],["2020-09-15",37846.35,38150.1,37056.62,38150.1,366400],["2020-09-16",37724.86,38636.08,37724.86,38028.6,174700],["2020-09-17",38150.1,38150.1,37238.87,37907.1,240000],["2020-09-18",37724.86,37846.35,37542.61,37664.11,154100],["2020-09-21",37664.11,38028.6,35537.91,37907.1,321000],["2020-09-22",37724.86,37967.85,37421.11,37785.6,204900],["2020-09-23",37967.85,37967.85,37664.11,37907.1,223800],["2020-09-24",37724.86,38271.59,37724.86,38150.1,194000],["2020-09-25",37967.85,38575.34,37967.85,38453.84,231000],["2020-09-28",38453.84,39425.82,38393.09,39425.82,408200],["2020-09-29",39425.82,40944.53,39304.32,40276.3,630500],["2020-09-30",40154.8,40640.79,39425.82,40640.79,423500],["2020-10-01",40640.79,41005.28,40215.55,40640.79,375100],["2020-10-02",40640.79,40701.54,39243.57,39972.55,517200],["2020-10-05",39851.06,40701.54,39365.07,40033.3,452200],["2020-10-06",40276.3,40276.3,39486.56,39547.31,289700],["2020-10-07",39365.07,39365.07,38575.34,38575.34,399300],["2020-10-08",38575.34,38575.34,37846.35,38210.84,467400],["2020-10-09",38210.84,38818.33,37967.85,38636.08,169300],["2020-10-12",38696.83,39425.82,38150.1,38393.09,257500],["2020-10-13",38271.59,38575.34,37846.35,37967.85,158900],["2020-10-14",38271.59,38271.59,37056.62,37360.36,262700],["2020-10-15",37421.11,37967.85,37056.62,37542.61,449100],["2020-10-16",37542.61,38332.34,37360.36,37907.1,231100],["2020-10-19",37785.6,38028.6,37542.61,37967.85,157000],["2020-10-20",37967.85,37967.85,37603.36,37724.86,109900],["2020-10-21",37846.35,37967.85,37603.36,37664.11,110900],["2020-10-22",37542.61,37724.86,37542.61,37724.86,66800],["2020-10-23",37724.86,38696.83,37724.86,38575.34,224800],["2020-10-26",38575.34,38939.83,38514.59,38636.08,191800],["2020-10-27",38453.84,38879.08,38271.59,38575.34,165700],["2020-10-28",38271.59,38453.84,37421.11,37664.11,207400],["2020-10-29",37664.11,37664.11,37117.37,37481.86,179500],["2020-10-30",37481.86,37603.36,37360.36,37421.11,138000],["2020-11-02",37542.61,38393.09,37542.61,38028.6,73700],["2020-11-03",38089.35,38332.34,38028.6,38150.1,35400],["2020-11-04",38393.09,38453.84,38150.1,38332.34,104700],["2020-11-05",38332.34,38514.59,38271.59,38271.59,104400],["2020-11-06",38271.59,38332.34,38150.1,38271.59,54500],["2020-11-09",37664.11,38332.34,37664.11,38332.34,98100],["2020-11-10",38453.84,43921.21,38453.84,40033.3,1041900],["2020-11-11",40337.04,40944.53,40094.05,40701.54,444100],["2020-11-12",40701.54,41491.27,40701.54,41430.52,302200],["2020-11-13",41309.02,42038.0,41309.02,41916.51,410800],["2020-11-16",42220.25,42523.99,41369.77,41673.51,479700],["2020-11-17",41673.51,42827.74,41673.51,42706.24,348500],["2020-11-18",42766.99,44285.7,42766.99,43738.96,540600],["2020-11-19",43738.96,43981.96,42523.99,43799.71,354300],["2020-11-20",43678.21,44893.19,43678.21,44893.19,359800],["2020-11-23",44832.44,45257.68,44650.19,45257.68,290300],["2020-11-24",45257.68,45622.17,44528.69,45014.68,237300],["2020-11-25",44953.93,45257.68,43131.48,43738.96,295800],["2020-11-26",43738.96,43738.96,42766.99,43070.73,320900],["2020-11-27",43070.73,43921.21,43070.73,43495.97,175100],["2020-11-30",44224.95,44589.44,43556.72,43921.21,229500],["2020-12-01",43131.48,43921.21,41977.26,43617.47,282600],["2020-12-02",43374.47,43921.21,43131.48,43738.96,249900],["2020-12-03",43495.97,43738.96,43374.47,43374.47,322100],["2020-12-04",43374.47,45318.43,43252.98,44467.95,852400],["2020-12-07",44953.93,44953.93,44042.71,44346.45,112200],["2020-12-08",44346.45,44650.19,44285.7,44528.69,187800],["2020-12-09",44589.44,45561.42,44528.69,45318.43,447000],["2020-12-10",45257.68,47080.13,45257.68,46229.65,557800],["2020-12-11",46229.65,47383.88,46229.65,47323.13,580700],["2020-12-14",47262.38,47930.61,46958.64,47687.62,383000],["2020-12-15",47809.12,47809.12,47019.39,47687.62,500600],["2020-12-16",47809.12,48295.11,47626.87,47991.36,451400],["2020-12-17",47991.36,47991.36,46047.41,46958.64,671800],["2020-12-18",46897.89,47991.36,46897.89,47383.88,417900],["2020-12-21",47505.37,47505.37,47019.39,47201.63,210800],["2020-12-22",47140.88,47140.88,46472.65,46776.39,232400],["2020-12-23",46654.89,47019.39,46290.4,46472.65,226500],["2020-12-24",46654.89,46897.89,45561.42,45865.16,153700],["2020-12-25",45925.91,46654.89,45925.91,46654.89,89900],["2020-12-28",46229.65,46654.89,45561.42,46290.4,190300],["2020-12-29",46290.4,47748.37,46290.4,47383.88,320200],["2020-12-30",47383.88,47505.37,46168.91,47019.39,231100],["2020-12-31",47262.38,49206.33,47140.88,49206.33,785700],["2021-01-04",48538.1,51028.79,48538.1,50482.05,516500],["2021-01-05",50664.3,50725.05,49692.32,49813.82,159800],["2021-01-06",49813.82,50360.56,49267.08,49510.08,211100],["2021-01-07",49813.82,49813.82,49206.33,49327.83,178700],["2021-01-08",49206.33,49570.83,48598.85,48902.59,303700],["2021-01-11",49145.59,50603.55,48902.59,50360.56,340700],["2021-01-12",50360.56,50360.56,49206.33,50178.31,169100],["2021-01-13",50421.31,50421.31,49267.08,49753.07,313500],["2021-01-14",49753.07,50239.06,49267.08,49267.08,311000],["2021-01-15",49267.08,49813.82,48659.6,48781.09,565400],["2021-01-18",49084.84,49084.84,48598.85,48598.85,181300],["2021-01-19",48781.09,48781.09,43131.48,47383.88,615000],["2021-01-20",47080.13,47991.36,46776.39,47505.37,537100],["2021-01-21",47991.36,48112.86,47383.88,47444.63,243800],["2021-01-22",47383.88,47626.87,46776.39,47444.63,575600],["2021-01-25",47444.63,47444.63,46958.64,46958.64,145600],["2021-01-26",46776.39,46897.89,44953.93,45561.42,390700],["2021-01-27",45622.17,45622.17,43738.96,44042.71,262800],["2021-01-28",43981.96,44042.71,37846.35,40701.54,577300],["2021-01-29",40580.04,45379.17,40094.05,42584.74,357600],["2021-02-01",43738.96,44346.45,42645.49,42827.74,252000],["2021-02-02",42645.49,43009.98,41309.02,42220.25,215900],["2021-02-03",43738.96,43738.96,42523.99,43617.47,73700],["2021-02-04",43617.47,44953.93,43435.22,44953.93,119600],["2021-02-05",44953.93,45561.42,44650.19,45500.67,88500],["2021-02-08",45075.43,45318.43,42402.5,45257.68,426200],["2021-02-09",44650.19,44953.93,41977.26,44042.71,371200],["2021-02-17",43738.96,44650.19,43556.72,44589.44,40300],["2021-02-18",44589.44,44589.44,43435.22,43556.72,268000],["2021-02-19",43738.96,44164.2,43313.72,44103.45,406300],["2021-02-22",44346.45,45136.18,44346.45,45014.68,268600],["2021-02-23",45014.68,45865.16,44467.95,44893.19,532700],["2021-02-24",44893.19,45439.92,44650.19,44953.93,155200],["2021-02-25",45014.68,45257.68,44953.93,45136.18,140400],["2021-02-26",45257.68,45257.68,44407.2,45136.18,196800],["2021-03-01",45196.93,46472.65,45136.18,46351.15,222800],["2021-03-02",46411.9,46837.14,45986.66,46168.91,194100],["2021-03-03",46290.4,46290.4,45622.17,46108.16,216200],["2021-03-04",46168.91,47080.13,45925.91,46472.65,487800],["2021-03-05",46533.4,47019.39,45986.66,46776.39,243400],["2021-03-08",46776.39,47383.88,46472.65,46533.4,252900],["2021-03-09",46594.15,46654.89,45622.17,45622.17,429100],["2021-03-10",45622.17,46047.41,45439.92,45682.92,324200],["2021-03-11",45682.92,46654.89,45622.17,46654.89,158700],["2021-03-12",46654.89,46715.64,46229.65,46533.4,219800],["2021-03-15",46533.4,46533.4,45986.66,46168.91,165215],["2021-03-16",46168.91,46229.65,45439.92,45500.67,384813],["2021-03-17",45804.41,45804.41,44953.93,45075.43,463700],["2021-03-18",45561.42,45682.92,45257.68,45500.67,468500],["2021-03-19",45500.67,45561.42,45257.68,45257.68,1156603],["2021-03-22",45379.17,45561.42,45075.43,45196.93,452487],["2021-03-23",45196.93,45196.93,44650.19,44710.94,452800],["2021-03-24",44650.19,44710.94,43617.47,44710.94,178300],["2021-03-25",44346.45,44953.93,44285.7,44710.94,191600],["2021-03-26",44589.44,44771.69,43131.48,44224.95,98200],["2021-03-29",44953.93,45075.43,44407.2,44893.19,85500],["2021-03-30",45014.68,45014.68,44771.69,44953.93,117700],["2021-03-31",45014.68,45014.68,44407.2,44832.44,56900],["2021-04-01",44893.19,45257.68,44832.44,45136.18,256600],["2021-04-02",45500.67,45500.67,45014.68,45379.17,217900],["2021-04-05",45682.92,45682.92,44650.19,44650.19,522500],["2021-04-06",45136.18,45318.43,44832.44,45075.43,409300],["2021-04-07",45075.43,45075.43,44710.94,44953.93,390302],["2021-04-08",44953.93,45196.93,44346.45,44528.69,141800],["2021-04-09",44589.44,44589.44,44285.7,44407.2,496500],["2021-04-12",44346.45,44589.44,44164.2,44346.45,248600],["2021-04-13",44346.45,44467.95,43738.96,43921.21,625200],["2021-04-14",44042.71,44042.71,43435.22,43678.21,709500],["2021-04-15",43678.21,44042.71,42949.23,43131.48,448200],["2021-04-16",43374.47,43374.47,42645.49,43070.73,442800],["2021-04-19",42523.99,43131.48,42463.24,42584.74,201400],["2021-04-20",42827.74,44285.7,42584.74,44164.2,515200],["2021-04-22",44346.45,44650.19,43981.96,44042.71,337600],["2021-04-23",44103.45,44164.2,43738.96,44164.2,93200],["2021-04-26",44164.2,44346.45,43921.21,44103.45,320000],["2021-04-27",43192.23,44103.45,43192.23,44103.45,318200],["2021-04-28",44103.45,44103.45,43738.96,43799.71,198100],["2021-04-29",43799.71,44164.2,43738.96,44042.71,111400],["2021-05-04",43738.96,43738.96,42523.99,43070.73,673600],["2021-05-05",43131.48,44953.93,42827.74,44285.7,135300],["2021-05-06",43981.96,43981.96,43738.96,43738.96,113500],["2021-05-07",43738.96,43738.96,42645.49,42827.74,179000],["2021-05-10",42523.99,43738.96,42523.99,43738.96,222900],["2021-05-11",43252.98,43738.96,42523.99,43313.72,591600],["2021-05-12",43313.72,43738.96,43070.73,43131.48,88300],["2021-05-13",43192.23,43192.23,42706.24,42888.48,169300],["2021-05-14",42888.48,43009.98,41552.02,41916.51,499700],["2021-05-17",41916.51,42523.99,41855.76,42341.75,218000],["2021-05-18",42341.75,42463.24,42098.75,42402.5,255700],["2021-05-19",42098.75,42523.99,41612.76,41916.51,85100],["2021-05-20",41795.01,42220.25,41795.01,42098.75,161300],["2021-05-21",42038.0,42463.24,42038.0,42463.24,369300],["2021-05-24",42341.75,42463.24,41977.26,42463.24,202900],["2021-05-25",42523.99,42645.49,42220.25,42523.99,428100],["2021-05-26",42341.75,42584.74,42341.75,42463.24,351900],["2021-05-27",42523.99,42523.99,41612.76,42159.5,163300],["2021-05-28",42098.75,42159.5,41552.02,41612.76,119400],["2021-05-31",41795.01,41795.01,40094.05,40580.04,213300],["2021-06-01",40519.29,41430.52,40519.29,41005.28,648300],["2021-06-02",40944.53,41066.03,40580.04,40944.53,200600],["2021-06-03",40944.53,42098.75,40944.53,41673.51,105100],["2021-06-04",41673.51,41916.51,40701.54,40701.54,357500],["2021-06-07",41066.03,42220.25,41005.28,42220.25,258900],["2021-06-08",42220.25,44042.71,41855.76,42281.0,1160600],["2021-06-09",42645.49,43313.72,42281.0,43192.23,238600],["2021-06-10",43192.23,43252.98,42402.5,42402.5,145400],["2021-06-11",42827.74,43738.96,42645.49,43738.96,360600],["2021-06-14",43738.96,44407.2,43