{"sym":"BCM","index":false,"bars":[["2018-02-21",26612.07,26612.07,22476.41,22476.41,81200],["2018-02-22",23375.47,23375.47,22476.41,22476.41,28900],["2018-02-23",22656.22,22656.22,20138.87,20678.3,37800],["2018-02-26",19779.24,21847.07,17981.13,20588.39,21100],["2018-02-27",22296.6,22296.6,17981.13,21577.36,34700],["2018-02-28",18340.75,19779.24,18340.75,19779.24,2300],["2018-03-01",19779.24,19959.05,18880.19,19959.05,21100],["2018-03-02",19689.34,19689.34,18430.66,19419.62,24900],["2018-03-05",19060.0,19329.71,18880.19,19149.9,35500],["2018-03-06",20228.77,20228.77,18430.66,19509.53,4200],["2018-03-07",18430.66,18430.66,17981.13,18160.94,3000],["2018-03-08",18880.19,18880.19,18880.19,18880.19,2100],["2018-03-09",18880.19,18880.19,16183.02,18790.28,36700],["2018-03-12",17981.13,18790.28,17531.6,18430.66,7000],["2018-03-13",17981.13,17981.13,17261.88,17801.32,15100],["2018-03-14",17171.98,17711.41,16902.26,16902.26,11700],["2018-03-15",16452.73,17531.6,16183.02,17351.79,29700],["2018-03-16",18790.28,19329.71,17531.6,17981.13,33500],["2018-03-19",18160.94,19060.0,18160.94,19060.0,14000],["2018-03-20",17981.13,18790.28,17171.98,17981.13,101100],["2018-03-21",18430.66,18430.66,17171.98,17801.32,63600],["2018-03-22",17981.13,20138.87,17801.32,20138.87,135400],["2018-03-23",20048.96,21397.54,19779.24,21127.83,97700],["2018-03-26",21847.07,21936.98,20408.58,21577.36,198500],["2018-03-27",21577.36,24094.71,18790.28,21577.36,362200],["2018-03-28",21217.73,23375.47,20228.77,21487.45,433200],["2018-03-29",21397.54,22746.13,21127.83,21397.54,272700],["2018-03-30",21667.26,22476.41,21667.26,22386.51,46000],["2018-04-02",22476.41,23105.75,22476.41,23105.75,47800],["2018-04-03",23285.56,24274.53,22925.94,23645.19,99300],["2018-04-04",23645.19,23645.19,23015.85,23375.47,60400],["2018-04-05",23375.47,23645.19,23015.85,23555.28,206800],["2018-04-06",23375.47,23555.28,22925.94,23195.66,70500],["2018-04-09",22836.04,24094.71,22746.13,23825.0,71600],["2018-04-10",22746.13,23555.28,22746.13,23375.47,63800],["2018-04-11",23375.47,23375.47,22476.41,23195.66,77400],["2018-04-12",23105.75,23195.66,22476.41,23105.75,100200],["2018-04-13",23195.66,23375.47,22656.22,23195.66,36600],["2018-04-16",23015.85,23105.75,23015.85,23105.75,55000],["2018-04-17",23105.75,23105.75,22476.41,23105.75,58000],["2018-04-18",23015.85,23105.75,23015.85,23105.75,10500],["2018-04-19",22476.41,23015.85,22296.6,23015.85,30000],["2018-04-20",22925.94,23105.75,22925.94,23105.75,20200],["2018-04-23",22925.94,23015.85,22476.41,22476.41,31600],["2018-04-24",22925.94,22925.94,22476.41,22476.41,21100],["2018-04-26",22476.41,22476.41,22386.51,22386.51,28200],["2018-04-27",22476.41,22476.41,22476.41,22476.41,33200],["2018-05-02",22476.41,23015.85,22476.41,23015.85,13900],["2018-05-03",23105.75,23105.75,22836.04,22925.94,1300],["2018-05-04",23105.75,23105.75,23105.75,23105.75,4700],["2018-05-07",21577.36,21577.36,19869.15,20678.3,11900],["2018-05-08",22386.51,22476.41,18880.19,22386.51,101600],["2018-05-09",21936.98,21936.98,19959.05,19959.05,10300],["2018-05-10",20138.87,22386.51,20138.87,20678.3,1400],["2018-05-11",21487.45,21487.45,21487.45,21487.45,100],["2018-05-14",21487.45,21487.45,21487.45,21487.45,0],["2018-05-15",21127.83,21127.83,21127.83,21127.83,100],["2018-05-16",21487.45,21487.45,19779.24,21397.54,10500],["2018-05-17",22476.41,22476.41,22476.41,22476.41,100],["2018-05-18",20048.96,20048.96,19959.05,19959.05,1100],["2018-05-21",22925.94,22925.94,19779.24,19779.24,57100],["2018-05-22",21127.83,21127.83,19779.24,19779.24,600],["2018-05-23",22925.94,22925.94,22925.94,22925.94,100],["2018-05-24",22925.94,22925.94,22925.94,22925.94,0],["2018-05-25",22925.94,22925.94,22925.94,22925.94,0],["2018-05-28",19599.43,21127.83,19599.43,21127.83,4300],["2018-05-29",19779.24,21577.36,19779.24,21577.36,8900],["2018-05-30",21127.83,21127.83,21127.83,21127.83,0],["2018-05-31",21127.83,21127.83,21127.83,21127.83,0],["2018-06-01",21127.83,21127.83,19779.24,20228.77,800],["2018-06-04",21307.64,21307.64,19509.53,19509.53,3100],["2018-06-05",20948.02,20948.02,20948.02,20948.02,100],["2018-06-06",22026.88,22026.88,18880.19,18880.19,92700],["2018-06-07",22386.51,22386.51,17981.13,17981.13,52000],["2018-06-08",20678.3,20678.3,17981.13,18880.19,9800],["2018-06-11",18880.19,18880.19,18430.66,18430.66,700],["2018-06-12",19329.71,19329.71,17981.13,17981.13,2100],["2018-06-13",18790.28,18790.28,17981.13,17981.13,300],["2018-06-14",18700.38,18700.38,18430.66,18430.66,200],["2018-06-15",18880.19,18880.19,16183.02,17981.13,32400],["2018-06-18",17981.13,17981.13,17981.13,17981.13,100],["2018-06-19",18160.94,18160.94,17531.6,17531.6,500],["2018-06-20",17082.07,17082.07,17082.07,17082.07,20300],["2018-06-21",18160.94,18160.94,17981.13,17981.13,200],["2018-06-22",17981.13,19509.53,17891.22,19509.53,15200],["2018-06-25",19599.43,19599.43,19599.43,19599.43,100],["2018-06-26",19599.43,19599.43,19599.43,19599.43,0],["2018-06-27",19239.81,19779.24,19239.81,19779.24,5100],["2018-06-28",18071.04,18071.04,17981.13,17981.13,300],["2018-06-29",19419.62,19419.62,17082.07,17082.07,7200],["2018-07-02",17531.6,17531.6,17531.6,17531.6,100],["2018-07-03",18700.38,18700.38,16183.02,16183.02,3200],["2018-07-04",15283.96,15283.96,14205.09,14205.09,46200],["2018-07-05",14295.0,14295.0,13395.94,13395.94,14500],["2018-07-06",12586.79,13485.85,11597.83,13395.94,222600],["2018-07-09",14384.9,14384.9,13485.85,13485.85,6700],["2018-07-10",13575.75,13575.75,13575.75,13575.75,76100],["2018-07-11",13485.85,13485.85,11597.83,12586.79,83100],["2018-07-12",13036.32,13036.32,13036.32,13036.32,800],["2018-07-13",13036.32,13036.32,13036.32,13036.32,1300],["2018-07-16",13485.85,13485.85,13126.23,13126.23,12400],["2018-07-17",13485.85,13485.85,13485.85,13485.85,500],["2018-07-18",13485.85,13485.85,13485.85,13485.85,1300],["2018-07-19",13485.85,13485.85,13485.85,13485.85,28300],["2018-07-20",14384.9,15283.96,14384.9,15194.05,4800],["2018-07-23",16183.02,16183.02,14384.9,14384.9,4000],["2018-07-24",14654.62,14654.62,14654.62,14654.62,0],["2018-07-25",15194.05,15643.58,15194.05,15643.58,500],["2018-07-26",16093.11,16093.11,13935.38,13935.38,5100],["2018-07-27",15643.58,15643.58,15373.87,15373.87,200],["2018-07-30",15643.58,15643.58,15643.58,15643.58,100],["2018-07-31",13485.85,15913.3,13485.85,15913.3,24400],["2018-08-01",15194.05,15194.05,15194.05,15194.05,3100],["2018-08-02",14384.9,14744.53,14115.19,14115.19,3100],["2018-08-03",15014.24,15014.24,13485.85,14654.62,7400],["2018-08-06",14384.9,14384.9,13575.75,14384.9,6600],["2018-08-07",14744.53,14744.53,13665.66,14295.0,6200],["2018-08-08",13485.85,14115.19,12856.51,13935.38,16500],["2018-08-09",13216.13,14025.28,13036.32,13755.56,45000],["2018-08-10",13845.47,13845.47,13575.75,13845.47,11000],["2018-08-13",13665.66,13845.47,13575.75,13665.66,17800],["2018-08-14",13665.66,13935.38,13575.75,13575.75,24100],["2018-08-15",13935.38,13935.38,13665.66,13665.66,8200],["2018-08-16",13755.56,13845.47,13755.56,13845.47,5000],["2018-08-17",14115.19,14115.19,13665.66,13665.66,8100],["2018-08-20",13755.56,13935.38,13665.66,13935.38,11700],["2018-08-21",13485.85,13755.56,13485.85,13755.56,700],["2018-08-22",14115.19,14115.19,13485.85,13935.38,3800],["2018-08-23",13935.38,13935.38,13755.56,13935.38,10100],["2018-08-24",14564.72,14564.72,13935.38,14025.28,1000],["2018-08-27",14295.0,14295.0,13755.56,14115.19,3100],["2018-08-28",13755.56,13755.56,13485.85,13755.56,13700],["2018-08-29",13485.85,13485.85,13485.85,13485.85,2300],["2018-08-30",13485.85,13485.85,13485.85,13485.85,1600],["2018-08-31",13485.85,13485.85,13395.94,13395.94,6400],["2018-09-04",13485.85,13575.75,13485.85,13575.75,10000],["2018-09-05",13395.94,13575.75,13395.94,13485.85,5700],["2018-09-06",13485.85,13485.85,13485.85,13485.85,2400],["2018-09-07",13485.85,13485.85,13485.85,13485.85,3500],["2018-09-10",12586.79,13575.75,12586.79,13575.75,5500],["2018-09-11",13485.85,13485.85,13485.85,13485.85,300],["2018-09-12",13485.85,13485.85,13485.85,13485.85,3000],["2018-09-13",12227.17,13395.94,12227.17,13126.23,21700],["2018-09-14",13485.85,13485.85,13485.85,13485.85,200],["2018-09-17",13036.32,13395.94,13036.32,13395.94,3700],["2018-09-18",13306.04,14295.0,12586.79,12586.79,37800],["2018-09-19",13306.04,13935.38,12856.51,13935.38,7000],["2018-09-20",13935.38,14115.19,13216.13,14115.19,32800],["2018-09-21",13485.85,15463.77,13216.13,15463.77,72600],["2018-09-24",15913.3,16362.83,15913.3,16362.83,21000],["2018-09-25",16362.83,17531.6,16362.83,17261.88,67100],["2018-09-26",17082.07,17981.13,17082.07,17891.22,42700],["2018-09-27",17531.6,18250.85,17441.7,17981.13,25500],["2018-09-28",17891.22,17981.13,17711.41,17711.41,50800],["2018-10-01",17801.32,20228.77,17531.6,19779.24,113800],["2018-10-02",19779.24,20138.87,18880.19,20048.96,111200],["2018-10-03",19689.34,19779.24,19689.34,19689.34,6000],["2018-10-04",19689.34,19689.34,18880.19,19599.43,68400],["2018-10-05",19329.71,19329.71,18340.75,18610.47,2300],["2018-10-08",16632.55,17801.32,16632.55,17801.32,2300],["2018-10-09",18970.09,18970.09,16632.55,18071.04,27500],["2018-10-10",18160.94,18160.94,17621.51,18071.04,20400],["2018-10-11",17082.07,17801.32,16632.55,17801.32,11000],["2018-10-12",17531.6,17711.41,17261.88,17711.41,10300],["2018-10-15",17621.51,17621.51,17531.6,17531.6,2900],["2018-10-16",17441.7,17441.7,17261.88,17261.88,8100],["2018-10-17",17351.79,18250.85,16632.55,18250.85,18800],["2018-10-18",17441.7,18160.94,17261.88,17261.88,1500],["2018-10-19",17621.51,17621.51,17261.88,17441.7,9900],["2018-10-22",17981.13,17981.13,17981.13,17981.13,100],["2018-10-23",17801.32,19060.0,17801.32,17801.32,40800],["2018-10-24",17261.88,17261.88,17261.88,17261.88,1000],["2018-10-25",17801.32,17891.22,17801.32,17891.22,18300],["2018-10-26",17351.79,17531.6,17351.79,17351.79,1700],["2018-10-29",17441.7,17891.22,17261.88,17261.88,20800],["2018-10-30",17082.07,17531.6,17082.07,17531.6,1200],["2018-10-31",17261.88,18430.66,17261.88,18430.66,10300],["2018-11-01",17531.6,17531.6,17531.6,17531.6,2200],["2018-11-02",17531.6,17531.6,17531.6,17531.6,0],["2018-11-05",17531.6,17531.6,17261.88,17261.88,11600],["2018-11-06",17261.88,17351.79,17082.07,17082.07,6700],["2018-11-07",17531.6,17981.13,17531.6,17711.41,31100],["2018-11-08",17801.32,17981.13,17801.32,17981.13,1000],["2018-11-09",17891.22,17981.13,17621.51,17621.51,34100],["2018-11-12",17891.22,17891.22,17351.79,17891.22,30200],["2018-11-13",17711.41,17711.41,17711.41,17711.41,300],["2018-11-14",17801.32,17801.32,17531.6,17531.6,900],["2018-11-15",17981.13,18160.94,16902.26,16902.26,36800],["2018-11-16",17082.07,17981.13,17082.07,17981.13,12900],["2018-11-19",17801.32,17801.32,17801.32,17801.32,0],["2018-11-20",17621.51,17621.51,17621.51,17621.51,100],["2018-11-21",17891.22,17981.13,17891.22,17981.13,8200],["2018-11-22",17531.6,17981.13,17441.7,17981.13,15000],["2018-11-23",17801.32,17801.32,17801.32,17801.32,0],["2018-11-26",17801.32,17801.32,17801.32,17801.32,0],["2018-11-27",17801.32,17801.32,17801.32,17801.32,0],["2018-11-28",17981.13,18880.19,17981.13,18880.19,1000],["2018-11-29",18250.85,19419.62,18250.85,19419.62,15100],["2018-11-30",19779.24,19779.24,18970.09,19329.71,11200],["2018-12-03",19599.43,20228.77,19599.43,19959.05,18800],["2018-12-04",19779.24,20228.77,18340.75,20228.77,31400],["2018-12-05",19959.05,20318.68,19959.05,20318.68,10000],["2018-12-06",18970.09,20228.77,18520.56,20228.77,33800],["2018-12-07",19779.24,20138.87,19779.24,20138.87,30700],["2018-12-10",20138.87,20228.77,20138.87,20228.77,11000],["2018-12-11",20228.77,20498.49,19779.24,20498.49,45300],["2018-12-12",20408.58,20678.3,20228.77,20678.3,31000],["2018-12-13",20678.3,20948.02,20498.49,20948.02,48700],["2018-12-14",20678.3,21127.83,20678.3,21127.83,45400],["2018-12-17",20858.11,20948.02,20678.3,20948.02,32400],["2018-12-18",18970.09,21037.92,18970.09,21037.92,42000],["2018-12-19",20588.39,20948.02,20228.77,20948.02,22200],["2018-12-20",20768.21,21037.92,20228.77,21037.92,41100],["2018-12-21",20768.21,21397.54,20228.77,21397.54,95200],["2018-12-24",21127.83,21217.73,20228.77,21217.73,85900],["2018-12-25",20318.68,21037.92,20228.77,21037.92,33500],["2018-12-26",20678.3,21577.36,20678.3,21577.36,109800],["2018-12-27",21577.36,22296.6,21217.73,22296.6,151700],["2018-12-28",21127.83,22476.41,20858.11,21757.17,1104800],["2019-01-02",22116.79,22116.79,20228.77,21577.36,32500],["2019-01-03",20678.3,20678.3,19779.24,19779.24,12700],["2019-01-04",20228.77,20408.58,20228.77,20408.58,4700],["2019-01-07",19239.81,20408.58,17891.22,20318.68,222600],["2019-01-08",20498.49,20498.49,20228.77,20408.58,6900],["2019-01-09",20858.11,20858.11,20858.11,20858.11,100],["2019-01-10",18880.19,20588.39,18880.19,20588.39,3500],["2019-01-11",18880.19,20408.58,17981.13,20408.58,5400],["2019-01-14",19779.24,20138.87,18880.19,20138.87,3800],["2019-01-15",20678.3,20678.3,19959.05,19959.05,500],["2019-01-16",18880.19,20138.87,18880.19,20138.87,2100],["2019-01-17",19599.43,20048.96,19599.43,20048.96,2000],["2019-01