738.96,44164.2,343600],["2021-06-15",44346.45,44589.44,43799.71,43799.71,138000],["2021-06-16",44346.45,44346.45,43131.48,43738.96,105700],["2021-06-17",43435.22,43435.22,42827.74,43374.47,166100],["2021-06-18",43131.48,43738.96,43131.48,43435.22,50700],["2021-06-21",43435.22,43981.96,43131.48,43495.97,215300],["2021-06-22",44042.71,45014.68,43921.21,44650.19,565700],["2021-06-23",44589.44,45014.68,44467.95,44893.19,84500],["2021-06-24",44893.19,44953.93,43738.96,44710.94,121600],["2021-06-25",44832.44,46290.4,44832.44,45925.91,464500],["2021-06-28",46168.91,46897.89,45925.91,46837.14,280100],["2021-06-29",46776.39,46776.39,45379.17,45561.42,342500],["2021-06-30",45743.67,46168.91,45318.43,45743.67,349400],["2021-07-01",45804.41,47687.62,45561.42,47626.87,587700],["2021-07-02",47140.88,47809.12,47140.88,47566.12,265900],["2021-07-05",47383.88,47566.12,46654.89,46776.39,110100],["2021-07-06",46776.39,46776.39,45196.93,45561.42,179300],["2021-07-07",45561.42,46168.91,45500.67,45986.66,141800],["2021-07-08",45986.66,47201.63,45865.16,46958.64,460400],["2021-07-09",46958.64,46958.64,45500.67,45561.42,177500],["2021-07-12",45561.42,45743.67,43738.96,43860.46,199900],["2021-07-13",44224.95,45561.42,43374.47,45500.67,121000],["2021-07-14",44953.93,45561.42,44953.93,45561.42,91600],["2021-07-15",45379.17,46533.4,45257.68,46351.15,65200],["2021-07-16",46594.15,46654.89,45743.67,46168.91,105800],["2021-07-19",46047.41,46047.41,44224.95,44346.45,137900],["2021-07-20",44650.19,44771.69,43799.71,44589.44,62900],["2021-07-21",44467.95,44589.44,44224.95,44346.45,69400],["2021-07-22",44407.2,44407.2,44407.2,44407.2,0],["2021-07-23",44407.2,44407.2,44407.2,44407.2,0],["2021-07-26",44407.2,44407.2,44407.2,44407.2,0],["2021-07-27",44407.2,44407.2,44407.2,44407.2,0],["2021-07-28",44407.2,44407.2,44407.2,44407.2,0],["2021-07-29",44407.2,44407.2,44407.2,44407.2,0],["2021-07-30",44407.2,46168.91,44407.2,46047.41,196900],["2021-08-02",45257.68,45804.41,45257.68,45500.67,88800],["2021-08-03",45014.68,46776.39,45014.68,46533.4,404400],["2021-08-04",46290.4,46897.89,46290.4,46533.4,54300],["2021-08-05",46290.4,46533.4,45682.92,46533.4,296100],["2021-08-06",46533.4,46776.39,46290.4,46594.15,113600],["2021-08-09",46594.15,46594.15,45925.91,46168.91,167600],["2021-08-10",46229.65,46715.64,46108.16,46351.15,109500],["2021-08-11",46715.64,47080.13,46108.16,46776.39,115700],["2021-08-12",46776.39,48295.11,46290.4,47991.36,460500],["2021-08-13",47991.36,48598.85,47383.88,47869.87,161500],["2021-08-16",47991.36,48902.59,47869.87,48538.1,181500],["2021-08-17",49084.84,49084.84,47444.63,47626.87,175000],["2021-08-18",48295.11,48295.11,46776.39,47019.39,145300],["2021-08-19",46776.39,47748.37,45925.91,47748.37,147300],["2021-08-20",47566.12,48355.85,46411.9,47262.38,180400],["2021-08-23",46229.65,46776.39,45925.91,46168.91,123000],["2021-08-24",46168.91,46168.91,45257.68,46168.91,219700],["2021-08-25",45925.91,46654.89,45439.92,45865.16,65600],["2021-08-26",45865.16,47019.39,45865.16,46837.14,163400],["2021-08-27",46472.65,46897.89,46472.65,46897.89,163800],["2021-08-30",46897.89,48052.11,46654.89,48052.11,167500],["2021-08-31",48112.86,48112.86,46837.14,47080.13,55500],["2021-09-01",47080.13,47505.37,46776.39,47080.13,282000],["2021-09-06",47262.38,47262.38,46472.65,46776.39,106700],["2021-09-07",46290.4,47869.87,46290.4,47505.37,122900],["2021-09-08",47383.88,48598.85,47262.38,47809.12,226800],["2021-09-09",48295.11,51514.78,48295.11,50421.31,693400],["2021-09-10",50421.31,51940.02,49996.07,50725.05,366600],["2021-09-13",51271.79,51393.28,50239.06,50846.55,213500],["2021-09-14",50846.55,50846.55,49813.82,50421.31,223000],["2021-09-15",50360.56,50725.05,49510.08,50421.31,143500],["2021-09-16",51028.79,51150.29,50360.56,51089.54,193700],["2021-09-17",50603.55,51028.79,49935.32,51028.79,275300],["2021-09-20",51028.79,51028.79,50056.81,50056.81,53900],["2021-09-21",49813.82,49813.82,48963.34,49449.33,94900],["2021-09-22",49267.08,51636.28,48963.34,50846.55,133800],["2021-09-23",51028.79,51818.52,50482.05,51636.28,232200],["2021-09-24",48598.85,51636.28,48598.85,51575.53,70500],["2021-09-27",51575.53,51940.02,50421.31,51211.04,93800],["2021-09-28",50725.05,51028.79,50178.31,50421.31,38400],["2021-09-29",50421.31,51332.53,49935.32,50785.8,50000],["2021-09-30",51332.53,51332.53,50421.31,50482.05,37300],["2021-10-01",50846.55,51028.79,50299.81,50421.31,60600],["2021-10-04",51211.04,51818.52,50421.31,51636.28,105400],["2021-10-05",51757.77,52365.26,51636.28,51940.02,218300],["2021-10-06",52061.52,52486.76,51940.02,52000.77,33100],["2021-10-07",52365.26,52426.01,51636.28,52243.76,48500],["2021-10-08",52426.01,52426.01,51636.28,51636.28,87400],["2021-10-11",51636.28,52365.26,51636.28,52365.26,54000],["2021-10-12",52547.5,53276.49,52365.26,53276.49,122300],["2021-10-13",53094.24,53458.73,51940.02,52729.75,69900],["2021-10-14",52729.75,52851.25,52000.77,52608.25,99200],["2021-10-15",52304.51,52851.25,52243.76,52365.26,47800],["2021-10-18",52365.26,52365.26,51636.28,51818.52,73900],["2021-10-19",51879.27,51879.27,51454.03,51636.28,65400],["2021-10-20",51697.02,52547.5,51697.02,52486.76,18500],["2021-10-21",51940.02,52608.25,51940.02,52365.26,51700],["2021-10-22",52365.26,52547.5,52061.52,52547.5,18900],["2021-10-25",52304.51,52304.51,51697.02,51940.02,38200],["2021-10-26",51879.27,51879.27,51514.78,51757.77,34600],["2021-10-27",51757.77,52183.01,51697.02,51697.02,549800],["2021-10-28",51940.02,52426.01,51271.79,52426.01,115700],["2021-10-29",52426.01,52912.0,52183.01,52912.0,155800],["2021-11-01",52851.25,52912.0,52243.76,52243.76,58200],["2021-11-02",51697.02,52243.76,51332.53,52122.26,74700],["2021-11-03",51940.02,52122.26,51514.78,52122.26,164000],["2021-11-04",51697.02,52729.75,51697.02,52608.25,61800],["2021-11-05",52000.77,53094.24,52000.77,52851.25,96700],["2021-11-08",52000.77,53519.48,52000.77,53337.24,91200],["2021-11-09",53033.49,53154.99,52304.51,53033.49,89100],["2021-11-10",52243.76,52365.26,52000.77,52000.77,41300],["2021-11-11",52000.77,52365.26,51818.52,51818.52,37600],["2021-11-12",51757.77,52486.76,51757.77,52486.76,17400],["2021-11-15",52122.26,52243.76,51818.52,51940.02,29000],["2021-11-16",52000.77,52486.76,51879.27,52243.76,56200],["2021-11-17",52183.01,53337.24,52183.01,52729.75,227800],["2021-11-18",52851.25,53458.73,52547.5,52851.25,40000],["2021-11-19",52912.0,53276.49,52243.76,52547.5,80400],["2021-11-22",52547.5,52608.25,51818.52,51879.27,75900],["2021-11-23",51636.28,52061.52,51514.78,51636.28,98400],["2021-11-24",51697.02,51879.27,51089.54,51332.53,200700],["2021-11-25",51636.28,51636.28,51150.29,51332.53,21900],["2021-11-26",51332.53,51332.53,50725.05,51089.54,121340],["2021-11-29",50421.31,50421.31,49206.33,49753.07,155600],["2021-11-30",49510.08,51028.79,49267.08,49267.08,53200],["2021-12-01",49327.83,49327.83,48781.09,48963.34,52700],["2021-12-02",48963.34,48963.34,48598.85,48781.09,51400],["2021-12-03",49206.33,49327.83,48598.85,48598.85,19700],["2021-12-06",48598.85,48598.85,47505.37,47687.62,46300],["2021-12-07",47869.87,49084.84,47869.87,48598.85,133800],["2021-12-08",48598.85,49267.08,48598.85,49267.08,113900],["2021-12-09",49267.08,50117.56,49267.08,49874.57,165000],["2021-12-10",50178.31,50542.8,49813.82,49813.82,12900],["2021-12-13",49935.32,49935.32,49206.33,49813.82,88300],["2021-12-14",49813.82,49813.82,49631.57,49631.57,26600],["2021-12-15",49753.07,49753.07,49206.33,49267.08,56600],["2021-12-16",49510.08,49813.82,49267.08,49267.08,71300],["2021-12-17",49753.07,50117.56,49631.57,49813.82,45100],["2021-12-20",50178.31,50178.31,49267.08,49267.08,32800],["2021-12-21",49570.83,49570.83,48781.09,48781.09,109400],["2021-12-22",48841.84,49753.07,48781.09,49570.83,71900],["2021-12-23",49510.08,49510.08,48355.85,48598.85,32300],["2021-12-24",48598.85,49813.82,48598.85,49631.57,46300],["2021-12-27",49570.83,50117.56,49206.33,49510.08,38200],["2021-12-28",49813.82,49813.82,49206.33,49753.07,159200],["2021-12-29",49631.57,49874.57,49631.57,49874.57,518000],["2021-12-30",49935.32,50421.31,49570.83,50299.81,64900],["2021-12-31",50299.81,52851.25,49449.33,52851.25,229700],["2022-01-04",52851.25,52851.25,51636.28,52547.5,93700],["2022-01-05",52243.76,53580.23,52243.76,53154.99,101800],["2022-01-06",52851.25,52851.25,52061.52,52851.25,34400],["2022-01-07",52851.25,53154.99,52243.76,52608.25,51100],["2022-01-10",52729.75,53458.73,52304.51,52304.51,60600],["2022-01-11",53094.24,53154.99,52486.76,53033.49,35000],["2022-01-12",53033.49,53033.49,52304.51,52304.51,75700],["2022-01-13",53397.98,54916.7,53397.98,53458.73,71500],["2022-01-14",53458.73,54066.22,53458.73,53458.73,42400],["2022-01-17",54066.22,54066.22,53458.73,53458.73,46800],["2022-01-18",53458.73,53823.22,53458.73,53458.73,70800],["2022-01-19",53458.73,53580.23,52972.74,52972.74,9500],["2022-01-20",53458.73,53458.73,52243.76,53033.49,50800],["2022-01-21",52547.5,53337.24,52547.5,52851.25,9200],["2022-01-24",52729.75,52729.75,51393.28,52122.26,72200],["2022-01-25",51697.02,52365.26,51028.79,51332.53,1020100],["2022-01-26",51028.79,52365.26,51028.79,51514.78,20300],["2022-01-27",52061.52,53458.73,52061.52,52851.25,66800],["2022-01-28",52547.5,53094.24,52547.5,52851.25,51500],["2022-02-07",52851.25,60141.07,52790.5,56678.41,308700],["2022-02-08",56435.41,57711.13,56435.41,57285.89,71600],["2022-02-09",57285.89,58804.61,56496.16,58014.88,167300],["2022-02-10",57711.13,57711.13,56496.16,56496.16,126300],["2022-02-11",57103.65,57103.65,55098.94,56496.16,106300],["2022-02-14",56496.16,56921.4,55281.19,55281.19,123500],["2022-02-15",55888.68,59533.59,54977.45,58622.36,214600],["2022-02-16",58379.37,58743.86,57771.88,58318.62,58900],["2022-02-17",57711.13,58804.61,57650.38,58257.87,106000],["2022-02-18",58257.87,59229.85,57225.14,58561.61,171500],["2022-02-21",58561.61,59533.59,58561.61,58561.61,75900],["2022-02-22",58561.61,58561.61,57407.39,57711.13,60500],["2022-02-23",57711.13,58500.86,57164.4,57407.39,84200],["2022-02-24",57407.39,57468.14,56556.91,57103.65,154000],["2022-02-25",57164.4,58926.1,57164.4,58926.1,108700],["2022-02-28",58561.61,58561.61,57164.4,58257.87,83300],["2022-03-01",57954.13,57954.13,57285.89,57893.38,31900],["2022-03-02",57407.39,58622.36,56799.9,57285.89,31500],["2022-03-03",57285.89,57468.14,56496.16,56678.41,52200],["2022-03-04",56496.16,57103.65,56313.92,56739.16,599000],["2022-03-07",56739.16,56739.16,53762.48,54248.46,194900],["2022-03-08",54673.7,55038.2,53458.73,54673.7,255000],["2022-03-09",54430.71,54430.71,53580.23,54187.72,49500],["2022-03-10",54369.96,54977.45,53458.73,53458.73,104500],["2022-03-11",53883.97,55584.93,53762.48,55524.18,118700],["2022-03-14",55524.18,55524.18,54126.97,54369.96,68400],["2022-03