-18",18700.38,20138.87,18700.38,20138.87,1300],["2019-01-21",20768.21,20768.21,19329.71,19779.24,4400],["2019-01-22",20498.49,20498.49,20498.49,20498.49,1100],["2019-01-23",19509.53,20228.77,19329.71,20228.77,3100],["2019-01-24",20138.87,20408.58,19329.71,20408.58,1400],["2019-01-25",19779.24,19869.15,19779.24,19869.15,4400],["2019-01-28",20498.49,20498.49,20498.49,20498.49,1000],["2019-01-29",19779.24,20228.77,19689.34,20228.77,3500],["2019-01-30",19869.15,19869.15,19869.15,19869.15,0],["2019-01-31",19779.24,20678.3,19779.24,20678.3,1100],["2019-02-01",21037.92,21037.92,19959.05,20048.96,11200],["2019-02-11",21037.92,21037.92,21037.92,21037.92,1200],["2019-02-12",21127.83,22386.51,20228.77,20678.3,20300],["2019-02-13",20408.58,21217.73,20318.68,21217.73,16200],["2019-02-14",20678.3,20948.02,19779.24,20948.02,21300],["2019-02-15",20228.77,20228.77,20228.77,20228.77,100],["2019-02-18",20138.87,20858.11,19869.15,20588.39,30600],["2019-02-19",20498.49,22026.88,20498.49,21127.83,51200],["2019-02-20",21307.64,21577.36,21307.64,21307.64,6200],["2019-02-21",21217.73,21217.73,21217.73,21217.73,8000],["2019-02-22",21217.73,21577.36,21217.73,21577.36,4500],["2019-02-25",21127.83,21577.36,21127.83,21307.64,9000],["2019-02-26",22026.88,23375.47,21487.45,22476.41,376700],["2019-02-27",23465.37,23465.37,22476.41,22925.94,301300],["2019-02-28",23375.47,23555.28,22925.94,22925.94,4500],["2019-03-01",22476.41,23285.56,22476.41,23285.56,6800],["2019-03-04",22476.41,23375.47,22026.88,23195.66,24800],["2019-03-05",22476.41,22925.94,22476.41,22925.94,2500],["2019-03-06",22476.41,22656.22,22206.7,22296.6,174000],["2019-03-07",22656.22,22656.22,22386.51,22386.51,3600],["2019-03-08",22656.22,22836.04,22656.22,22836.04,2800],["2019-03-11",22836.04,22836.04,22836.04,22836.04,2200],["2019-03-12",21757.17,22836.04,21757.17,22836.04,4600],["2019-03-13",21397.54,21936.98,21307.64,21307.64,9500],["2019-03-14",21307.64,22836.04,21037.92,21397.54,14000],["2019-03-15",21577.36,21577.36,21577.36,21577.36,400],["2019-03-18",21936.98,21936.98,21667.26,21847.07,3000],["2019-03-19",21577.36,21577.36,20858.11,20858.11,4100],["2019-03-20",21487.45,22386.51,21127.83,22296.6,15400],["2019-03-21",21667.26,22386.51,21667.26,21757.17,9700],["2019-03-22",22746.13,22746.13,21217.73,22026.88,46600],["2019-03-25",22026.88,22296.6,21217.73,21217.73,8900],["2019-03-26",22026.88,22026.88,21936.98,22026.88,9900],["2019-03-27",21936.98,22476.41,21577.36,22026.88,17200],["2019-03-28",22296.6,22836.04,22026.88,22836.04,37300],["2019-03-29",22836.04,23825.0,22476.41,23825.0,35300],["2019-04-01",23825.0,23825.0,23105.75,23195.66,26500],["2019-04-02",23285.56,23555.28,23105.75,23285.56,30600],["2019-04-03",22476.41,22476.41,22476.41,22476.41,8100],["2019-04-04",21577.36,22925.94,21577.36,22925.94,2000],["2019-04-05",22476.41,22476.41,22476.41,22476.41,200],["2019-04-08",21667.26,21667.26,21667.26,21667.26,7700],["2019-04-09",21577.36,21577.36,21577.36,21577.36,1500],["2019-04-10",21577.36,21667.26,21577.36,21577.36,3000],["2019-04-11",21577.36,21577.36,21307.64,21307.64,6000],["2019-04-12",22116.79,22116.79,21127.83,21127.83,2200],["2019-04-16",21217.73,21217.73,21127.83,21127.83,4000],["2019-04-17",21127.83,21127.83,21127.83,21127.83,3700],["2019-04-18",21127.83,21127.83,21127.83,21127.83,300],["2019-04-19",21217.73,21217.73,20768.21,20768.21,12800],["2019-04-22",20768.21,21936.98,20048.96,21936.98,12000],["2019-04-23",19779.24,21217.73,19239.81,21217.73,31700],["2019-04-24",20678.3,21127.83,20318.68,21127.83,15700],["2019-04-25",21127.83,21577.36,21127.83,21577.36,23800],["2019-04-26",21487.45,21667.26,21127.83,21667.26,15300],["2019-05-02",20948.02,21577.36,20948.02,21577.36,3200],["2019-05-03",21127.83,21307.64,21127.83,21307.64,35000],["2019-05-06",21127.83,21127.83,20678.3,20678.3,11200],["2019-05-07",20678.3,20678.3,20408.58,20408.58,15000],["2019-05-08",19779.24,19779.24,19599.43,19779.24,11100],["2019-05-09",19779.24,19779.24,19689.34,19689.34,6300],["2019-05-10",19599.43,19869.15,19599.43,19869.15,5000],["2019-05-13",19779.24,20138.87,19599.43,20138.87,5700],["2019-05-14",19779.24,19779.24,19779.24,19779.24,13500],["2019-05-15",19689.34,20138.87,19689.34,19779.24,25800],["2019-05-16",19509.53,19509.53,19509.53,19509.53,1300],["2019-05-17",19779.24,20678.3,19509.53,20588.39,7100],["2019-05-20",20228.77,20228.77,19419.62,20228.77,2200],["2019-05-21",19509.53,20678.3,19509.53,20678.3,12400],["2019-05-22",20678.3,20858.11,20498.49,20678.3,7700],["2019-05-23",20678.3,20678.3,19329.71,20678.3,559200],["2019-05-24",20588.39,20588.39,20588.39,20588.39,100],["2019-05-27",19869.15,20588.39,19779.24,20588.39,11300],["2019-05-28",19869.15,20678.3,19869.15,20678.3,15400],["2019-05-29",20408.58,20588.39,20138.87,20408.58,8900],["2019-05-30",20408.58,20768.21,20228.77,20768.21,54500],["2019-05-31",20678.3,21397.54,20408.58,20948.02,25200],["2019-06-03",20588.39,20678.3,20498.49,20498.49,400],["2019-06-04",20678.3,20678.3,20228.77,20588.39,10700],["2019-06-05",20408.58,20588.39,19959.05,20588.39,5300],["2019-06-06",20138.87,20228.77,19959.05,19959.05,6100],["2019-06-07",19779.24,20678.3,19779.24,20678.3,26700],["2019-06-10",20678.3,22026.88,20678.3,21487.45,49200],["2019-06-11",21667.26,24094.71,21667.26,23555.28,464400],["2019-06-12",23465.37,24724.05,23375.47,24004.81,177200],["2019-06-13",24094.71,24094.71,23375.47,23645.19,117900],["2019-06-14",23555.28,23555.28,22476.41,22566.32,159400],["2019-06-17",22836.04,22836.04,22206.7,22566.32,20900],["2019-06-18",22925.94,22925.94,21577.36,21936.98,112200],["2019-06-19",22476.41,22925.94,21757.17,22476.41,21300],["2019-06-20",22925.94,23195.66,22296.6,22925.94,39700],["2019-06-21",22925.94,24004.81,22566.32,23285.56,57800],["2019-06-24",23015.85,23015.85,22476.41,22836.04,63400],["2019-06-25",22836.04,22836.04,22386.51,22386.51,15500],["2019-06-26",22476.41,22566.32,22476.41,22476.41,72900],["2019-06-27",22568.53,22568.53,21739.48,22476.41,3200],["2019-06-28",22568.53,22936.99,22200.06,22936.99,22500],["2019-07-01",22568.53,22844.88,22200.06,22476.41,15400],["2019-07-02",22200.06,22568.53,21647.36,22107.95,129900],["2019-07-03",22292.18,22292.18,21831.6,21831.6,17000],["2019-07-04",23766.04,23766.04,22292.18,22844.88,12800],["2019-07-05",23213.34,23213.34,22200.06,22568.53,39100],["2019-07-08",22568.53,22936.99,22107.95,22107.95,22200],["2019-07-09",22384.3,23029.11,21923.71,22384.3,33000],["2019-07-10",22568.53,22936.99,22476.41,22844.88,86200],["2019-07-11",22844.88,23213.34