-15",54673.7,54673.7,54066.22,54066.22,57100],["2022-03-16",55281.19,55281.19,54369.96,54430.71,20200],["2022-03-17",54612.96,54977.45,54187.72,54248.46,39200],["2022-03-18",54430.71,54430.71,53823.22,53823.22,16600],["2022-03-21",54066.22,54612.96,54066.22,54552.21,93400],["2022-03-22",54612.96,54612.96,54126.97,54369.96,74700],["2022-03-23",54430.71,54673.7,54430.71,54430.71,81500],["2022-03-24",54491.46,54552.21,54248.46,54491.46,25000],["2022-03-25",54612.96,54977.45,54491.46,54491.46,85200],["2022-03-28",54552.21,54612.96,54369.96,54430.71,48800],["2022-03-29",54066.22,55281.19,54066.22,55159.69,85600],["2022-03-30",54673.7,55888.68,54673.7,55888.68,112600],["2022-03-31",56739.16,56739.16,56192.42,56313.92,44400],["2022-04-01",55584.93,56496.16,54369.96,56374.66,31500],["2022-04-04",56496.16,57103.65,56253.17,57042.9,48500],["2022-04-05",57589.64,58075.62,56496.16,57711.13,49900],["2022-04-06",57711.13,57711.13,56982.15,56982.15,16500],["2022-04-07",57407.39,57407.39,56192.42,56192.42,26600],["2022-04-08",56496.16,56496.16,55888.68,55888.68,19700],["2022-04-12",55888.68,56192.42,55341.94,55524.18,22900],["2022-04-13",55524.18,55888.68,55281.19,55402.69,9500],["2022-04-14",55524.18,56131.67,54673.7,54673.7,28100],["2022-04-15",54795.2,55463.44,54673.7,55038.2,10400],["2022-04-18",55281.19,55827.93,54916.7,55584.93,28100],["2022-04-19",55281.19,57468.14,54977.45,55584.93,82500],["2022-04-20",55281.19,56496.16,55281.19,55281.19,66600],["2022-04-21",55281.19,55888.68,53458.73,55888.68,53600],["2022-04-22",55767.18,55827.93,54066.22,54187.72,28900],["2022-04-25",54066.22,54066.22,50117.56,50421.31,100700],["2022-04-26",52243.76,53458.73,49813.82,52851.25,41400],["2022-04-27",52243.76,53458.73,52243.76,53397.98,21900],["2022-04-28",52851.25,53762.48,51636.28,53458.73,22800],["2022-04-29",51271.79,53944.72,50421.31,53458.73,17700],["2022-05-04",53094.24,53458.73,52000.77,52365.26,4800],["2022-05-05",53458.73,54066.22,53397.98,54005.47,36800],["2022-05-06",52426.01,53276.49,52304.51,52669.0,14100],["2022-05-09",52608.25,52851.25,51089.54,51757.77,43900],["2022-05-10",51757.77,56860.65,51028.79,54126.97,68200],["2022-05-11",54126.97,55281.19,54126.97,54673.7,41500],["2022-05-12",54673.7,55281.19,53580.23,53883.97,121700],["2022-05-13",53458.73,53458.73,50421.31,52243.76,98800],["2022-05-16",52243.76,53094.24,49996.07,50421.31,34400],["2022-05-17",49510.08,52122.26,49510.08,52122.26,78300],["2022-05-18",51940.02,52243.76,51150.29,51940.02,71400],["2022-05-19",51757.77,52243.76,50482.05,52243.76,28200],["2022-05-20",52000.77,52851.25,51636.28,51940.02,34000],["2022-05-23",52365.26,52851.25,52000.77,52000.77,21000],["2022-05-24",52000.77,52486.76,52000.77,52486.76,312900],["2022-05-25",52972.74,53154.99,52790.5,52851.25,98900],["2022-05-26",52851.25,52851.25,52486.76,52608.25,10900],["2022-05-27",52790.5,52851.25,52486.76,52729.75,49600],["2022-05-30",52851.25,53154.99,52669.0,52790.5,39300],["2022-05-31",52790.5,52790.5,52547.5,52790.5,516700],["2022-06-01",52851.25,52851.25,52608.25,52790.5,26100],["2022-06-02",52608.25,53458.73,52547.5,52608.25,25100],["2022-06-03",52790.5,52790.5,51636.28,51757.77,69100],["2022-06-06",52243.76,52243.76,51454.03,51636.28,30500],["2022-06-07",51636.28,51818.52,51393.28,51393.28,22000],["2022-06-08",52183.01,52183.01,51454.03,51514.78,30100],["2022-06-09",51514.78,51636.28,51514.78,51514.78,471000],["2022-06-10",51636.28,51636.28,51028.79,51089.54,53200],["2022-06-13",50725.05,51393.28,50421.31,51393.28,25500],["2022-06-14",51028.79,51028.79,48902.59,48902.59,169500],["2022-06-15",48963.34,49631.57,48598.85,49084.84,9500],["2022-06-16",48963.34,49084.84,48841.84,48841.84,337100],["2022-06-17",48841.84,48841.84,46108.16,47991.36,59100],["2022-06-20",47080.13,47505.37,46472.65,46472.65,69100],["2022-06-21",46047.41,47140.88,46047.41,46168.91,26800],["2022-06-22",46290.4,46594.15,46047.41,46290.4,223100],["2022-06-23",46290.4,46776.39,46168.91,46594.15,225100],["2022-06-24",46472.65,49206.33,46472.65,48598.85,68900],["2022-06-27",48477.35,48781.09,47383.88,48598.85,143100],["2022-06-28",48538.1,49145.59,45865.16,48598.85,134500],["2022-06-29",48598.85,48902.59,48173.61,48598.85,66600],["2022-06-30",48598.85,48598.85,47991.36,47991.36,26200],["2022-07-01",48477.35,48477.35,47383.88,47991.36,21000],["2022-07-04",47626.87,47930.61,47626.87,47930.61,2800],["2022-07-05",47748.37,47991.36,47444.63,47505.37,5300],["2022-07-06",47323.13,47323.13,46897.89,47019.39,5300],["2022-07-07",47140.88,47262.38,47019.39,47080.13,33400],["2022-07-08",46897.89,47140.88,46897.89,47019.39,22900],["2022-07-11",47019.39,48598.85,46958.64,47019.39,23900],["2022-07-12",47444.63,47444.63,47019.39,47080.13,17100],["2022-07-13",47201.63,47383.88,47080.13,47080.13,113600],["2022-07-14",47080.13,47626.87,47080.13,47626.87,36300],["2022-07-15",47626.87,48781.09,47323.13,48781.09,63400],["2022-07-18",50360.56,50360.56,48781.09,49206.33,24600],["2022-07-19",49145.59,49388.58,48477.35,49267.08,26900],["2022-07-20",49510.08,51028.79,49510.08,50968.04,26000],["2022-07-21",51028.79,51028.79,50178.31,50421.31,10600],["2022-07-22",50907.29,51636.28,50421.31,51636.28,28500],["2022-07-25",51332.53,51697.02,50482.05,51697.02,16500],["2022-07-26",51879.27,52183.01,51454.03,52183.01,13900],["2022-07-27",51636.28,53337.24,51211.04,53337.24,24900],["2022-07-28",53154.99,53458.73,51636.28,52851.25,20200],["2022-07-29",52851.25,52851.25,51636.28,52851.25,697600],["2022-08-01",53154.99,54673.7,53154.99,53580.23,54100],["2022-08-02",53762.48,53762.48,52851.25,52851.25,16100],["2022-08-03",52851.25,53397.98,52304.51,53397.98,695000],["2022-08-04",52304.51,53215.74,51940.02,52122.26,43400],["2022-08-05",51636.28,52183.01,51454.03,52122.26,28400],["2022-08-08",51940.02,53154.99,51940.02,52669.0,12900],["2022-08-09",52851.25,52851.25,52486.76,52486.76,32000],["2022-08-10",52426.01,52426.01,52243.76,52426.01,30400],["2022-08-11",52547.5,53033.49,52426.01,53033.49,59000],["2022-08-12",52912.0,52912.0,51514.78,52790.5,39000],["2022-08-15",52608.25,53337.24,52547.5,53337.24,28600],["2022-08-16",53154.99,54066.22,53154.99,53883.97,49400],["2022-08-17",54066.22,54066.22,53762.48,53883.97,54400],["2022-08-18",53458.73,54005.47,53337.24,54005.47,25800],["2022-08-19",53519.48,54066.22,53458.73,53458.73,24000],["2022-08-22",53762.48,54005.47,53154.99,53397.98,18500],["2022-08-23",54612.96,54734.45,53337.24,54734.45,47600],["2022-08-24",54734.45,55281.19,52547.5,54612.96,61000],["2022-08-25",53458.73,54916.7,52851.25,53883.97,24100],["2022-08-26",54248.46,54977.45,54248.46,54977.45,29600],["2022-08-29",54552.21,55281.19,52912.0,55281.19,26100],["2022-08-30",52912.0,55220.44,52912.0,54673.7,13000],["2022-08-31",52547.5,54977.45,52243.76,52243.76,68300],["2022-09-05",52790.5,53458.73,52304.51,53154.99,9400],["2022-09-06",53397.98,53397.98,52851.25,53154.99,11300],["2022-09-07",52851.25,53154.99,51940.02,51940.02,30600],["2022-09-08",52304.51,52851.25,51940.02,51940.02,17100],["2022-09-09",52243.76,53337.24,52243.76,53033.49,13800],["2022-09-12",54126.97,54126.97,51636.28,52669.0,27200],["2022-09-13",52547.5,52851.25,52122.26,52851.25,33600],["2022-09-14",51940.02,52851.25,51575.53,52851.25,262600],["2022-09-15",52790.5,52851.25,51454.03,51514.78,82000],["2022-09-16",52365.26,52365.26,51332.53,51332.53,32200],["2022-09-19",51636.28,52061.52,50785.8,50968.04,9300],["2022-09-20",51271.79,51454.03,51271.79,51454.03,78600],["2022-09-21",50968.04,51271.79,50785.8,51089.54,10200],["2022-09-22",51150.29,51575.53,50968.04,51575.53,10000],["2022-09-23",51636.28,52122.26,51332.53,51636.28,5200],["2022-09-26",51636.28,51636.28,49813.82,50117.56,120900],["2022-09-27",50360.56,50664.3,50178.31,50299.81,2600],["2022-09-28",50421.31,50421.31,49206.33,49206.33,17700],["2022-09-29",50239.06,50239.06,47991.36,49813.82,99300],["2022-09-30",49145.59,49145.59,45561.42,45561.42,159500],["2022-10-03",46654.89,48112.86,46472.65,47809.12,112700],["2022-10-04",48295.11,48841.84,46533.4,48598.85,145400],["2022-10-05",49206.33,49206.33,48598.85,48841.84,11500],["2022-10-06",49206.33,49206.33,47201.63,48902.59,43300],["2022-10-07",47383.88,47991.36,46472.65,47869.87,29200],["2022-10-10",47444.63,47991.36,47444.63,47991.36,115400],["2022-10-11",47383.88,47383.88,45561.42,46168.91,79000],["2022-10-12",46108.16,46108.16,45743.67,45743.67,1060900],["2022-10-13",46168.91,46168.91,44650.19,45075.43,31400],["2022-10-14",45318.43,47383.88,45196.93,46168.91,35800],["2022-10-17",46168.91,46168.91,44953.93,45014.68,25600],["2022-10-18",45318.43,46533.4,45257.68,46533.4,49100],["2022-10-19",47323.13,47323.13,46654.89,46776.39,94000],["2022-10-20",47748.37,47809.12,46472.65,46472.65,8700],["2022-10-21",45743.67,46533.4,44346.45,46533.4,67500],["2022-10-24",44953.93,44953.93,44467.95,44710.94,16700],["2022-10-25",44346.45,44953.93,43921.21,44893.19,54000],["2022-10-26",44771.69,44771.69,44103.45,44164.2,12700],["2022-10-27",43738.96,44953.93,43738.96,44528.69,14100],["2022-10-28",44650.19,45500.67,44346.45,45257.68,1060100],["2022-10-31",45257.68,45561.42,41309.02,45257.68,42300],["2022-11-01",44953.93,45014.68,44589.44,45014.68,57000],["2022-11-02",44953.93,44953.93,44103.45,44893.19,29600],["2022-11-03",45196.93,45196.93,44893.19,44953.93,27000],["2022-11-04",44953.93,44953.93,43860.46,44953.93,66900],["2022-11-07",44346.45,45318.43,44224.95,44528.69,514500],["2022-11-08",44771.69,44953.93,44346.45,44893.19,31000],["2022-11-09",44953.93,45257.68,44407.2,44589.44,548500],["2022-11-10",44346.45,44953.93,44042.71,44953.93,571400],["2022-11-11",44589.44,46776.39,44589.44,46168.91,93600],["2022-11-14",47869.87,47991.36,45925.91,46168.91,579800],["2022-11-15",46290.4,46776.39,44407.2,44467.95,92100],["2022-11-16",44042.71,47991.36,43738.96,47383.88,560300],["2022-11-17",47201.63,47383.88,46168.91,46715.64,20500],["2022-11-18",46168.91,47019.39,46168.91,46958.64,563300],["2022-11-21",46837.14,47383.88,46837.14,47201.63,15400],["2022-11-22",46776.39,47383.88,46776.39,47383.88,22400],["2022-11-23",47262.38,48173.61,47262.38,48173.61,24300],["2022-11-24",47991.36,50421.31,47991.36,50421.31,81700],["2022-11-25",49206.33,50421.31,49206.33,49813.82,17400],["2022-11-28",50421.31,51636.28,47566.12,49570.83,6300],["2022-11-29",49692.32,50664.3,49692.32,50664.3,26000],["2022-11-30",50117.56,51332.53,50117.56,51332.53,30800],["2022-12-01",50907.29,52547.5,50907.29,52243.76,872000],["2022-12-02",52243.76,52851.25,51089.54,51636.28,28800],["2022-12-05",51636.28,51818.52,51332.53,51332.53,69300],["2022-12-06",51636.28,51636.28,51028.79,51636.28,18500],["2022-12-07",51636.28,51636.28,51332.53,51636.28,52800],["2022-12-08",48659.6,51636.28,48598.85,51514.78,8900],["2022-12-09",51393.28,51636.28,51393.28,51636.28,250900],["2022-12-12",51940.02,51940.02,51028.79,51028.79,17300],["2022-12-13",51636.28,51636.28,51028.79,51636.28,61500],["2022-12-14",51636.28,51636.28,51575.53,51636.28,26500],["2022-12-15",51575.53,51697.02,51028.79,51636.28,88800],["2022-12-16",51636.28,51636.28,51028.79,51636.28,99100],["2022-12-19",51575.53,51636.28,51089.54,51575.53,35100],["2022-12-20",51332.53,51636.28,51028.79,51575.53,36300],["2022-12-21",51150.29,51636.28,50725.05,50785.8,53400],["2022-12-22",51636.28,52243.76,51028.79,51028.79,41300],["2022-12-23",51514.78,51636.28,51514.78,51636.28,721700],["2022-12-26",51636.28,51697.02,51393.28,51636.28,69900],["2022-12-27",51636.28,51818.52,51454.03,51818.52,760500],["2022-12-28",51940.02,52000.77,51514.78,51636.28,128400],["2022-12-29",51879.27,51940.02,51514.78,51636.28,18900],["2022-12-30",51697.02,51757.77,51393.28,51393.28,111600],["2023-01-03",51271.79,51332.53,50785.8,51332.53,34500],["2023-01-04",51636.28,51636.28,50785.8,51150.29,19100],["2023-01-05",50907.29,51271.79,50785.8,51271.79,25100],["2023-01-06",51211.04,51636.28,51028.79,51575.53,76300],["2023-01-09",51454.03,51636.28,51393.28,51636.28,17800],["2023-01-10",51575.53,51575.53,51150.29,51393.28,19500],["2023-01-11",51393.28,51575.53,51271.79,51393.28,15000],["2023-01-12",51393.28,51393.28,51028.79,51393.28,9100],["2023-01-13",51514.78,51575.53,51089.54,51332.53,14000],["2023-01-16",51089.54,51514.78,51089.54,51454.03,15800],["2023-01-17",51028.79,51697.02,51028.79,51575.53,86100],["2023-01-18",51636.28,51636.28,51332.53,51636.28,83400],["2023-01-19",52122.26,52183.01,51575.53,51636.28,88500],["2023-01-27",51636.28,52304.51,51636.28,52243.76,80200],["2023-01-30",52243.76,52547.5,51818.52,51940.02,117600],["2023-01-31",52851.25,52851.25,51575.53,51636.28,35100],["2023-02-01",51940.02,51940.02,51575.53,51636.28,99800],["2023-02-02",51697.02,51697.02,51332.53,51575.53,14100],["2023-02-03",51393.28,51454.03,51332.53,51332.53,21300],["2023-02-06",51332.53,51575.53,51332.53,51332.53,7600],["2023-02-07",51332.53,51514.78,51150.29,51514.78,18100],["2023-02-08",51332.53,51697.02,51028.79,51332.53,92300],["2023-02-09",51332.53,51393.28,51211.04,51332.53,7900],["2023-02-10",51332.53,51393.28,51028.79,51393.28,9400],["2023-02-13",51332.53,51332.53,51211.04,51332.53,57900],["2023-02-14",51393.28,51393.28,51089.54,51271.79,30100],["2023-02-15",51028.79,51393.28,51028.79,51332.53,11800],["2023-02-16",51271.79,52304.51,51271.79,51636.28,70100],["2023-02-17",51697.02,51697.02,51393.28,51636.28,61500],["2023-02-20",51636.28,51636.28,51089.54,51636.28,58800],["2023-02-21",51636.28,51636.28,51332.53,51332.53,13900],["2023-02-22",51332.53,51393.28,51332.53,51393.28,3100],["2023-02-23",51150.29,51393.28,51150.29,51393.28,40800],["2023-02-24",51271.79,51575.53,51028.79,51332.53,6000],["2023-02-27",51028.79,51089.54,50725.05,51028.79,54000],["2023-02-28",48598.85,51940.02,48598.85,51150.29,54300],["2023-03-01",50603.55,51150.29,50542.8,51028.79,1500],["2023-03-02",50664.3,51393.28,50664.3,50907.29,10900],["2023-03-03",50725.05,51393.28,50421.31,50968.04,24100],["2023-03-06",50664.3,51636.28,50664.3,51575.53,37900],["2023-03-07",51514.78,51514.78,50907.29,51028.79,1600],["2023-03-08",51028.79,51089.54,50725.05,51028.79,36400],["2023-03-09",51332.53,51636.28,51332.53,51636.28,19800],["2023-03-10",50907.29,52243.76,50907.29,51454.03,312900],["2023-03-13",51089.54,51089.54,50421.31,50664.3,28200],["2023-03-14",51089.54,51089.54,50482.05,51028.79,12100],["2023-03-15",51028.79,51636.28,51028.79,51636.28,213000],["2023-03-16",51393.28,51393.28,51028.79,51028.79,10600],["2023-03-17",50725.05,51454.03,49813.82,51089.54,16300],["2023-03-20",50299.81,51332.53,50299.81,51028.79,2300],["2023-03-21",51028.79,51575.53,51028.79,51332.53,15500],["2023-03-22",51514.78,51575.53,51454.03,51575.53,900],["2023-03-23",51454.03,51636.28,51089.54,51089.54,900],["2023-03-24",51028.79,51028.79,50421.31,50542.8,5300],["2023-03-27",50603.55,50664.3,50421.31,50421.31,10500],["2023-03-28",50725.05,50725.05,50360.56,50421.31,34600],["2023-03-29",50603.55,50725.05,49510.08,49570.83,110700],["2023-03-30",50056.81,50299.81,49874.57,49874.57,3300],["2023-03-31",49813.82,49874.57,49570.83,49813.82,10800],["2023-04-03",42523.99,49874.57,42523.99,49388.58,13900],["2023-04-04",49510.08,49753.07,49145.59,49267.08,18400],["2023-04-05",49267.08,49267.08,48781.09,48902.59,23400],["2023-04-06",48902.59,48963.34,48781.09,48902.59,9900],["2023-04-07",48902.59,48902.59,48477.35,48598.85,22100],["2023-04-10",48659.6,48659.6,47080.13,47080.13,35900],["2023-04-11",47080.13,47383.88,47080.13,47262.38,31300],["2023-04-12",47262.38,48659.6,47262.38,47626.87,45800],["2023-04-13",47930.61,47930.61,47444.63,47444.63,27400],["2023-04-14",47930.61,47930.61,47080.13,47383.88,8900],["2023-04-17",47566.12,47566.12,47323.13,47383.88,5900],["2023-04-18",47444.63,47444.63,46715.64,46776.39,23500],["2023-04-19",46837.14,47566.12,46776.39,46837.14,41300],["2023-04-20",46837.14,47991.36,46837.14,47869.87,22800],["2023-04-21",47748.37,47748.37,47080.13,47080.13,1700],["2023-04-24",47080.13,47383.88,46958.64,47383.88,12300],["2023-04-25",47383.88,47383.88,46290.4,46290.4,53900],["2023-04-26",47201.63,47201.63,46351.15,46776.39,800],["2023-04-27",46776.39,46776.39,46351.15,46776.39,5800],["2023-04-28",47383.88,47687.62,46958.64,47383.88,74300],["2023-05-04",47383.88,47383.88,46411.9,46411.9,20400],["2023-05-05",46168.91,46837.14,46168.91,46776.39,35900],["2023-05-08",46351.15,47323.13,46351.15,46715.64,11500],["2023-05-09",47080.13,47323.13,46837.14,46958.64,19500],["2023-05-10",47080.13,49692.32,46958.64,49692.32,58800],["2023-05-11",49084.84,49206.33,48477.35,49024.09,32100],["2023-05-12",48963.34,49145.59,48052.11,49024.09,15500],["2023-05-15",48598.85,48598.85,48173.61,48173.61,4200],["2023-05-16",48295.11,48295.11,47809.12,47809.12,3000],["2023-05-17",47748.37,47991.36,47687.62,47991.36,18000],["2023-05-18",47930.61,47991.36,47809.12,47869.87,1700],["2023-05-19",47869.87,47991.36,47869.87,47869.87,2000],["2023-05-22",47930.61,47991.36,47869.87,47930.61,2300],["2023-05-23",47444.63,47930.61,47383.88,47444.63,6100],["2023-05-24",47566.12,47566.12,47262.38,47383.88,13200],["2023-05-25",47262.38,47383.88,47080.13,47201.63,11200],["2023-05-26",47140.88,47201.63,47140.88,47140.88,5300],["2023-05-29",47566.12,47626.87,47080.13,47262.38,7300],["2023-05-30",47140.88,47201.63,47080.13,47080.13,16300],["2023-05-31",47383.88,47383.88,47140.88,47323.13,6500],["2023-06-01",47201.63,47201.63,47080.13,47080.13,6500],["2023-06-02",47140.88,47383.88,47140.88,47140.88,7400],["2023-06-05",47383.88,48477.35,47201.63,48234.36,14300],["2023-06-06",48598.85,48598.85,47080.13,47080.13,19000],["2023-06-07",47080.13,47383.88,47080.13,47383.88,18500],["2023-06-08",47140.88,47323.13,47080.13,47140.88,14300],["2023-06-09",47140.88,47991.36,47140.88,47991.36,17700],["2023-06-12",47323.13,47383.88,47080.13,47323.13,5600],["2023-06-13",47262.38,47566.12,47201.63,47383.88,29100],["2023-06-14",47444.63,47505.37,47383.88,47383.88,4700],["2023-06-15",47383.88,47383.88,46168.91,46168.91,12300],["2023-06-16",47140.88,47383.88,47080.13,47383.88,11000],["2023-06-19",47383.88,47383.88,47080.13,47080.13,6900],["2023-06-20",47140.88,47140.88,46897.89,47140.88,15700],["2023-06-21",47140.88,47383.88,46654.89,47323.13,9000],["2023-06-22",46837.14,47323.13,46837.14,47262.38,3200],["2023-06-23",47140.88,47201.63,47140.88,47140.88,5400],["2023-06-26",47201.63,47201.63,46776.39,47201.63,2700],["2023-06-27",46958.64,47201.63,46958.64,47080.13,5400],["2023-06-28",47080.13,47201.63,45622.17,45622.17,86900],["2023-06-29",46290.4,47080.13,45561.42,46776.39,93600],["2023-06-30",46776.39,46776.39,44407.2,44650.19,246300],["2023-07-03",44953.93,46168.91,44953.93,45865.16,118000],["2023-07-04",46168.91,46290.4,45561.42,46290.4,111300],["2023-07-05",45925.91,46229.65,45804.41,46168.91,117200],["2023-07-06",46472.65,46472.65,46168.91,46411.9,48000],["2023-07-07",46715.64,47140.88,46168.91,46411.9,39700],["2023-07-10",46897.89,47323.13,46897.89,47201.63,97200],["2023-07-11",47262.38,48052.11,47262.38,47991.36,56100],["2023-07-12",48234.36,50117.56,47930.61,50117.56,104600],["2023-07-13",49813.82,50421.31,49206.33,50360.56,66500],["2023-07-14",49935.32,50725.05,49935.32,50178.31,79600],["2023-07-17",50178.31,50725.05,47687.62,47687.62,90500],["2023-07-18",47991.36,49813.82,47687.62,47991.36,46700],["2023-07-19",49084.84,49084.84,48173.61,48234.36,40900],["2023-07-20",48295.11,48538.1,48234.36,48416.6,61400],["2023-07-21",48416.6,49084.84,48416.6,49084.84,48200],["2023-07-24",49267.08,49267.08,48720.35,48781.09,27300],["2023-07-25",48598.85,48902.59,48295.11,48295.11,67100],["2023-07-26",48659.6,48720.35,48416.6,48598.85,23600],["2023-07-27",48659.6,48720.35,48355.85,48598.85,26500],["2023-07-28",48538.1,48598.85,48295.11,48355.85,15200],["2023-07-31",48355.85,48841.84,48355.85,48841.84,55500],["2023-08-01",48902.59,49813.82,48902.59,48902.59,26700],["2023-08-02",49206.33,49692.32,49206.33,49631.57,82700],["2023-08-03",49570.83,49813.82,48659.6,49813.82,41500],["2023-08-04",49267.08,49692.32,49267.08,49327.83,1200],["2023-08-07",49631.57,49753.07,49449.33,49631.57,17800],["2023-08-08",49813.82,49813.82,49206.33,49267.08,17400],["2023-08-09",49692.32,49813.82,49206.33,49267.08,6600],["2023-08-10",49510.08,49692.32,48963.34,48963.34,17300],["2023-08-11",49024.09,49024.09,47991.36,48538.1,48400],["2023-08-14",48538.1,48538.1,47444.63,47687.62,41000],["2023-08-15",48477.35,48477.35,46958.64,47201.63,80900],["2023-08-16",47687.62,48234.36,47687.62,48112.86,48200],["2023-08-17",48173.61,48295.11,48052.11,48173.61,16200],["2023-08-18",48052.11,48052.11,47140.88,47262.38,50000],["2023-08-21",47262.38,47626.87,47201.63,47505.37,13300],["2023-08-22",47201.63,47687.62,47201.63,47383.88,11800],["2023-08-23",47383.88,47687.62,47262.38,47566.12,84600],["2023-08-24",47505.37,47505.37,45865.16,46472.65,160400],["2023-08-25",46290.4,47140.88,46290.4,47080.13,16700],["2023-08-28",46837.14,46837.14,45500.67,45865.16,113900],["2023-08-29",45925.91,46168.91,45561.42,45743.67,74200],["2023-08-30",45865.16,46168.91,44893.19,46047.41,252400],["2023-08-31",46047.41,46351.15,44953.93,45561.42,155700],["2023-09-05",46229.65,46229.65,45561.42,45561.42,50800],["2023-09-06",45986.66,46229.65,45622.17,46168.91,172500],["2023-09-07",46351.15,46351.15,45804.41,45925.91,109800],["2023-09-08",45925.91,45925.91,45318.43,45622.17,129800],["2023-09-11",45865.16,46168.91,45318.43,45439.92,127800],["2023-09-12",45561.42,46047.41,45439.92,46047.41,47100],["2023-09-13",45865.16,46047.41,45622.17,45622.17,64300],["2023-09-14",45865.16,45986.66,45500.67,45622.17