,22844.88,22844.88,85700],["2019-07-12",22936.99,23950.28,22384.3,22936.99,53500],["2019-07-15",23121.23,24779.32,23029.11,24226.63,118000],["2019-07-16",24042.39,24779.32,23673.93,23858.16,85900],["2019-07-17",23950.28,24963.56,23673.93,24871.44,181900],["2019-07-18",25147.79,25239.91,24595.09,24871.44,69400],["2019-07-19",24871.44,26253.19,24871.44,25976.84,296900],["2019-07-22",26898.0,26990.12,26068.95,26345.3,163200],["2019-07-23",26253.19,26253.19,25976.84,26253.19,55900],["2019-07-24",25792.6,26990.12,25792.6,26621.65,140800],["2019-07-25",26437.42,26990.12,26068.95,26621.65,76000],["2019-07-26",26713.77,26713.77,26253.19,26253.19,41500],["2019-07-29",26068.95,26068.95,24687.21,25608.37,109500],["2019-07-30",25332.02,25792.6,24871.44,25147.79,103400],["2019-07-31",25700.49,25792.6,25332.02,25792.6,67200],["2019-08-01",25608.37,26253.19,24871.44,26253.19,152900],["2019-08-02",26253.19,29016.68,25608.37,28095.52,366000],["2019-08-05",28095.52,31319.59,28095.52,30398.43,410300],["2019-08-06",30214.19,33161.92,29477.26,32240.76,692400],["2019-08-07",32056.52,32793.45,29937.84,31043.24,237100],["2019-08-08",31043.24,31411.71,29569.38,30306.31,267200],["2019-08-09",30122.08,31319.59,30122.08,30398.43,256500],["2019-08-12",30398.43,30582.66,29845.73,30122.08,121500],["2019-08-13",29937.84,30029.96,27266.47,28924.56,259200],["2019-08-14",28924.56,29477.26,28187.63,28371.87,115500],["2019-08-15",26713.77,29477.26,25792.6,29108.8,145400],["2019-08-16",29016.68,30214.19,28556.1,29477.26,133300],["2019-08-19",29477.26,29661.5,28832.45,29293.03,60600],["2019-08-20",29477.26,31595.94,29200.91,30859.01,188300],["2019-08-21",30766.89,32240.76,30214.19,30582.66,191500],["2019-08-22",29937.84,30214.19,29200.91,29477.26,152400],["2019-08-23",29477.26,30306.31,29385.15,29753.61,75900],["2019-08-26",29937.84,31227.48,29937.84,30674.78,146300],["2019-08-27",30766.89,30951.13,30214.19,30859.01,125700],["2019-08-28",30859.01,30859.01,30306.31,30859.01,101200],["2019-08-29",30674.78,32977.69,30398.43,32148.64,615400],["2019-08-30",32148.64,32793.45,31780.17,31780.17,309100],["2019-09-03",31780.17,31780.17,28556.1,30490.54,213000],["2019-09-04",29477.26,29937.84,26713.77,29937.84,309800],["2019-09-05",29385.15,30214.19,29293.03,29845.73,90300],["2019-09-06",29477.26,29753.61,28924.56,29753.61,83900],["2019-09-09",29477.26,29477.26,28095.52,29385.15,68000],["2019-09-10",28832.45,29200.91,27174.35,28832.45,187800],["2019-09-11",27727.05,28832.45,27634.93,27727.05,80500],["2019-09-12",28279.75,28832.45,27727.05,28556.1,45800],["2019-09-13",28740.33,28924.56,28187.63,28556.1,53400],["2019-09-16",28556.1,28556.1,28003.4,28556.1,105600],["2019-09-17",27911.28,28556.1,27819.17,28556.1,68200],["2019-09-18",28556.1,29385.15,28279.75,28463.98,23900],["2019-09-19",28740.33,28740.33,28003.4,28740.33,39000],["2019-09-20",28095.52,29200.91,28095.52,29108.8,72100],["2019-09-23",28924.56,29661.5,28924.56,29108.8,29100],["2019-09-24",29293.03,29477.26,28740.33,29477.26,66400],["2019-09-25",29016.68,29200.91,28924.56,29200.91,11900],["2019-09-26",29200.91,29200.91,28648.21,29108.8,26800],["2019-09-27",29016.68,29016.68,28371.87,29016.68,65100],["2019-09-30",28556.1,28740.33,28095.52,28740.33,204400],["2019-10-01",28556.1,28740.33,28371.87,28648.21,26800],["2019-10-02",28371.87,28463.98,28187.63,28463.98,34700],["2019-10-03",28095.52,28924.56,27819.17,28648.21,57600],["2019-10-04",28740.33,28740.33,28095.52,28556.1,37000],["2019-10-07",28095.52,28556.1,28095.52,28556.1,17100],["2019-10-08",28371.87,28371.87,27819.17,28371.87,38000],["2019-10-09",28095.52,28095.52,27819.17,28095.52,39900],["2019-10-10",27819.17,28095.52,27358.58,27911.28,59900],["2019-10-11",27819.17,28095.52,27819.17,27819.17,14900],["2019-10-14",27727.05,27911.28,27174.35,27819.17,48700],["2019-10-15",27542.82,27634.93,26990.12,27634.93,34100],["2019-10-16",27174.35,27266.47,27174.35,27266.47,62300],["2019-10-17",27542.82,27819.17,27266.47,27450.7,42000],["2019-10-18",27542.82,27727.05,27450.7,27727.05,44400],["2019-10-21",27819.17,28924.56,27819.17,28556.1,70800],["2019-10-22",28556.1,28832.45,28279.75,28556.1,14500],["2019-10-23",28740.33,28740.33,28003.4,28463.98,34100],["2019-10-24",27634.93,28371.87,27634.93,28371.87,38700],["2019-10-25",27819.17,28095.52,27450.7,28095.52,58600],["2019-10-28",27634.93,27634.93,26713.77,27634.93,97700],["2019-10-29",27542.82,28095.52,27082.23,28095.52,30900],["2019-10-30",27911.28,28003.4,27634.93,27727.05,2600],["2019-10-31",27727.05,28095.52,27358.58,28095.52,34000],["2019-11-01",27634.93,27911.28,27450.7,27911.28,14700],["2019-11-04",27542.82,27634.93,26990.12,27634.93,55300],["2019-11-05",27634.93,27634.93,26898.0,27266.47,26900],["2019-11-06",27174.35,27174.35,26621.65,27082.23,76200],["2019-11-07",26898.0,27174.35,26713.77,26990.12,27300],["2019-11-08",26713.77,26990.12,26437.42,26990.12,33700],["2019-11-11",26990.12,26990.12,26253.19,26805.89,22700],["2019-11-12",26898.0,26898.0,26345.3,26621.65,59000],["2019-11-13",26345.3,26437.42,25792.6,26437.42,173000],["2019-11-14",26068.95,26345.3,25976.84,26345.3,6700],["2019-11-15",25976.84,26253.19,25608.37,26068.95,44900],["2019-11-18",25884.72,25884.72,25424.14,25792.6,19800],["2019-11-19",25608.37,25792.6,25608.37,25792.6,6600],["2019-11-20",25700.49,25792.6,25608.37,25792.6,120800],["2019-11-21",25700.49,26068.95,25700.49,25976.84,18000],["2019-11-22",26161.07,27634.93,25976.84,25976.84,93700],["2019-11-25",25976.84,27082.23,25976.84,26621.65,10500],["2019-11-26",26621.65,26621.65,25792.6,26529.54,22800],["2019-11-27",26253.19,26253.19,25792.6,26253.19,33000],["2019-11-28",25792.6,26068.95,24042.39,26068.95,91000],["2019-11-29",25608.37,25608.37,25147.79,25147.79,2100],["2019-12-02",25147.79,25792.6,24871.44,25700.49,29300],["2019-12-03",25239.91,25792.6,25239.91,25700.49,7700],["2019-12-04",25700.49,26068.95,25332.02,26068.95,13800],["2019-12-05",26068.95,26068.95,25516.26,26068.95,7400],["2019-12-06",25884.72,26529.54,25700.49,26253.19,3100],["2019-12-09",25792.6,26345.3,25792.6,26345.3,7100],["2019-12-10",26068.95,26253.19,25424.14,26253.19,24600],["2019-12-11",25884.72,26068.95,25424.14,26068.95,40400],["2019-12-12",25792.6,26068.95,25608.37,26068.95,25900],["2019-12-13",25792.6,26068.95,25792.6,26068.95,4100],["2019-12-16",25792.6,26713.77,25332.02,26621.65,109400],["2019-12-17",26713.77,26713.77,25792.6,26713.77,47800],["2019-12-18",26068.95,26990.12,25884.72,26990.12,53000],["2019-12-19",26345.3,27174.35,26253.19,27174.35,48900],["2