,88700],["2023-09-15",45743.67,45804.41,45561.42,45743.67,66700],["2023-09-18",45682.92,46229.65,45622.17,46168.91,87700],["2023-09-19",46168.91,46594.15,46168.91,46594.15,88400],["2023-09-20",46594.15,47566.12,46594.15,47383.88,96200],["2023-09-21",47080.13,47383.88,47080.13,47323.13,42600],["2023-09-22",47019.39,47019.39,46594.15,46776.39,110500],["2023-09-25",46837.14,46958.64,46715.64,46897.89,73400],["2023-09-26",46837.14,46837.14,45743.67,45865.16,98300],["2023-09-27",46229.65,46229.65,45379.17,45865.16,27800],["2023-09-28",45865.16,45865.16,45379.17,45622.17,53400],["2023-09-29",45622.17,45622.17,45439.92,45500.67,431500],["2023-10-02",45500.67,45925.91,45500.67,45682.92,19100],["2023-10-03",45561.42,45682.92,45136.18,45682.92,40700],["2023-10-04",45318.43,45318.43,45075.43,45257.68,27500],["2023-10-05",45379.17,45561.42,45196.93,45318.43,21500],["2023-10-06",45075.43,45500.67,45075.43,45136.18,21600],["2023-10-09",44953.93,45318.43,44953.93,45196.93,50300],["2023-10-10",45257.68,45257.68,45136.18,45196.93,20100],["2023-10-11",45379.17,45379.17,44953.93,45196.93,54200],["2023-10-12",45196.93,45196.93,44893.19,44953.93,58100],["2023-10-13",44953.93,45014.68,44953.93,45014.68,19000],["2023-10-16",44893.19,45196.93,44650.19,44953.93,20900],["2023-10-17",45014.68,45136.18,44953.93,45136.18,152800],["2023-10-18",45014.68,45014.68,44589.44,44771.69,31500],["2023-10-19",44832.44,44832.44,44407.2,44528.69,60900],["2023-10-20",44650.19,45257.68,44528.69,45075.43,87000],["2023-10-23",45075.43,45075.43,44650.19,44771.69,2800],["2023-10-24",44953.93,44953.93,44346.45,44467.95,36200],["2023-10-25",44224.95,44467.95,44103.45,44224.95,76200],["2023-10-26",45257.68,45257.68,43131.48,43192.23,45400],["2023-10-27",43131.48,43495.97,42523.99,42766.99,75000],["2023-10-30",42949.23,43131.48,42706.24,42949.23,130600],["2023-10-31",43192.23,43192.23,42281.0,42402.5,43600],["2023-11-01",41977.26,42706.24,41977.26,42463.24,60300],["2023-11-02",42341.75,42949.23,42341.75,42645.49,25800],["2023-11-03",42706.24,43374.47,42523.99,42523.99,23400],["2023-11-06",42523.99,42645.49,42402.5,42402.5,47100],["2023-11-07",42706.24,43981.96,42584.74,43981.96,104100],["2023-11-08",43435.22,43981.96,42949.23,43678.21,65900],["2023-11-09",43435.22,43678.21,42523.99,42766.99,95600],["2023-11-10",42766.99,42766.99,42463.24,42523.99,30300],["2023-11-13",42645.49,43070.73,42463.24,42523.99,16800],["2023-11-14",42888.48,43070.73,42766.99,42888.48,88100],["2023-11-15",42888.48,43435.22,42827.74,43192.23,64300],["2023-11-16",43192.23,44103.45,43192.23,44042.71,84600],["2023-11-17",44042.71,44589.44,43495.97,44346.45,20900],["2023-11-20",44346.45,44346.45,43495.97,43556.72,30600],["2023-11-21",43556.72,43921.21,43556.72,43617.47,20800],["2023-11-22",43799.71,43799.71,43009.98,43556.72,108600],["2023-11-23",43556.72,43556.72,42341.75,42341.75,215500],["2023-11-24",42463.24,42463.24,41795.01,41916.51,99700],["2023-11-27",41916.51,42038.0,41734.26,41734.26,42100],["2023-11-28",41734.26,41916.51,41430.52,41916.51,43900],["2023-11-29",44164.2,44164.2,41309.02,41673.51,149600],["2023-11-30",41369.77,42098.75,41248.27,41248.27,56200],["2023-12-01",41369.77,41369.77,40944.53,41126.78,35200],["2023-12-04",42098.75,42159.5,38271.59,40823.03,88000],["2023-12-05",40883.78,41309.02,40762.28,40762.28,32100],["2023-12-06",40701.54,41187.52,40640.79,41126.78,69000],["2023-12-07",41126.78,41126.78,40397.79,40519.29,56800],["2023-12-08",40701.54,40701.54,40094.05,40276.3,100200],["2023-12-11",40458.54,40458.54,40276.3,40458.54,18800],["2023-12-12",40701.54,40701.54,39243.57,39972.55,261700],["2023-12-13",40094.05,40154.8,39000.58,39365.07,110100],["2023-12-14",39486.56,39486.56,38696.83,39182.82,815200],["2023-12-15",38939.83,39182.82,38393.09,39182.82,597200],["2023-12-18",39061.32,39790.31,38939.83,39122.07,85600],["2023-12-19",39668.81,39668.81,38271.59,38757.58,144100],["2023-12-20",38757.58,38757.58,37238.87,37846.35,391200],["2023-12-21",37664.11,37724.86,36995.87,37360.36,467200],["2023-12-22",37360.36,38150.1,37178.12,37785.6,169300],["2023-12-25",37785.6,39182.82,37785.6,38879.08,429500],["2023-12-26",38879.08,39668.81,38879.08,39365.07,417500],["2023-12-27",39486.56,39486.56,38939.83,39061.32,600200],["2023-12-28",38939.83,39061.32,38575.34,38636.08,260200],["2023-12-29",38696.83,40094.05,37907.1,40094.05,608700],["2024-01-02",38575.34,39851.06,38575.34,38818.33,541900],["2024-01-03",39122.07,40397.79,38879.08,39972.55,149900],["2024-01-04",39851.06,40215.55,39486.56,39608.06,195400],["2024-01-05",39851.06,40033.3,39243.57,39729.56,107000],["2024-01-08",39365.07,40094.05,39122.07,39729.56,124000],["2024-01-09",39729.56,40580.04,39608.06,39851.06,520500],["2024-01-10",40094.05,40094.05,39608.06,39668.81,84300],["2024-01-11",39790.31,40094.05,39365.07,39486.56,990400],["2024-01-12",39547.31,39547.31,38939.83,39182.82,935800],["2024-01-15",39182.82,39486.56,39000.58,39000.58,107800],["2024-01-16",39243.57,39243.57,38575.34,39061.32,120400],["2024-01-17",39061.32,39972.55,38939.83,39911.8,472500],["2024-01-18",39851.06,39851.06,39182.82,39547.31,1382100],["2024-01-19",39790.31,40458.54,39608.06,40397.79,238000],["2024-01-22",40397.79,40580.04,39851.06,39911.8,117400],["2024-01-23",39911.8,40094.05,39668.81,40033.3,112500],["2024-01-24",39790.31,40397.79,39608.06,40276.3,639200],["2024-01-25",40276.3,42281.0,39851.06,41977.26,364000],["2024-01-26",41612.76,43738.96,41612.76,43738.96,409600],["2024-01-29",43738.96,43738.96,42281.0,42341.75,901900],["2024-01-30",43070.73,44771.69,42706.24,43860.46,513200],["2024-01-31",43678.21,48295.11,43678.21,47019.39,985400],["2024-02-01",46776.39,48173.61,46108.16,47626.87,437800],["2024-02-02",47262.38,48598.85,46108.16,47262.38,442900],["2024-02-05",46776.39,49206.33,46776.39,49145.59,409400],["2024-02-06",49145.59,49631.57,47991.36,48902.59,181600],["2024-02-07",48659.6,49813.82,47991.36,48538.1,200800],["2024-02-15",48598.85,51028.79,48173.61,48598.85,192900],["2024-02-16",48598.85,50421.31,48112.86,50117.56,426200],["2024-02-19",50056.81,50725.05,49206.33,49570.83,224400],["2024-02-20",49813.82,50299.81,48720.35,49813.82,261200],["2024-02-21",49692.32,50725.05,49084.84,50725.05,461000],["2024-02-22",50421.31,51514.78,49753.07,50421.31,208100],["2024-02-23",50421.31,51028.79,49206.33,49510.08,290200],["2024-02-26",49510.08,49813.82,48538.1,49267.08,180600],["2024-02-27",49206.33,51028.79,49206.33,50117.56,485000],["2024-02-28",49996.07,51028.79,49510.08,50785.8,261900],["2024-02-29",50178.31,51028.79,49692.32,50542.8,218500],["2024-03-01",50117.56,50907.29,49753.07,50907.29,203900],["2024-03-04",50725.05,52547.5,50542.8,52243.76,861900],["2024-03-05",52547.5,53458.73,51757.77,51940.02,160400],["2024-03-06",52243.76,52243.76,50725.05,51575.53,278900],["2024-03-07",51332.53,51940.02,50725.05,51271.79,341200],["2024-03-08",51879.27,52426.01,50299.81,51150.29,281400],["2024-03-11",51332.53,51575.53,50421.31,51089.54,225300],["2024-03-12",50421.31,53154.99,50239.06,52547.5,834200],["2024-03-13",52547.5,54673.7,52547.5,54673.7,650300],["2024-03-14",54673.7,54673.7,53580.23,54369.96,192200],["2024-03-15",53458.73,55888.68,53458.73,54309.21,413100],["2024-03-18",54309.21,56496.16,51636.28,52608.25,461400],["2024-03-19",53458.73,54612.96,51514.78,51636.28,396600],["2024-03-20",51636.28,53337.24,51393.28,53154.99,407200],["2024-03-21",53154.99,53397.98,51757.77,52547.5,228200],["2024-03-22",52851.25,53094.24,51636.28,52000.77,306800],["2024-03-25",52972.74,52972.74,50907.29,50968.04,339100],["2024-03-26",51271.79,51636.28,50603.55,51332.53,160400],["2024-03-27",51332.53,52243.76,50785.8,51211.04,330900],["2024-03-28",51575.53,52183.01,51089.54,51514.78,190600],["2024-03-29",51514.78,52122.26,51089.54,51514.78,124900],["2024-04-01",51454.03,51697.02,50785.8,51454.03,143100],["2024-04-02",50421.31,51636.28,50421.31,51028.79,107000],["2024-04-03",51028.79,51454.03,50725.05,51089.54,476800],["2024-04-04",50846.55,51028.79,50542.8,50907.29,159600],["2024-04-05",50421.31,52243.76,50421.31,51575.53,294500],["2024-04-08",51575.53,51575.53,50664.3,51271.79,155700],["2024-04-09",50907.29,51332.53,50725.05,51271.79,190100],["2024-04-10",51332.53,52486.76,51332.53,51818.52,297000],["2024-04-11",51757.77,52000.77,50725.05,51211.04,240300],["2024-04-12",51514.78,51940.02,51211.04,51575.53,228000],["2024-04-15",51575.53,53458.73,51028.79,51636.28,1203900],["2024-04-16",52000.77,52669.0,50846.55,52547.5,309200],["2024-04-17",52243.76,52851.25,50907.29,51940.02,587100],["2024-04-19",51636.28,51636.28,50603.55,51271.79,374100],["2024-04-22",51575.53,51636.28,50664.3,51211.04,193600],["2024-04-23",51211.04,52183.01,50421.31,50968.04,251400],["2024-04-24",50968.04,51636.28,50117.56,50360.56,331500],["2024-04-25",50542.8,50542.8,48781.09,49692.32,369000],["2024-04-26",49510.08,51332.53,48598.85,50664.3,218000],["2024-05-02",51332.53,55098.94,51332.53,54673.7,1064800],["2024-05-03",54977.45,57407.39,54977.45,57346.64,686400],["2024-05-06",57225.14,61356.05,57225.14,59655.09,607000],["2024-05-07",59533.59,60201.82,58500.86,59472.84,483600],["2024-05-08",59472.84,60080.33,58561.61,60019.58,591300],["2024-05-09",60019.58,62571.02,59533.59,60627.06,552200],["2024-05-10",61295.3,62267.27,59412.09,60687.81,374100],["2024-05-13",60444.82,60444.82,58197.12,58379.37,700800],["2024-05-14",58318.62,60141.07,58318.62,59837.33,590000],["2024-05-15",59351.34,61356.05,59351.34,59472.84,716000],["2024-05-16",60019.58,60444.82,58986.85,59472.84,535300],["2024-05-17",59472.84,61659.79,59047.6,60141.07,1081000],["2024-05-20",60687.81,63178.5,60019.58,60505.57,473000],["2024-05-21",60444.82,61356.05,59169.1,59229.85,409800],["2024-05-22",59655.09,60262.57,58986.85,59594.34,405100],["2024-05-23",59533.59,60748.56,58804.61,60748.56,388500],["2024-05-24",60262.57,61659.79,59047.6,59533.59,610700],["2024-05-27",59533.59,59837.33,58257.87,59837.33,456300],["2024-05-28",59837.33,63725.24,59776.58,61842.03,814000],["2024-05-29",61842.03,63725.24,61173.8,62571.02,526400],["2024-05-30",62328.02,62328.02,59472.84,61052.3,548600],["2024-05-31",61477.54,65669.19,60444.82,62874.76,605300],["2024-06-03",62874.76,68949.62,62874.76,67977.64,496400],["2024-06-04",67977.64,71075.82,67977.64,70468.33,502400],["2024-06-05",69860.84,71136.56,68463.63,68645.87,663500],["2024-06-06",69253.36,69860.84,68038.39,69435.6,336800],["2024-06-07",68828.12,71683.3,68828.12,70468.33,424200],["2024-06-10",70468.33,74052.5,70468.33,74052.5,625100],["2024-06-11",74052.5,75510.46,72898.27,73627.26,563800],["2024-06-12",73688.0,75328.21,73202.02,75024.47,458000],["2024-06-13",74234.74,82496.55,74234.74,82375.05,659500],["2024-06-14",83225.53,83833.01,78365.64,78547.89,1022600],["2024-06-17",80188.1,80795.59,77150.67,79945.11,583300],["2024-06-18",79216.12,81949.81,79216.12,79702.11,410000],["2024-06-19",80005.85,80188.1,77454.41,80127.35,441600],["2024-06-20",80127.35,82921.79,79580.61,81646.07,449500],["2024-06-21",82010.56,83711.52,81706.81,82192.8,498600],["2024-06-24",82618.04,82618.04,74842.23,77515.16,1167700],["2024-06-25",74720.73,77758.16,74720.73,76543.19,329700],["2024-06-26",76421.69,78973.13,75388.96,77758.16,303400],["2024-06-27",77454.41,77575.91,74720.73,76239.44,407100],["2024-06-28",76846.93,78973.13,72898.27,74113.24,331300],["2024-07-01",74113.24,74113.24,69860.84,72108.54,565300],["2024-07-02",71987.04,73505.76,71865.55,72837.52,171700],["2024-07-03",72716.03,73141.27,70832.82,71075.82,458400],["2024-07-04",71318.81,75145.97,71015.07,73566.51,291500],["2024-07-05",73262.76,76421.69,73262.76,75631.96,340700],["2024-07-08",75631.96,77150.67,75085.22,75935.7,2034300],["2024-07-09",75996.45,75996.45,73688.0,74720.73,392400],["2024-07-10",74720.73,74781.48,72898.27,72898.27,510700],["2024-07-11",72898.27,73991.75,72047.79,73505.76,2231900],["2024-07-12",73505.76,75328.21,72898.27,73384.26,365500],["2024-07-15",73202.02,73384.26,71501.06,71987.04,2145900],["2024-07-16",72230.04,72898.27,69921.59,70468.33,556700],["2024-07-17",70772.07,71075.82,67430.9,69071.11,997500],["2024-07-18",68402.88,68402.88,64211.23,67370.15,2495400],["2024-07-19",67370.15,67370.15,64940.21,66155.18,198400],["2024-07-22",65912.19,65912.19,62874.76,65608.45,316600],["2024-07-23",64271.98,65608.45,63178.5,65183.21,298200],["2024-07-24",64636.47,65608.45,62571.02,65608.45,294000],["2024-07-25",65000.96,67916.89,64089.73,67916.89,419100],["2024-07-26",67916.89,70346.83,67613.15,69921.59,387000],["2024-07-29",71683.3,71987.04,70468.33,71379.56,417900],["2024-07-30",71379.56,72594.53,69557.1,71683.3,277000],["2024-07-31",71440.31,71440.31,68888.87,70407.58,461400],["2024-08-01",70225.34,70711.32,66823.42,68645.87,358500],["2024-08-02",65729.94,69557.1,65729.94,69496.35,235900],["2024-08-05",65608.45,68038.39,65000.96,65000.96,246700],["2024-08-06",64332.73,66033.69,61659.79,61963.53,831800],["2024-08-07",62692.51,64211.23,61781.29,61781.29,231800],["2024-08-08",62631.77,63360.75,61781.29,62874.76,210200],["2024-08-09",62753.26,66823.42,62753.26,66762.67,413300],["2024-08-12",66762.67,66884.17,65061.71,66580.42,145300],["2024-08-13",66701.92,66884.17,65000.96,66033.69,279800],["2024-08-14",66762.67,66762.67,65000.96,66215.93,169700],["2024-08-15",65912.19,65912.19,64757.97,65000.96,142200],["2024-08-16",66215.93,67005.66,65000.96,66519.67,302100],["2024-08-19",66580.42,68402.88,66580.42,68342.13,327600],["2024-08-20",68402.88,69253.36,68038.39,69192.61,188500],["2024-08-21",69010.36,69253.36,68220.63,69192.61,157600],["2024-08-22",69192.61,69192.61,68585.12,69071.11,126300],["2024-08-23",68524.38,68524.38,67370.15,68038.39,254700],["2024-08-26",68038.39,68099.14,66215.93,66762.67,229100],["2024-08-27",66762.67,66823.42,65365.45,66823.42,175200],["2024-08-28",66823.42,66823.42,66215.93,66762.67,83800],["2024-08-29",66762.67,66762.67,65790.69,66701.92,86000],["2024-08-30",66701.92,67309.4,66337.43,66823.42,128500],["2024-09-04",66823.42,66823.42,65790.69,66458.93,141400],["2024-09-05",66519.67,66519.67,65426.2,65608.45,121600],["2024-09-06",65608.45,65608.45,64332.73,65000.96,136100],["2024-09-09",65000.96,65000.96,64271.98,64393.47,50700],["2024-09-10",64393.47,64757.97,64393.47,64697.22,185400],["2024-09-11",64697.22,65912.19,64393.47,65365.45,95300],["2024-09-12",65243.95,65851.44,64393.47,65000.96,44300],["2024-09-13",65486.95,65547.7,64757.97,64940.21,110900],["2024-09-16",64879.46,65000.96,64393.47,64940.21,89800],["2024-09-17",64757.97,64757.97,64332.73,64454.22,68500],["2024-09-18",64697.22,65669.19,64393.47,64575.72,154500],["2024-09-19",65061.71,65426.2,64150.48,64454.22,163100],["2024-09-20",64454.22,65912.19,64454.22,65608.45,229300],["2024-09-23",65608.45,65669.19,64636.47,64757.97,51600],["2024-09-24",64697.22,65000.96,64211.23,64454.22,131900],["2024-09-25",64514.97,65304.7,64271.98,64393.47,152200],["2024-09-26",64393.47,64697.22,63968.23,64211.23,149100],["2024-09-27",64393.47,64879.46,63846.74,63846.74,118800],["2024-09-30",63846.74,63846.74,62874.76,63057.01,134500],["2024-10-01",63178.5,63300.0,62874.76,63057.01,113900],["2024-10-02",63057.01,63178.5,62388.77,62388.77,127100],["2024-10-03",62449.52,63178.5,62449.52,62510.27,79600],["2024-10-04",63057.01,63057.01,61842.03,61963.53,96100],["2024-10-07",62085.03,62571.02,61902.78,61963.53,47600],["2024-10-08",62085.03,62996.26,61781.29,62996.26,176700],["2024-10-09",62996.26,67066.41,62996.26,66215.93,896400],["2024-10-10",66215.93,67248.66,64454.22,65608.45,147200],["2024-10-11",65486.95,69071.11,65304.7,68888.87,505100],["2024-10-14",69010.36,69253.36,67309.4,68645.87,192000],["2024-10-15",68645.87,70164.59,68038.39,69131.86,342400],["2024-10-16",69617.85,70164.59,67916.89,70164.59,325500],["2024-10-17",70164.59,70286.08,68767.37,69921.59,126900],["2024-10-18",69921.59,70529.08,69314.11,70286.08,160300],["2024-10-21",70286.08,70286.08,69010.36,70164.59,110400],["2024-10-22",70164.59,70164.59,67430.9,69253.36,177800],["2024-10-23",68949.62,69800.1,67734.64,69435.6,123000],["2024-10-24",69314.11,72169.29,69314.11,71075.82,350500],["2024-10-25",71501.06,71501.06,70589.83,71501.06,100900],["2024-10-28",71136.56,71379.56,69253.36,70103.84,92600],["2024-10-29",70286.08,72169.29,70286.08,71683.3,295500],["2024-10-30",71683.3,71987.04,71379.56,71440.31,70600],["2024-10-31",71622.55,71683.3,67430.9,71683.3,346100],["2024-11-01",71379.56,71379.56,69557.1,70468.33,57700],["2024-11-04",67430.9,69860.84,67430.9,69192.61,62000],["2024-11-05",69192.61,69557.1,68645.87,69557.1,39800],["2024-11-06",69557.1,69860.84,68706.62,69860.84,65600],["2024-11-07",70043.09,73019.77,69253.36,71865.55,321100],["2024-11-08",71865.55,73445.01,71865.55,72898.27,613100],["2024-11-11",72898.27,75631.96,72898.27,73688.0,304800],["2024-11-12",74113.24,74720.73,72290.79,74113.24,209700],["2024-11-13",70468.33,74416.99,70468.33,73809.5,108500],["2024-11-14",73019.77,73019.77,71683.3,71683.3,115100],["2024-11-15",71987.04,71987.04,69739.35,71561.8,251300],["2024-11-18",71561.8,73019.77,71075.82,72898.27,177600],["2024-11-19",72898.27,75328.21,72047.79,72898.27,252400],["2024-11-20",72898.27,73202.02,70468.33,72837.52,169500],["2024-11-21",72412.28,73384.26,71804.8,72898.27,139400],["2024-11-22",72594.53,73445.01,72533.78,72716.03,134600],["2024-11-25",73202.02,74720.73,71987.04,72108.54,177900],["2024-11-26",72290.79,73688.0,72047.79,72837.52,225800],["2024-11-27",72898.27,74538.48,72351.54,74113.24,423400],["2024-11-28",73688.0,76178.69,73688.0,75510.46,412700],["2024-11-29",75510.46,77454.41,75510.46,76360.94,311900],["2024-12-02",76360.94,77636.66,74599.23,74720.73,1137500],["2024-12-03",75206.72,75753.45,73809.5,74113.24,492600],["2024-12-04",74113.24,76360.94,73445.01,74113.24,1154200],["2024-12-05",75267.47,75267.47,73870.25,74416.99,406500],["2024-12-06",75267.47,75267.47,73748.75,73809.5,238100],["2024-12-09",73809.5,75024.47,73505.76,74113.24,253000],["2024-12-10",74416.99,74963.72,73627.26,73809.5,199900],["2024-12-11",73809.5,74416.99,73080.52,73202.02,1063000],["2024-12-12",73627.26,74234.74,71683.3,72473.03,460000],["2024-12-13",72594.53,73141.27,71561.8,72898.27,1059500],["2024-12-16",72837.52,73202.02,72290.79,72898.27,354500],["2024-12-17",72959.02,73384.26,72533.78,72898.27,588400],["2024-12-18",72655.28,72898.27,71926.3,72837.52,176600],["2024-12-19",72594.53,72716.03,71865.55,72108.54,187800],["2024-12-20",72169.29,75510.46,72169.29,75267.47,1235200],["2024-12-23",75267.47,77454.41,75267.47,76543.19,566800],["2024-12-24",76543.19,76846.93,75692.71,76543.19,1073200],["2024-12-25",76117.95,77272.17,75206.72,75631.96,413700],["2024-12-26",75935.7,75935.7,74842.23,75874.95,399300],["2024-12-27",75328.21,77150.67,74538.48,75631.96,1231400],["2024-12-30",75935.7,76846.93,75145.97,76421.69,374300],["2024-12-31",75935.7,76543.19,75267.47,76482.44,527500],["2025-01-02",76239.44,78304.89,76117.95,76907.68,632100],["2025-01-03",77272.17,77697.41,74842.23,75024.47,563100],["2025-01-06",75571.21,75692.71,73505.76,74659.98,379700],["2025-01-07",74720.73,75328.21,74113.24,75328.21,213100],["2025-01-08",75328.21,75874.95,74477.74,75145.97,127400],["2025-01-09",75206.72,75571.21,74538.48,74902.98,106700],["2025-01-10",75024.47,75206.72,72594.53,72898.27,568000],["2025-01-13",72898.27,73748.75,72047.79,73748.75,187100],["2025-01-14",73748.75,73748.75,72412.28,72898.27,126800],["2025-01-15",72898.27,73505.76,72230.04,72290.79,238400],["2025-01-16",72837.52,72898.27,72169.29,72594.53,218300],["2025-01-17",72655.28,74720.73,72351.54,74416.99,980600],["2025-01-20",74842.23,76239.44,74781.48,74902.98,579900],["2025-01-21",75328.21,75510.46,73566.51,74113.24,420700],["2025-01-22",74113.24,74113.24,73019.77,73080.52,374500],["2025-01-23",73505.76,74113.24,73384.26,74113.24,281700],["2025-01-24",73748.75,75145.97,73748.75,73809.5,272700],["2025-02-03",74720.73,75631.96,74113.24,74356.24,390700],["2025-02-04",74538.48,75024.47,73931.0,74599.23,450800],["2025-02-05",75024.47,75814.2,74720.73,74842.23,544400],["2025-02-06",75206.72,76786.18,75206.72,75814.2,302200],["2025-02-07",75753.45,75753.45,74477.74,75753.45,354200],["2025-02-10",74842.23,75145.97,72351.54,72898.27,682200],["2025-02-11",72655.28,73019.77,70529.08,70589.83,847300],["2025-02-12",70589.83,70954.32,69860.84,70589.83,571300],["2025-02-13",69860.84,71136.56,69860.84,70468.33,506710],["2025-02-14",70468.33,70468.33,66701.92,68220.63,1226600],["2025-02-17",68220.63,68220.63,64393.47,64879.46,892900],["2025-02-18",65486.95,65486.95,63482.25,63785.99,479000],["2025-02-19",64089.73,66580.42,64089.73,66155.18,470000],["2025-02-20",66215.93,67673.9,66215.93,67673.9,475800],["2025-02-21",67613.15,68038.39,66701.92,66701.92,257000],["2025-02-24",66701.92,66884.17,64150.48,66337.43,530100],["2025-02-25",66215.93,66215.93,65061.71,65243.95,142400],["2025-02-26",65243.95,65912.19,65243.95,65608.45,150200],["2025-02-27",65729.94,66155.18,65122.46,65426.2,124600],["2025-02-28",64940.21,65426.2,64454.22,64514.97,353900],["2025-03-03",64514.97,64697.22,64089.73,64332.73,309000],["2025-03-04",64332.73,65912.19,64211.23,65547.7,234700],["2025-03-05",65608.45,65669.19,64271.98,64393.47,348400],["2025-03-06",64514.97,64940.21,63482.25,63482.25,672500],["2025-03-07",63785.99,64697.22,63178.5,64271.98,532000],["2025-03-10",64332.73,64393.47,63300.0,63664.49,276600],["2025-03-11",63725.24,63725.24,62388.77,63664.49,300000],["2025-03-12",63664.49,63664.49,61963.53,63178.5,558300],["2025-03-13",63117.75,63785.