019-12-20",26621.65,27634.93,26621.65,27634.93,27900],["2019-12-23",27358.58,27634.93,27358.58,27542.82,15700],["2019-12-24",27542.82,27634.93,26898.0,27634.93,36000],["2019-12-25",27450.7,27450.7,27266.47,27266.47,700],["2019-12-26",27266.47,27634.93,27174.35,27634.93,33000],["2019-12-27",27450.7,27634.93,27174.35,27634.93,39400],["2019-12-30",27634.93,27727.05,27266.47,27634.93,36700],["2019-12-31",27174.35,27727.05,27082.23,27727.05,23800],["2020-01-02",27358.58,27358.58,27266.47,27266.47,1900],["2020-01-03",26990.12,26990.12,26990.12,26990.12,1600],["2020-01-06",26713.77,26713.77,26437.42,26713.77,3200],["2020-01-07",26713.77,26713.77,25976.84,25976.84,4100],["2020-01-08",25976.84,25976.84,25792.6,25792.6,8100],["2020-01-09",25608.37,25792.6,25608.37,25608.37,15600],["2020-01-10",25700.49,25700.49,25332.02,25608.37,9200],["2020-01-13",25608.37,26621.65,25608.37,26437.42,12200],["2020-01-14",26068.95,26713.77,26068.95,26713.77,1900],["2020-01-15",25792.6,26621.65,25792.6,26529.54,5300],["2020-01-16",26621.65,26621.65,26621.65,26621.65,300],["2020-01-17",26529.54,26898.0,25976.84,26805.89,8200],["2020-01-20",25976.84,26990.12,25976.84,26990.12,9000],["2020-01-21",26713.77,26713.77,26713.77,26713.77,0],["2020-01-22",26713.77,26898.0,26713.77,26898.0,200],["2020-01-30",25055.67,26805.89,25055.67,26621.65,25800],["2020-01-31",26805.89,26805.89,25516.26,25792.6,4800],["2020-02-03",24963.56,24963.56,21831.6,22292.18,16800],["2020-02-04",24410.86,24595.09,22660.65,23029.11,19700],["2020-02-05",23397.58,25608.37,22015.83,24871.44,3800],["2020-02-06",24134.51,24410.86,24042.39,24410.86,14200],["2020-02-07",24779.32,24779.32,24779.32,24779.32,300],["2020-02-10",23489.69,24318.74,23489.69,24134.51,14200],["2020-02-11",23029.11,24134.51,23029.11,23489.69,12800],["2020-02-12",24410.86,24779.32,23950.28,24042.39,33300],["2020-02-13",25608.37,25608.37,23950.28,24687.21,11900],["2020-02-14",24134.51,24779.32,23489.69,23950.28,16500],["2020-02-17",24871.44,24871.44,23950.28,23950.28,4300],["2020-02-18",23950.28,24134.51,23673.93,23673.93,7100],["2020-02-19",24318.74,24963.56,23950.28,24963.56,24400],["2020-02-20",23950.28,24871.44,23950.28,24502.97,23300],["2020-02-21",24318.74,24410.86,24226.63,24410.86,2800],["2020-02-24",23950.28,24226.63,23029.11,23029.11,65600],["2020-02-25",23029.11,23029.11,22107.95,22476.41,8000],["2020-02-26",22660.65,23766.04,22476.41,22476.41,8200],["2020-02-27",22660.65,22660.65,22660.65,22660.65,0],["2020-02-28",22384.3,23029.11,22292.18,23029.11,53900],["2020-03-02",23581.81,23581.81,23581.81,23581.81,100],["2020-03-03",23305.46,23858.16,23029.11,23029.11,2600],["2020-03-04",23029.11,23213.34,22660.65,22660.65,3500],["2020-03-05",23121.23,23121.23,22936.99,23029.11,1100],["2020-03-06",23121.23,23121.23,22384.3,23029.11,2800],["2020-03-09",22200.06,22292.18,19436.57,21463.13,15200],["2020-03-10",19805.04,23397.58,19805.04,22936.99,5600],["2020-03-11",22107.95,22107.95,20726.2,20726.2,4300],["2020-03-12",19344.45,19620.8,18975.99,19620.8,12900],["2020-03-13",19252.34,19252.34,18054.82,18331.17,27800],["2020-03-16",18423.29,19344.45,18239.06,18423.29,4700],["2020-03-17",20173.5,20173.5,17962.71,19620.8,3700],["2020-03-18",19897.15,19897.15,18699.64,19528.69,1800],["2020-03-19",18607.52,18607.52,17502.12,18423.29,12200],["2020-03-20",18975.99,18975.99,17133.66,17133.66,18600],["2020-03-23",17133.66,17133.66,15291.33,15659.8,263300],["2020-03-24",16028.26,16857.31,14738.63,14830.75,17700],["2020-03-25",16580.96,16580.96,16396.73,16488.84,6000],["2020-03-26",16396.73,16949.43,16120.38,16580.96,1100],["2020-03-27",16580.96,16580.96,15844.03,16488.84,1100],["2020-03-30",14370.17,16028.26,14278.05,15659.8,6300],["2020-03-31",15107.1,15659.8,14738.63,15291.33,5700],["2020-04-01",15567.68,15659.8,15199.21,15659.8,5000],["2020-04-03",16120.38,16580.96,15936.15,16580.96,9300],["2020-04-06",16765.19,18515.41,16765.19,17502.12,17200],["2020-04-07",18239.06,18423.29,17502.12,17502.12,15400],["2020-04-08",17962.71,17962.71,17502.12,17502.12,6800],["2020-04-09",17502.12,17502.12,17502.12,17502.12,6900],["2020-04-10",17962.71,17962.71,17317.89,17317.89,3400],["2020-04-13",17133.66,18975.99,17041.54,17502.12,1000],["2020-04-14",17502.12,17502.12,16949.43,16949.43,42200],["2020-04-15",17502.12,17686.36,17502.12,17594.24,117300],["2020-04-16",18883.87,20173.5,17778.47,19805.04,143200],["2020-04-17",19805.04,22292.18,19805.04,22107.95,46900],["2020-04-20",21186.78,21186.78,20265.62,21186.78,76500],["2020-04-21",19805.04,20726.2,17778.47,18883.87,46900],["2020-04-22",18883.87,20541.97,18515.41,19620.8,43700],["2020-04-23",20449.85,20449.85,19068.1,19344.45,55800],["2020-04-24",19252.34,20081.39,18423.29,20081.39,40900],["2020-04-27",20265.62,21647.36,19620.8,21555.25,122100],["2020-04-28",21371.02,21923.71,21186.78,21739.48,123000],["2020-04-29",22107.95,22107.95,21463.13,22015.83,104600],["2020-05-04",22015.83,22015.83,20910.43,21647.36,73000],["2020-05-05",21094.67,21186.78,19528.69,20818.32,20700],["2020-05-06",20541.97,21094.67,20541.97,21002.55,77000],["2020-05-07",20818.32,21002.55,20818.32,21002.55,24200],["2020-05-08",22015.83,22015.83,21186.78,21831.6,88700],["2020-05-11",21923.71,22476.41,21371.02,22476.41,47200],["2020-05-12",21923.71,22107.95,21739.48,21831.6,19300],["2020-05-13",21923.71,22015.83,20726.2,22015.83,45200],["2020-05-14",22015.83,22015.83,21463.13,21555.25,20500],["2020-05-15",21186.78,21555.25,20818.32,21555.25,38200],["2020-05-18",20818.32,21186.78,20726.2,21094.67,12300],["2020-05-19",21002.55,21647.36,20910.43,21647.36,37600],["2020-05-20",21647.36,21647.36,21186.78,21647.36,19600],["2020-05-21",21647.36,21831.6,21647.36,21739.48,43000],["2020-05-22",21647.36,21739.48,21555.25,21647.36,35200],["2020-05-25",21647.36,23489.69,21278.9,23489.69,92600],["2020-05-26",23489.69,25608.37,23489.69,24871.44,57300],["2020-05-27",25239.91,25239.91,23581.81,24595.09,80000],["2020-05-28",24595.09,24595.09,23029.11,24410.86,38700],["2020-05-29",24410.86,24410.86,23489.69,24410.86,23200],["2020-06-01",24410.86,25332.02,24410.86,24779.32,46800],["2020-06-02",24779.32,24779.32,23581.81,23673.93,34300],["2020-06-03",23673.93,24687.21,23673.93,24226.63,11800],["2020-06-04",24226.63,24410.86,23950.28,24134.51,14700],["2020-06-05",23950.28,24134.51,23858.16,24134.51,24500],["2020-06-08",24134.51,24779.32,24134.51,24410.86,37700],["2020-06-09",24595.09,24595.09,24410.86,24502.97,26500],["2020-06-10",24595.09,24595.09,24318.74,24502.97,28700],["2020-06-11",24687