99,62085.03,62571.02,276500],["2025-03-14",62571.02,63239.25,60566.31,61234.55,826600],["2025-03-17",61416.79,62145.78,61052.3,61599.04,223500],["2025-03-18",63482.25,63482.25,61356.05,61356.05,211200],["2025-03-19",61477.54,61538.29,59594.34,59898.08,579800],["2025-03-20",60262.57,60262.57,58622.36,59412.09,356100],["2025-03-21",59412.09,59533.59,58379.37,58926.1,195200],["2025-03-24",58804.61,61295.3,58683.11,61052.3,371400],["2025-03-25",61052.3,62814.01,61052.3,62206.53,398000],["2025-03-26",62206.53,62996.26,60809.31,61234.55,288300],["2025-03-27",61234.55,61963.53,60323.32,61963.53,141200],["2025-03-28",61963.53,62328.02,60748.56,60809.31,169600],["2025-03-31",61295.3,61295.3,59472.84,60141.07,270400],["2025-04-01",60141.07,60687.81,59351.34,60201.82,322900],["2025-04-02",60141.07,60201.82,59290.6,59351.34,176900],["2025-04-03",57711.13,58926.1,51211.04,51514.78,1118900],["2025-04-04",51514.78,53033.49,45257.68,52547.5,643000],["2025-04-08",52547.5,52608.25,48659.6,49084.84,625700],["2025-04-09",49874.57,55706.43,47444.63,52547.5,960000],["2025-04-10",55281.19,58683.11,55281.19,58683.11,478100],["2025-04-11",60141.07,60748.56,55281.19,57407.39,1060000],["2025-04-14",57711.13,58318.62,56313.92,56678.41,788200],["2025-04-15",56799.9,56799.9,54187.72,56678.41,629600],["2025-04-16",56496.16,56496.16,54066.22,55220.44,385800],["2025-04-17",54977.45,55220.44,53762.48,54673.7,529100],["2025-04-18",54795.2,55281.19,53458.73,54309.21,628200],["2025-04-21",54369.96,54491.46,52912.0,53337.24,353100],["2025-04-22",53337.24,54977.45,51636.28,54855.95,1060800],["2025-04-23",56435.41,57589.64,54430.71,54795.2,239200],["2025-04-24",54916.7,55038.2,54187.72,54855.95,194100],["2025-04-25",55888.68,56010.17,54612.96,55220.44,263000],["2025-04-28",55220.44,59412.09,54673.7,57468.14,545800],["2025-04-29",57528.89,58075.62,57103.65,57164.4,601400],["2025-05-05",57164.4,58318.62,54977.45,56799.9,479000],["2025-05-06",56799.9,57407.39,56374.66,56678.41,749200],["2025-05-07",56678.41,56921.4,55888.68,56617.66,767100],["2025-05-08",56435.41,59229.85,56435.41,58014.88,449000],["2025-05-09",58014.88,58622.36,57225.14,57711.13,398300],["2025-05-12",58622.36,60141.07,58318.62,59047.6,795400],["2025-05-13",59655.09,59837.33,59229.85,59351.34,655500],["2025-05-14",59472.84,60262.57,59290.6,59351.34,400900],["2025-05-15",59533.59,59533.59,58683.11,58926.1,600500],["2025-05-16",59047.6,59472.84,58683.11,59047.6,579900],["2025-05-19",59047.6,59047.6,58136.37,58318.62,408000],["2025-05-20",58318.62,59533.59,58318.62,59533.59,335500],["2025-05-21",59533.59,61356.05,59229.85,60809.31,580200],["2025-05-22",60141.07,61234.55,59715.83,60019.58,369300],["2025-05-23",60080.33,62996.26,60019.58,62206.53,698300],["2025-05-26",62206.53,63057.01,60141.07,61963.53,609400],["2025-05-27",61781.29,62874.76,61538.29,61781.29,359800],["2025-05-28",61902.78,62206.53,60566.31,60687.81,412900],["2025-05-29",61173.8,61173.8,59108.35,59229.85,788600],["2025-05-30",59533.59,59715.83,58197.12,59412.09,830300],["2025-06-02",59412.09,59412.09,58500.86,58804.61,158600],["2025-06-03",58926.1,59533.59,58318.62,58683.11,278200],["2025-06-04",58743.86,58926.1,57832.63,58014.88,776100],["2025-06-05",58197.12,58318.62,57164.4,57285.89,610700],["2025-06-06",57285.89,57711.13,56070.92,56799.9,652100],["2025-06-09",56799.9,57711.13,55584.93,55827.93,557700],["2025-06-10",55888.68,56253.17,55038.2,55220.44,742600],["2025-06-11",55463.44,55949.42,54430.71,54491.46,1706000],["2025-06-12",55159.69,56435.41,54977.45,56313.92,1100200],["2025-06-13",56435.41,56435.41,55463.44,56131.67,438200],["2025-06-16",56131.67,56496.16,55584.93,56435.41,507400],["2025-06-17",56253.17,56982.15,56253.17,56678.41,458000],["2025-06-18",56678.41,57103.65,56010.17,56253.17,426900],["2025-06-19",56496.16,56496.16,55645.68,55949.42,212500],["2025-06-20",56010.17,56192.42,55706.43,55949.42,219700],["2025-06-23",55949.42,55949.42,55159.69,55463.44,297200],["2025-06-24",55524.18,57164.4,55402.69,56921.4,419500],["2025-06-25",56982.15,57225.14,54126.97,56982.15,868600],["2025-06-26",57103.65,58257.87,56982.15,58197.12,569400],["2025-06-27",58136.37,59351.34,58075.62,59047.6,550000],["2025-06-30",58926.1,59898.08,58926.1,59837.33,564500],["2025-07-01",59655.09,59655.09,57711.13,57954.13,725800],["2025-07-02",58014.88,58683.11,57528.89,58136.37,375900],["2025-07-03",58136.37,59229.85,58014.88,58986.85,655100],["2025-07-04",58865.36,59229.85,58440.12,58804.61,279700],["2025-07-07",58804.61,58804.61,57711.13,58318.62,510700],["2025-07-08",58257.87,58257.87,57468.14,57589.64,481000],["2025-07-09",57711.13,58197.12,57528.89,57711.13,892800],["2025-07-10",57711.13,57954.13,56982.15,57103.65,876900],["2025-07-11",57285.89,57528.89,56678.41,56982.15,869200],["2025-07-14",57042.9,57407.39,56374.66,56496.16,776000],["2025-07-15",56556.91,57346.64,56556.91,56982.15,418700],["2025-07-16",57164.4,57285.89,56860.65,57042.9,230800],["2025-07-17",57164.4,57589.64,56799.9,56921.4,454400],["2025-07-18",57103.65,58075.62,56799.9,57893.38,732200],["2025-07-21",57771.88,58683.11,57042.9,57103.65,1363400],["2025-07-22",57103.65,57650.38,57042.9,57103.65,610000],["2025-07-23",57225.14,58683.11,57103.65,58683.11,1268800],["2025-07-24",58683.11,59290.6,58197.12,58561.61,809500],["2025-07-25",59290.6,59958.83,58926.1,59169.1,888500],["2025-07-28",59169.1,60323.32,59169.1,60080.33,1097000],["2025-07-29",60323.32,62206.53,57771.88,58622.36,1555400],["2025-07-30",60141.07,60141.07,58318.62,59472.84,559500],["2025-07-31",59472.84,61356.05,59229.85,60930.81,812900],["2025-08-01",60930.81,61842.03,60809.31,61113.05,606300],["2025-08-04",61356.05,62328.02,61173.8,61842.03,931800],["2025-08-05",61963.53,62388.77,58318.62,61781.29,1119100],["2025-08-06",61963.53,64332.73,60748.56,63846.74,1558800],["2025-08-07",65000.0,72000.0,65000.0,67100.0,2155000],["2025-08-08",67100.0,68300.0,66200.0,66700.0,1012200],["2025-08-11",66700.0,68000.0,66100.0,66200.0,1028600],["2025-08-12",66700.0,66700.0,65100.0,65200.0,996700],["2025-08-13",65200.0,66100.0,64000.0,64500.0,1409800],["2025-08-14",64800.0,65000.0,63500.0,63900.0,1240900],["2025-08-15",63900.0,65700.0,63900.0,64000.0,1066900],["2025-08-18",64400.0,64400.0,63500.0,63600.0,756000],["2025-08-19",63900.0,64500.0,63400.0,63700.0,647100],["2025-08-20",63700.0,64100.0,62500.0,62900.0,870800],["2025-08-21",63100.0,63100.0,61900.0,62500.0,981300],["2025-08-22",62500.0,62500.0,59700.0,61000.0,996300],["2025-08-25",61000.0,61700.0,59100.0,59900.0,662500],["2025-08-26",59900.0,60000.0,58900.0,59000.0,998600],["2025-08-27",59300.0,62000.0,58900.0,61000.0,1004600],["2025-08-28",61000.0,63300.0,61000.0,61800.0,2162700],["2025-08-29",62400.0,62400.0,60500.0,61100.0,553500],["2025-09-03",61100.0,62000.0,60600.0,61100.0,219700],["2025-09-04",61100.0,61900.0,60600.0,60700.0,572300],["2025-09-05",60900.0,61000.0,60000.0,60200.0,1086900],["2025-09-08",61000.0,61000.0,58900.0,59000.0,923100],["2025-09-09",59300.0,59700.0,58500.0,59000.0,409700],["2025-09-10",59400.0,59800.0,58600.0,58900.0,376300],["2025-09-11",58900.0,59500.0,57500.0,58400.0,585800],["2025-09-12",58400.0,58700.0,57900.0,58100.0,746000],["2025-09-15",58200.0,60800.0,58200.0,59800.0,1169400],["2025-09-16",59800.0,60500.0,59500.0,59700.0,662500],["2025-09-17",59900.0,61000.0,59400.0,59700.0,703500],["2025-09-18",59900.0,60000.0,58300.0,58800.0,698900],["2025-09-19",58500.0,59500.0,58300.0,58500.0,555900],["2025-09-22",58600.0,59200.0,57500.0,57600.0,715500],["2025-09-23",57600.0,58300.0,57200.0,57800.0,290100],["2025-09-24",57800.0,58100.0,57000.0,57900.0,240900],["2025-09-25",57900.0,58200.0,57800.0,58000.0,313100],["2025-09-26",58000.0,59700.0,57900.0,57900.0,545900],["2025-09-29",57900.0,58400.0,57100.0,57500.0,843800],["2025-09-30",57600.0,57600.0,55700.0,55900.0,1261300],["2025-10-01",55900.0,56000.0,55400.0,55600.0,1045800],["2025-10-02",55600.0,55900.0,55100.0,55300.0,408100],["2025-10-03",55300.0,55500.0,54800.0,55000.0,437800],["2025-10-06",55000.0,56000.0,55000.0,55900.0,519900],["2025-10-07",56000.0,57200.0,55900.0,56000.0,457691],["2025-10-08",56300.0,57000.0,55800.0,56200.0,384900],["2025-10-09",56200.0,56500.0,55100.0,55500.0,564391],["2025-10-10",55500.0,56300.0,55100.0,55400.0,660600],["2025-10-13",55400.0,55400.0,54200.0,54600.0,613400],["2025-10-14",54700.0,54800.0,53300.0,53800.0,1129500],["2025-10-15",54000.0,54000.0,53000.0,53100.0,900600],["2025-10-16",53200.0,53500.0,52800.0,53100.0,523100],["2025-10-17",53100.0,53300.0,52600.0,52700.0,677500],["2025-10-20",52900.0,53500.0,50400.0,50700.0,1049800],["2025-10-21",51900.0,51900.0,50500.0,51500.0,934200],["2025-10-22",52000.0,55900.0,51600.0,53500.0,778500],["2025-10-23",53900.0,54500.0,53100.0,53500.0,342000],["2025-10-24",53900.0,53900.0,52600.0,53200.0,397800],["2025-10-27",54000.0,54000.0,52700.0,53400.0,318391],["2025-10-28",53400.0,55300.0,53400.0,54900.0,995600],["2025-10-29",54900.0,56200.0,54700.0,54900.0,875100],["2025-10-30",55300.0,55300.0,54400.0,54900.0,370000],["2025-10-31",55000.0,56100.0,54700.0,55400.0,1379700],["2025-11-03",55500.0,56700.0,55200.0,55200.0,1538400],["2025-11-04",56000.0,56000.0,53300.0,54700.0,866200],["2025-11-05",54800.0,55900.0,54500.0,54900.0,1006100],["2025-11-06",55000.0,57800.0,54900.0,56400.0,2616200],["2025-11-07",56600.0,56600.0,54500.0,54900.0,1003500],["2025-11-10",55600.0,55600.0,53500.0,53600.0,864900],["2025-11-11",54100.0,54200.0,53300.0,54100.0,406600],["2025-11-12",54100.0,54700.0,53800.0,54400.0,551600],["2025-11-13",54300.0,55700.0,54300.0,54800.0,1461300],["2025-11-14",55300.0,55700.0,54800.0,55400.0,685100],["2025-11-17",55400.0,55700.0,54500.0,54800.0,1115300],["2025-11-18",54800.0,55400.0,53900.0,54200.0,1620900],["2025-11-19",54400.0,55500.0,54200.0,54900.0,1281300],["2025-11-20",55000.0,55000.0,54000.0,54300.0,807200],["2025-11-21",54200.0,54300.0,53700.0,54100.0,602900],["2025-11-24",54100.0,54100.0,53300.0,53600.0,805500],["2025-11-25",53300.0,53600.0,52400.0,52500.0,1037400],["2025-11-26",52900.0,53200.0,52100.0,53000.0,659200],["2025-11-27",52600.0,53400.0,52600.0,53000.0,324800],["2025-11-28",51500.0,53400.0,51500.0,52700.0,313800],["2025-12-01",52800.0,53400.0,52700.0,53300.0,433000],["2025-12-02",53000.0,54300.0,53000.0,54000.0,738400],["2025-12-03",53600.0,56600.0,53600.0,54900.0,2837500],["2025-12-04",54900.0,55500.0,54400.0,54900.0,816700],["2025-12-05",54900.0,55000.0,53700.0,53900.0,1104100],["2025-12-08",54000.0,54900.0,53300.0,53400.0,1012600],["2025-12-09",53400.0,53700.0,52600.0,53100.0,739500],["2025-12-10",53000.0,53800.0,52900.0,53300.0,606500],["2025-12-11",53300.0,61000.0,53300.0,53900.0,3212200],["2025-12-12",55000.0,55000.0,52500.0,52800.0,1001700],["2025-12-15",52800