.21,26161.07,24687.21,24687.21,66700],["2020-06-12",24318.74,24871.44,23673.93,24502.97,39200],["2020-06-15",24502.97,24502.97,22936.99,23029.11,16300],["2020-06-16",23029.11,24779.32,23029.11,24779.32,20000],["2020-06-17",23581.81,23673.93,23581.81,23673.93,8800],["2020-06-18",23581.81,24502.97,23581.81,24410.86,10000],["2020-06-19",24134.51,24595.09,24134.51,24410.86,6800],["2020-06-22",24871.44,24871.44,24318.74,24595.09,45700],["2020-06-23",24595.09,24779.32,24502.97,24779.32,89700],["2020-06-24",24871.44,24871.44,24502.97,24779.32,80200],["2020-06-25",24687.21,24779.32,23950.28,24779.32,66900],["2020-06-26",24595.09,24687.21,24318.74,24687.21,44000],["2020-06-29",21647.36,24502.97,21647.36,24226.63,88100],["2020-06-30",24042.39,24502.97,23950.28,24502.97,74400],["2020-07-01",24687.21,24687.21,23950.28,24502.97,15500],["2020-07-02",24042.39,24595.09,24042.39,24595.09,5200],["2020-07-03",24595.09,24595.09,24318.74,24595.09,7400],["2020-07-06",24410.86,24687.21,24318.74,24687.21,22300],["2020-07-07",24410.86,24687.21,23950.28,24687.21,21200],["2020-07-08",24410.86,24687.21,24226.63,24687.21,28700],["2020-07-09",24134.51,24871.44,24134.51,24779.32,11200],["2020-07-10",24687.21,24779.32,24502.97,24779.32,5600],["2020-07-13",24595.09,24687.21,24134.51,24687.21,7800],["2020-07-14",24226.63,24687.21,24134.51,24595.09,7500],["2020-07-15",24410.86,24410.86,24318.74,24410.86,21400],["2020-07-16",24779.32,24779.32,24410.86,24410.86,5100],["2020-07-17",24502.97,24502.97,24318.74,24410.86,8200],["2020-07-20",24502.97,24687.21,24318.74,24502.97,13800],["2020-07-21",24410.86,24502.97,24410.86,24502.97,4800],["2020-07-22",24410.86,24502.97,24226.63,24502.97,12000],["2020-07-23",24226.63,24502.97,24134.51,24502.97,9400],["2020-07-24",24410.86,24502.97,23029.11,24502.97,41900],["2020-07-27",22292.18,24134.51,22107.95,24042.39,16400],["2020-07-28",22384.3,24134.51,22384.3,24134.51,5300],["2020-07-29",22292.18,23950.28,22200.06,23950.28,10700],["2020-07-30",23489.69,24042.39,23489.69,24042.39,4900],["2020-07-31",22568.53,24042.39,22568.53,24042.39,28900],["2020-08-03",23581.81,24226.63,23581.81,24226.63,5000],["2020-08-04",24410.86,26898.0,24410.86,26713.77,80200],["2020-08-05",26161.07,28556.1,26161.07,26990.12,53900],["2020-08-06",27266.47,27358.58,26621.65,26621.65,27700],["2020-08-07",25792.6,26713.77,23950.28,26713.77,22700],["2020-08-10",26713.77,28556.1,26713.77,28095.52,133000],["2020-08-11",28095.52,29293.03,27819.17,27819.17,89800],["2020-08-12",28371.87,28556.1,27634.93,27819.17,29900],["2020-08-13",27819.17,27911.28,27358.58,27450.7,62200],["2020-08-14",27542.82,27542.82,26898.0,26898.0,53700],["2020-08-17",27082.23,29016.68,26713.77,27911.28,70200],["2020-08-18",28095.52,28371.87,27911.28,27911.28,34500],["2020-08-19",28003.4,28279.75,27727.05,27727.05,38400],["2020-08-31",30951.13,30951.13,30951.13,30951.13,215370],["2020-09-01",33115.86,33115.86,33115.86,33115.86,131540],["2020-09-03",35418.77,35418.77,35418.77,35418.77,70740],["2020-09-04",37859.86,37859.86,36386.0,37859.86,3895510],["2020-09-07",40485.18,40485.18,40439.12,40485.18,165690],["2020-09-08",43294.73,43294.73,43294.73,43294.73,186490],["2020-09-09",46242.46,46242.46,40531.24,44215.89,456380],["2020-09-10",44215.89,44676.48,41129.99,41452.4,667220],["2020-09-11",40531.24,41452.4,38596.79,39886.42,237530],["2020-09-14",38688.91,38688.91,37491.39,38504.67,221520],["2020-09-15",38688.91,40531.24,38688.91,39748.25,96350],["2020-09-16",39748.25,39748.25,38228.32,38781.02,37290],["2020-09-17",38596.79,38781.02,38228.32,38504.67,65240],["2020-09-18",38412.56,38965.26,38274.38,38412.56,70160],["2020-09-21",38228.32,38596.79,37767.74,38228.32,92130],["2020-09-22",38228.32,38412.56,37859.86,38366.5,86670],["2020-09-23",38366.5,38366.5,37859.86,38228.32,73290],["2020-09-24",37951.98,38228.32,37767.74,38228.32,62670],["2020-09-25",37859.86,37859.86,35925.41,37583.51,77730],["2020-09-28",36109.65,37583.51,36109.65,37583.51,120180],["2020-09-29",37583.51,37583.51,36478.11,37399.28,43790],["2020-09-30",36662.35,37399.28,36616.29,37307.16,65010],["2020-10-01",36846.58,37307.16,36616.29,37307.16,58620],["2020-10-02",37307.16,37307.16,36386.0,37215.04,34690],["2020-10-05",36432.05,37215.04,36432.05,37215.04,32420],["2020-10-06",37215.04,37215.04,36708.4,37122.93,14970],["2020-10-07",37122.93,37122.93,36662.35,37122.93,42070],["2020-10-08",37122.93,37122.93,36708.4,37076.87,19300],["2020-10-09",36846.58,36984.75,36662.35,36754.46,24010],["2020-10-12",36754.46,36938.69,36293.88,36938.69,31730],["2020-10-13",36846.58,36938.69,35741.18,36846.58,21030],["2020-10-14",35925.41,36846.58,35464.83,36846.58,38650],["2020-10-15",36017.53,36846.58,35833.3,36846.58,56900],["2020-10-16",35649.06,36754.46,35649.06,36754.46,49260],["2020-10-19",36754.46,36846.58,36386.0,36754.46,22990],["2020-10-20",35925.41,36754.46,35925.41,36754.46,22650],["2020-10-21",35971.47,36754.46,35971.47,36754.46,29160],["2020-10-22",36662.35,36754.46,35971.47,36754.46,32640],["2020-10-23",36754.46,36754.46,35971.47,36754.46,33890],["2020-10-26",36570.23,36662.35,36017.53,36662.35,8940],["2020-10-27",36662.35,36662.35,36017.53,36570.23,15660],["2020-10-28",36800.52,36800.52,36109.65,36708.4,15020],["2020-10-29",37307.16,37307.16,36386.0,36386.0,13590],["2020-10-30",36846.58,36846.58,36386.0,36386.0,4240],["2020-11-02",36846.58,36846.58,36386.0,36754.46,840],["2020-11-03",36708.4,36708.4,36201.76,36293.88,2620],["2020-11-04",36662.35,36662.35,36339.94,36339.94,3480],["2020-11-05",36339.94,36662.35,36109.65,36201.76,2230],["2020-11-06",36478.11,36478.11,36201.76,36293.88,4610],["2020-11-09",36293.88,36478.11,36293.88,36478.11,5690],["2020-11-10",36201.76,36662.35,36201.76,36386.0,6230],["2020-11-11",36662.35,36662.35,36109.65,36109.65,13120],["2020-11-12",36478.11,36478.11,36063.59,36109.65,2930],["2020-11-13",36109.65,36109.65,35741.18,35925.41,20520],["2020-11-16",35925.41,35925.41,35464.83,35556.95,14180],["2020-11-17",35556.95,35649.06,35372.72,35464.83,18800],["2020-11-18",35464.83,35464.83,35004.25,35280.6,14900],["2020-11-19",35925.41,35925.41,35188.48,35188.48,14950],["2020-11-20",35188.48,35280.6,35004.25,35188.48,34300],["2020-11-23",35280.6,35280.6,34912.13,35004.25,20410],["2020-11-24",35004.25,35188.48,34912.13,34912.13,15090],["2020-11-25",35377.63,35377.63,34725.93,34912.13,14180],["2020-11-26",35005.23,37332.71,35005.23,37332.71,780600],["2020-11-27",39939.48,39939.48,39846.38,39939.48,343460],["2020-11-30",40032.58,42360.05,40032.58,40823.92