.0,53300.0,51500.0,52300.0,1035200],["2025-12-16",52000.0,53500.0,51900.0,52500.0,753800],["2025-12-17",52600.0,53500.0,52400.0,52600.0,575900],["2025-12-18",53400.0,53400.0,52000.0,52500.0,505391],["2025-12-19",52500.0,52600.0,51100.0,51500.0,1156500],["2025-12-22",51800.0,52600.0,51600.0,51900.0,694700],["2025-12-23",51900.0,52400.0,50900.0,51600.0,1113600],["2025-12-24",51600.0,52000.0,50400.0,50600.0,1680400],["2025-12-25",50800.0,51500.0,50600.0,50900.0,566300],["2025-12-26",50800.0,50900.0,49500.0,49700.0,1503400],["2025-12-29",50000.0,50000.0,48800.0,49000.0,1747900],["2025-12-30",49200.0,49600.0,49000.0,49300.0,603400],["2025-12-31",49400.0,49400.0,48900.0,48900.0,479900],["2026-01-05",48900.0,50700.0,48900.0,49600.0,920600],["2026-01-06",49900.0,49900.0,48900.0,49000.0,1349300],["2026-01-07",49000.0,52000.0,49000.0,51200.0,3461000],["2026-01-08",51200.0,55200.0,51200.0,52900.0,4262100],["2026-01-09",52900.0,56200.0,52800.0,55400.0,4409100],["2026-01-12",55600.0,59300.0,55400.0,57200.0,4303600],["2026-01-13",58000.0,58000.0,54300.0,55200.0,4888100],["2026-01-14",55200.0,62000.0,55200.0,61100.0,10445500],["2026-01-15",61700.0,64800.0,61200.0,62100.0,5622500],["2026-01-16",63200.0,64800.0,60500.0,60800.0,5327700],["2026-01-19",61900.0,61900.0,59200.0,59600.0,3625500],["2026-01-20",59500.0,63500.0,58500.0,61400.0,3340000],["2026-01-21",61300.0,61400.0,58500.0,59800.0,3462800],["2026-01-22",60000.0,62400.0,59800.0,60400.0,2726200],["2026-01-23",60500.0,60900.0,56800.0,59400.0,3739800],["2026-01-26",59400.0,59600.0,52000.0,53400.0,7978380],["2026-01-27",53500.0,53700.0,50400.0,51200.0,7449600],["2026-01-28",51200.0,54500.0,51000.0,52900.0,4428470],["2026-01-29",53600.0,53800.0,51900.0,52600.0,2841900],["2026-01-30",52600.0,55900.0,52400.0,54800.0,3663450],["2026-02-02",54900.0,55700.0,52800.0,54300.0,2751200],["2026-02-03",54400.0,56800.0,54100.0,56100.0,3414110],["2026-02-04",56100.0,57000.0,55000.0,55700.0,2203500],["2026-02-05",55700.0,56800.0,54200.0,54200.0,2044480],["2026-02-06",54200.0,54800.0,51800.0,52800.0,2813200],["2026-02-09",53500.0,54500.0,53100.0,54000.0,1016490],["2026-02-10",55500.0,56500.0,53200.0,53700.0,1611900],["2026-02-11",54000.0,54600.0,53500.0,54300.0,1495530],["2026-02-12",54300.0,54600.0,53500.0,53800.0,747300],["2026-02-13",53900.0,54100.0,53400.0,53900.0,1001900],["2026-02-23",54000.0,56300.0,53900.0,55300.0,2567700],["2026-02-24",55300.0,55400.0,54500.0,54600.0,1669090],["2026-02-25",54900.0,56900.0,54900.0,55600.0,1916300],["2026-02-26",55600.0,55900.0,52900.0,53600.0,3300400],["2026-02-27",53800.0,54500.0,52600.0,53300.0,1810600],["2026-03-02",53000.0,53000.0,50000.0,51200.0,3842500],["2026-03-03",51200.0,52000.0,50700.0,51100.0,2246700],["2026-03-04",51100.0,51200.0,49000.0,50800.0,2739900],["2026-03-05",49100.0,52100.0,49100.0,51600.0,1141800],["2026-03-06",51400.0,51900.0,50200.0,51200.0,1506600],["2026-03-09",50000.0,50000.0,44200.0,44800.0,4147000],["2026-03-10",45000.0,49800.0,44600.0,48200.0,1641340],["2026-03-11",48300.0,50000.0,48000.0,49900.0,1312800],["2026-03-12",50000.0,51000.0,48700.0,49300.0,816930],["2026-03-13",49200.0,49900.0,48200.0,49000.0,860500],["2026-03-16",49000.0,49300.0,48100.0,48500.0,560300],["2026-03-17",48600.0,49200.0,48100.0,48700.0,724400],["2026-03-18",48700.0,48800.0,47000.0,48200.0,1156600],["2026-03-19",48200.0,48200.0,45600.0,46900.0,1689500],["2026-03-20",46200.0,46800.0,44400.0,44500.0,1812700],["2026-03-23",44800.0,44900.0,42800.0,42900.0,1670100],["2026-03-24",43400.0,44900.0,43400.0,44400.0,734900],["2026-03-25",44400.0,45400.0,44400.0,45100.0,739100],["2026-03-26",45300.0,45800.0,44800.0,45000.0,736600],["2026-03-27",45300.0,45600.0,44900.0,45400.0,570600],["2026-03-30",45400.0,45600.0,44000.0,45100.0,487400],["2026-03-31",45500.0,45700.0,45000.0,45300.0,472400],["2026-04-01",45500.0,47300.0,45300.0,46900.0,1153650],["2026-04-02",47800.0,47800.0,45800.0,46400.0,446800],["2026-04-03",46300.0,46800.0,45400.0,45800.0,612290],["2026-04-06",45700.0,45800.0,45000.0,45800.0,482600],["2026-04-07",45800.0,46000.0,45000.0,45500.0,416100],["2026-04-08",45500.0,47500.0,45500.0,46900.0,845050],["2026-04-09",47000.0,47000.0,45900.0,46500.0,539500],["2026-04-10",46500.0,46800.0,46100.0,46200.0,657200],["2026-04-13",46300.0,46300.0,45800.0,46300.0,444900],["2026-04-14",46300.0,46800.0,46000.0,46400.0,503500],["2026-04-15",46400.0,47200.0,46300.0,46700.0,741100],["2026-04-16",46800.0,47000.0,46300.0,46300.0,367400],["2026-04-17",46300.0,46700.0,45600.0,45900.0,918600],["2026-04-20",45900.0,46000.0,45500.0,45800.0,490200],["2026-04-21",45900.0,45900.0,44900.0,45400.0,831500],["2026-04-22",45200.0,45400.0,44600.0,45200.0,567800],["2026-04-23",45200.0,45300.0,44500.0,44800.0,843300],["2026-04-24",44800.0,45000.0,44400.0,44700.0,655000],["2026-04-28",44700.0,44700.0,44200.0,44500.0,629400],["2026-04-29",44400.0,44700.0,43900.0,44000.0,986600],["2026-05-04",44000.0,44200.0,43700.0,44000.0,992800],["2026-05-05",44000.0,45900.0,44000.0,44800.0,1677600],["2026-05-06",44900.0,45500.0,44600.0,44800.0,728800],["2026-05-07",45000.0,45400.0,44500.0,44600.0,812000],["2026-05-08",44700.0,44900.0,44100.0,44400.0,780473],["2026-05-11",44400.0,44500.0,43600.0,44000.0,913891],["2026-05-12",44000.0,44100.0,43600.0,43800.0,537091],["2026-05-13",43700.0,45200.0,43600.0,44500.0,910620],["2026-05-14",44500.0,44800.0,44200.0,44300.0,430700],["2026-05-15",44500.0,44700.0,43600.0,44000.0,767891],["2026-05-18",44200.0,45500.0,43400.0,45100.0,2072855],["2026-05-19",45200.0,46200.0,44700.0,45400.0,1793291],["2026-05-20",45500.0,45500.0,43500.0,44500.0,1252378],["2026-05-21",44600.0,44700.0,43900.0,44100.0,638000],["2026-05-22",44800.0,44800.0,43700.0,44100.0,797600],["2026-05-25",44400.0,44400.0,43700.0,43800.0,546400],["2026-05-26",44300.0,44500.0,43800.0,43900.0,379500],["2026-05-27",44000.0,44000.0,43400.0,43900.0,1298122],["2026-05-28",43900.0,44100.0,43600.0,43900.0,424800],["2026-05-29",43900.0,44000.0,43600.0,43900.0,354100],["2026-06-01",43900.0,43900.0,43400.0,43700.0,753300],["2026-06-02",43700.0,43700.0,43400.0,43400.0,528500],["2026-06-03",43700.0,43900.0,43400.0,43700.0,403300],["2026-06-04",43800.0,44400.0,43700.0,44100.0,566900],["2026-06-05",44100.0,44400.0,43600.0,44000.0,397900],["2026-06-08",44000.0,44000.0,43100.0,43700.0,680000],["2026-06-09",43700.0,43700.0,43400.0,43500.0,335000],["2026-06-10",43500.0,43700.0,43400.0,43700.0,296074],["2026-06-11",43700.0,43800.0,43400.0,43400.0,353300],["2026-06-12",43400.0,43700.0,43300.0,43700.0,387500],["2026-06-15",43700.0,45600.0,43600.0,45400.0,1651300],["2026-06-16",45400.0,46000.0,44900.0,45100.0,759200],["2026-06-17",45100.0,45400.0,44300.0,44600.0,844200],["2026-06-18",44700.0,45000.0,44200.0,44500.0,377600],["2026-06-19",44400.0,44500.0,44000.0,44200.0,409600],["2026-06-22",44200.0,45600.0,44200.0,44900.0,671900],["2026-06-23",45000.0,45300.0,44300.0,44500.0,579600],["2026-06-24",44500.0,44700.0,43600.0,44100.0,434400],["2026-06-25",44000.0,44200.0,43700.0,44000.0,380800],["2026-06-26",43900.0,44000.0,43600.0,43700.0,247400],["2026-06-29",43700.0,44500.0,43600.0,44000.0,520400],["2026-06-30",44000.0,44200.0,43800.0,44000.0,381600],["2026-07-01",43900.0,44000.0,43700.0,43900.0,542500],["2026-07-02",43900.0,44100.0,43700.0,43700.0,444400],["2026-07-03",43800.0,43900.0,43500.0,43600.0,717400],["2026-07-06",43500.0,43800.0,43000.0,43200.0,799200],["2026-07-07",43200.0,43200.0,42700.0,42800.0,687600],["2026-07-08",42800.0,43000.0,42600.0,43000.0,324700],["2026-07-09",43000.0,43000.0,42500.0,42600.0,361300],["2026-07-10",42500.0,42800.0,42400.0,42500.0,319000],["2026-07-13",42500.0,43500.0,42300.0,42900.0,478900],["2026-07-14",42600.0,43000.0,42300.0,42800.0,268200],["2026-07-15",42800.0,42800.0,42200.0,42400.0,289000],["2026-07-16",42400.0,42500.0,41000.0,41600.0,821300],["2026-07-17",41500.0,42000.0,41400.0,41500.0,178300],["2026-07-20",41700.0,41700.0,39900.0,40000.0,636500],["2026-07-21",40100.0,40500.0,39600.0,39600.0,454700],["2026-07-22",39600.0,39900.0,38500.0,38800.0,782400],["2026-07-23",39100.0,39100.0,38000.0,39100.0,590400],["2026-07-24",39000.0,39300.0,38500.0,38700.0,270600],["2026-07-27",38700.0,39500.0,38000.0,38400.0,428600],["2026-07-28",37000.0,38800.0,37000.0,38800.0,415100],["2026-07-29",38800.0,39000.0,38300.0,38700.0,290600],["2026-07-30",38800.0,39600.0,38600.0,39500.0,400100],["2026-07-31",39600.0,39900.0,39100.0,39200.0,360500],["2026-08-03",39200.0,40200.0,39200.0,40000.0,742200],["2026-08-04",40000.0,40000.0,39200.0,39400.0,600500],["2026-08-05",39700.0,39700.0,39000.0,39100.0,572100],["2026-08-06",39100.0,39200.0,38800.0,38900.0,343300],["2026-08-07",38900.0,42000.0,38900.0,41500.0,1420200],["2026-08-10",41500.0,42800.0,41500.0,42300.0,916100],["2026-08-11",42300.0,42800.0,41000.0,41400.0,607700],["2026-08-12",41400.0,41600.0,40900.0,41500.0,460400],["2026-08-13",41500.0,41800.0,40700.0,41000.0,428200],["2026-08-14",41000.0,41300.0,40000.0,40500.0,540500],["2026-08-17",40500.0,40900.0,40200.0,40600.0,242101],["2026-08-18",40600.0,41500.0,40400.0,41100.0,342600],["2026-08-19",41100.0,41500.0,40600.0,40800.0,188200],["2026-08-20",40800.0,41100.0,40500.0,40900.0,243200],["2026-08-21",41000.0,41500.0,40700.0,41500.0,391000],["2026-08-24",41400.0,42400.0,41400.0,42100.0,836900],["2026-08-25",42100.0,42500.0,41600.0,41900.0,418900],["2026-08-26",41700.0,42500.0,41700.0,42100.0,483700],["2026-08-27",42100.0,42300.0,41900.0,42200.0,393600],["2026-08-28",42200.0,42500.0,41900.0,42300.0,485400],["2026-09-03",42200.0,42400.0,40900.0,41300.0,771700],["2026-09-04",41300.0,41400.0,40800.0,41000.0,270100],["2026-09-07",41000.0,41100.0,40300.0,40600.0,507500],["2026-09-08",40500.0,40500.0,40000.0,40200.0,369000],["2026-09-09",40200.0,40400.0,39800.0,40300.0,713500],["2026-09-10",40600.0,40600.0,39900.0,39900.0,239800],["2026-09-11",39900.0,39900.0,39000.0,39100.0,462000],["2026-09-14",39100.0,39400.0,38700.0,39000.0,523700],["2026-09-15",39200.0,39500.0,38900.0,39400.0,231600],["2026-09-16",39400.0,39600.0,39100.0,39400.0,149000],["2026-09-17",39400.0,39600.0,38900.0,39600.0,197700],["2026-09-18",39600.0,39900.0,39500.0,39800.0,207600],["2026-09-21",39800.0,40000.0,39500.0,39700.0,212800],["2026-09-22",39700.0,39900.0,39500.0,39600.0,141100],["2026-09-23",39600.0,39800.0,39300.0,39300.0,193300],["2026-09-24",39400.0,39500.0,39000.0,39400.0,249700],["2026-09-25",39500.0,39500.0,39100.0,39400.0,188500],["2026-09-28",39400.0,39500.0,38800.0,39200.0,250800],["2026-09-29",39200.0,39200.0,38800.0,39100.0,189600],["2026-09-30",39200.0,39600.0,39000.0,39200.0,245300],["2026-10-01",39200.0,39400.0,39000.0,39200.0,184000],["2026-10-02",39000.0,39300.0,38800.0,39200.0,265600]]}