,639490],["2020-12-01",37984.4,40032.58,37984.4,39148.14,203810],["2020-12-02",38822.29,38822.29,37146.51,37518.91,163460],["2020-12-03",37425.81,39939.48,37053.41,38729.19,441810],["2020-12-04",38729.19,38729.19,37705.1,38449.9,75610],["2020-12-07",38170.6,38170.6,37425.81,38077.5,642410],["2020-12-08",37891.3,37891.3,37239.61,37239.61,70830],["2020-12-09",37239.61,37332.71,37006.86,37099.96,81940],["2020-12-10",37099.96,38170.6,37099.96,38077.5,65380],["2020-12-11",37705.1,37705.1,37239.61,37425.81,62380],["2020-12-14",37146.51,37705.1,37053.41,37705.1,70140],["2020-12-15",37146.51,39846.38,37146.51,38310.25,660500],["2020-12-16",39055.04,39194.69,38356.8,38356.8,77520],["2020-12-17",38356.8,38915.39,37798.2,38170.6,64770],["2020-12-18",38170.6,38170.6,37239.61,38077.5,74280],["2020-12-21",38170.6,39055.04,38030.95,38077.5,208290],["2020-12-22",38077.5,38077.5,37705.1,38077.5,111580],["2020-12-23",37984.4,40730.82,37891.3,39846.38,415660],["2020-12-24",40218.78,41429.06,37705.1,39567.08,73930],["2020-12-25",39567.08,39846.38,38310.25,39473.98,138980],["2020-12-28",39846.38,39846.38,38822.29,38961.94,596300],["2020-12-29",39101.59,39101.59,38449.9,38729.19,77380],["2020-12-30",38729.19,38775.74,37798.2,38356.8,56330],["2020-12-31",37705.1,38636.09,37705.1,38356.8,47260],["2021-01-04",38356.8,40963.57,38124.05,40032.58,211900],["2021-01-05",40032.58,40125.68,39287.79,39753.28,106000],["2021-01-06",40032.58,41987.66,40032.58,41522.16,277300],["2021-01-07",40963.57,41429.06,40777.37,40963.57,86300],["2021-01-08",40963.57,43803.09,39567.08,43803.09,276300],["2021-01-11",46828.81,46828.81,46828.81,46828.81,492300],["2021-01-12",50087.27,50087.27,47015.01,48504.59,380100],["2021-01-13",48504.59,49901.08,45618.52,47573.6,301800],["2021-01-14",47480.5,48504.59,46828.81,48411.49,98400],["2021-01-15",48504.59,48597.69,46456.41,48132.19,150700],["2021-01-18",48411.49,51018.26,48411.49,49901.08,129500],["2021-01-19",51669.96,51669.96,46409.86,48318.39,169100],["2021-01-20",46409.86,48225.29,44966.83,48225.29,129000],["2021-01-21",48411.49,49342.48,46549.51,49342.48,121100],["2021-01-22",47573.6,52787.14,47573.6,52787.14,383000],["2021-01-25",55766.31,56418.01,53997.43,53997.43,388000],["2021-01-26",53997.43,55021.52,51204.46,53904.33,185500],["2021-01-27",53904.33,55952.51,52135.45,53997.43,205000],["2021-01-28",50273.47,55766.31,50273.47,50273.47,446900],["2021-01-29",46828.81,53066.44,46828.81,52135.45,91300],["2021-02-01",48876.99,51669.96,48876.99,50273.47,357200],["2021-02-02",48411.49,51204.46,48411.49,51204.46,97100],["2021-02-03",51204.46,53066.44,49342.48,52600.95,138800],["2021-02-04",49807.98,52135.45,49807.98,52135.45,22300],["2021-02-05",52135.45,54928.42,50273.47,54649.13,178800],["2021-02-08",54649.13,54649.13,50832.07,52042.35,84500],["2021-02-09",52042.35,53066.44,49994.17,53066.44,36400],["2021-02-17",53066.44,54462.93,52135.45,54462.93,55800],["2021-02-18",54928.42,55766.31,53531.94,55673.21,117000],["2021-02-19",55859.41,56790.4,54928.42,56511.11,91900],["2021-02-22",56790.4,57069.7,56324.91,56790.4,145100],["2021-02-23",56697.3,56790.4,54928.42,56790.4,103800],["2021-02-24",56790.4,56790.4,54462.93,54928.42,37600],["2021-02-25",54462.93,54928.42,53997.43,54462.93,57400],["2021-02-26",53066.44,54369.83,52600.95,53531.94,39200],["2021-03-01",53531.94,54462.93,53438.84,53531.94,59500],["2021-03-02",53531.94,53904.33,53438.84,53904.33,30500],["2021-03-03",53345.74,56790.4,53159.54,56790.4,113000],["2021-03-04",56790.4,56790.4,54462.93,54462.93,26600],["2021-03-05",54183.63,54462.93,53066.44,54183.63,15300],["2021-03-08",56231.81,56231.81,53066.44,53997.43,45100],["2021-03-09",53997.43,54183.63,53811.23,53904.33,67400],["2021-03-10",53066.44,54835.32,53066.44,54835.32,7600],["2021-03-11",54835.32,55207.72,53625.04,54928.42,45700],["2021-03-12",54928.42,54928.42,53718.14,53718.14,17900],["2021-03-15",54462.93,54462.93,53718.14,54276.73,3100],["2021-03-16",54276.73,54276.73,53345.74,53345.74,24000],["2021-03-17",53066.44,53997.43,53066.44,53531.94,16900],["2021-03-18",53997.43,53997.43,53066.44,53904.33,8100],["2021-03-19",53904.33,53904.33,52973.34,53904.33,17300],["2021-03-22",53718.14,53811.23,51669.96,53811.23,14400],["2021-03-23",53811.23,53811.23,52321.65,53438.84,25300],["2021-03-24",53438.84,53438.84,51204.46,51204.46,9000],["2021-03-25",51204.46,52600.95,51204.46,51949.25,20100],["2021-03-26",50832.07,53066.44,50832.07,53066.44,41300],["2021-03-29",53997.43,53997.43,52135.45,53531.94,9000],["2021-03-30",52135.45,53811.23,52135.45,53811.23,19300],["2021-03-31",53811.23,53811.23,52321.65,53531.94,2600],["2021-04-01",53997.43,53997.43,53438.84,53438.84,75800],["2021-04-02",53997.43,53997.43,53066.44,53438.84,10500],["2021-04-05",53438.84,53438.84,52135.45,53438.84,11800],["2021-04-06",52135.45,53531.94,52135.45,53531.94,28400],["2021-04-07",53531.94,53531.94,52135.45,53066.44,22200],["2021-04-08",53066.44,53531.94,52135.45,53438.84,2700],["2021-04-09",53438.84,53438.84,52321.65,53159.54,2400],["2021-04-12",52228.55,53066.44,52135.45,52414.75,33500],["2021-04-13",52321.65,52414.75,51856.15,52414.75,36400],["2021-04-14",52135.45,52414.75,52042.35,52414.75,36600],["2021-04-15",52973.34,52973.34,48876.99,48876.99,61000],["2021-04-16",52228.55,52228.55,51669.96,52228.55,36800],["2021-04-19",52228.55,52973.34,52228.55,52973.34,6900],["2021-04-20",52973.34,52973.34,52135.45,52973.34,32600],["2021-04-22",52880.24,52880.24,52135.45,52135.45,20100],["2021-04-23",48783.89,52135.45,48783.89,52135.45,13400],["2021-04-26",52135.45,52135.45,51669.96,52135.45,12000],["2021-04-27",52135.45,52135.45,51204.46,52135.45,17000],["2021-04-28",52135.45,52135.45,51204.46,52135.45,10500],["2021-04-29",52135.45,52135.45,50366.57,52135.45,54700],["2021-05-04",51204.46,52135.45,49342.48,52135.45,71800],["2021-05-05",52135.45,52600.95,51669.96,52321.65,43000],["2021-05-06",51669.96,52321.65,50180.37,52321.65,117800],["2021-05-07",52135.45,52135.45,50366.57,51949.25,60100],["2021-05-10",49807.98,51204.46,48318.39,51204.46,162000],["2021-05-11",50738.97,50925.16,49435.58,50925.16,105800],["2021-05-12",50273.47,50925.16,49528.68,50925.16,77600],["2021-05-13",50366.57,50738.97,49994.17,50738.97,114400],["2021-05-14",50738.97,50738.97,49994.17,50645.87,21800],["2021-05-17",49807.98,50273.47,49435.58,50273.47,44600],["2021-05-18",49621.78,50273.47,49435.58,50273.47,23600],["2021-05-19",50180.37,50273.47,49342.48,50180.37,19800],["2021-05-20",50180.37,50180.37,48690.79,49807.98,65400],["2021-05-21",49342.48,49342.48,48132.19,49063.18,34600],["2021-05-24",49342.48,51576.86,49342.48,51576.86,41600],["2021-05-25",51204.46,52042.35,50738.97,51576.86,21000],["2021-05-26",49435.58,51576.86,49435.58,51576.86,13900],["2021-05-27",49807.98,51483.76,49528.68,49807.98,3200],["2021-05-28",49342.48,50273.47,49342.48,50273.47,3900],["2021-05-31",48970.09,49342.48,48876.99,49342.48,8700],["2021-06-01",48783.89,48970.09,45897.82,48970.09,17300],["2021-06-02",48225.29,50087.27,46549.51,48411.49,52700],["2021-06-03",47294.3,48411.49,47294.3,48411.49,14200],["2021-06-04",48411.49,48411.49,47480.5,48411.49,10800],["2021-06-07",48411.49,48411.49,47480.5,47666.7,13100],["2021-06-08",48411.49,48411.49,47480.5,47573.6,22800],["2021-06-09",47573.6,47573.6,46456.41,46735.71,22000],["2021-06-10",46735.71,47480.5,46735.71,46735.71,8700],["2021-06-11",46735.71,48411.49,46549.51,48411.49,34600],["2021-06-14",48411.49,49342.48,48318.39,49342.48,11600],["2021-06-15",49342.48,51204.46,49342.48,51204.46,66600],["2021-06-16",51204.46,51204.46,50273.47,51111.36,16500],["2021-06-17",50273.47,51204.46,49994.17,51204.46,19600],["2021-06-18",51483.76,51483.76,50552.77,51204.46,24600],["2021-06-21",49249.38,51111.36,49249.38,50738.97,37500],["2021-06-22",50738.97,51018.26,49342.48,51018.26,18200],["2021-06-23",50273.47,50832.07,50273.47,50832.07,8800],["2021-06-24",50832.07,50832.07,49342.48,50832.07,26300],["2021-06-25",50273.47,50832.07,49435.58,50832.07,19800],["2021-06-28",49621.78,50832.07,49435.58,50645.87,41400],["2021-06-29",50645.87,50645.87,49714.88,50645.87,17700],["2021-06-30",49807.98,50645.87,49621.78,50645.87,30400],["2021-07-01",49807.98,50459.67,49714.88,50459.67,15900],["2021-07-02",49714.88,50366.57,49528.68,50273.47,18800],["2021-07-05",49528.68,50273.47,49435.58,50273.47,10200],["2021-07-06",49621.78,50180.37,49342.48,50180.37,12200],["2021-07-07",47759.8,49994.17,47480.5,49994.17,12100],["2021-07-08",49342.48,49994.17,49342.48,49994.17,11700],["2021-07-09",49807.98,49901.08,49807.98,49807.98,1500],["2021-07-12",47108.1,47480.5,47015.01,47015.01,12300],["2021-07-13",47015.01,48690.79,44687.53,48690.79,47300],["2021-07-14",45292.67,45618.52,45292.67,45292.67,83700],["2021-07-15",42127.31,42127.31,42127.31,42127.31,27400],["2021-07-16",39194.69,41894.56,39194.69,40125.68,315600],["2021-07-19",39101.59,39939.48,37891.3,37891.3,50200],["2021-07-20",37332.71,37379.26,36308.62,37332.71,88300],["2021-07-21",35843.12,37612.0,35843.12,36494.82,87100],["2021-07-22",37482.43,39034.4,36306.7,39034.4,77300],["2021-07-23",39880.93,40445.29,39034.4,39175.49,101700],["2021-07-26",37905.7,38752.23,37623.52,38564.11,48200],["2021-07-27",39410.64,39410.64,38564.11,38752.23,52900],["2021-07-28",38517.08,38517.08,37811.64,38140.85,30000],["2021-07-29",38093.82,39034.4,38093.82,39034.4,229600],["2021-07-30",39128.46,39410.64,38658.17,39316.58,65200],["2021-08-02",39504.7,39504.7,39316.58,39316.58,44500],["2021-08-03",39363.61,39598.76,39128.46,39316.58,141600],["2021-08-04",39410.64,39410.64,39034.4,39222.52,32900],["2021-08-05",39128.46,39410.64,38281.93,39316.58,170600],["2021-08-06",39410.64,42044.29,38564.11,42044.29,205800],["2021-08-09",42326.46,44207.64,42326.46,44019.52,176300],["2021-08-10",43925.46,43925.46,42514.58,43125.96,65000],["2021-08-11",42561.61,43078.93,41856.17,41856.17,127900],["2021-08-12",41385.87,43172.99,40445.29,42326.46,68300],["2021-08-13",42326.46,42796.76,41291.82,41479.93,88200],["2021-08-16",42232.4,42702.7,41479.93,41856.17,109200],["2021-08-17",41950.23,41997.26,41573.99,41856.17,95400],["2021-08-18",41009.64,42326.46,41009.64,42326.46,116100],["2021-08-19",42326.46,42890.81,41715.08,42796.76,67700],["2021-08-20",42796.76,43125.96,41385.87,42796.76,145600],["2021-08-23",41103.7,42279.43,41103.7,42279.43,71700],["2021-08-24",41385.87,41856.17,41009.64,41856.17,49800],["2021-08-25",41385.87,41856.17,41103.7,41856.17,41400],["2021-08-26",41103.7,41856.17,41103.7,41762.11,91500],["2021-08-27",41668.05,41668.05,40915.58,41197.76,20700],["2021-08-30",42279.43,42279.43,41432.9,41856.17,78700],["2021-08-31",41856.17,44677.93,41385.87,44113.58,328400],["2021-09-01",44207.64,45336.34,44019.52,45148.23,299200],["2021-09-06",45148.23,46088.81,44583.87,45618.52,187300],["2021-09-07",45571.49,45571.49,44207.64,45148.23,248900],["2021-09-08",44301.7,46088.81,44301.7,45806.64,217300],["2021-09-09",45806.64,45806.64,44207.64,45712.58,377300],["2021-09-10",45618.52,45712.58,44583.87,45477.43,381900],["2021-09-13",45477.43,45618.52,44724.96,45618.52,177200],["2021-09-14",45618.52,45618.52,44724.96,45618.52,378800],["2021-09-15",45524.46,45524.46,44771.99,45148.23,1126700],["2021-09-16",45148.23,45148.23,44630.9,45148.23,609700],["2021-09-17",44677.93,44913.08,43549.23,44913.08,249500],["2021-09-20",44207.64,44677.93,43737.34,43925.46,96400],["2021-09-21",43925.46,43925.46,41432.9,42514.58,127400],["2021-09-22",43125.96,43267.05,42326.46,42702.7,47500],["2021-09-23",42796.76,44207.64,42796.76,42796.76,108900],["2021-09-24",42843.79,42843.79,42326.46,42796.76,37700],["2021-09-27",42796.76,43267.05,42044.29,42326.46,37600],["2021-09-28",42326.46,42326.46,41385.87,41573.99,499500],["2021-09-29",43031.9,43031.9,41573.99,41762.11,19700],["2021-09-30",41573.99,42326.46,41573.99,41950.23,36900],["2021-10-01",42514.58,42561.61,41291.82,41385.87,45500],["2021-10-04",42326.46,42326.46,41479.93,41856.17,42000],["2021-10-05",41856.17,42138.34,41715.08,41762.11,28400],["2021-10-06",41856.17,41950.23,41621.02,41762.11,84800],["2021-10-07",41950.23,42984.87,41668.05,42326.46,142900],["2021-10-08",42326.46,42420.52,41856.17,42279.43,52200],["2021-10-11",42279.43,42279.43,41903.2,41903.2,57100],["2021-10-12",41903.2,42326.46,41668.05,42044.29,101100],["2021-10-13",42044.29,43925.46,42044.29,43737.34,329500],["2021-10-14",43549.23,43549.23,43078.93,43172.99,138500],["2021-10-15",43172.99,43172.99,42326.46,42561.61,83000],["2021-10-18",42514.58,42561.61,41950.23,41950.23,189800],["2021-10-19",41950.23,42232.4,41385.87,41903.2,85800],["2021-10-20",41903.2,43267.05,41621.02,42138.34,291200],["2021-10-21",42232.4,42749.73,42138.34,42326.46,116800],["2021-10-22",42514.58,43455.17,42514.58,43408.14,1616200],["2021-10-25",44395.76,45618.52,44207.64,44866.05,1082400],["2021-10-26",45148.23,45336.34,44583.87,44677.93,315700],["2021-10-27",45101.2,47781.87,44207.64,47029.4,1049000],["2021-10-28",47499.7,50227.4,47217.52,50133.34,884000],["2021-10-29",50321.46,50321.46,48816.52,49851.17,504600],["2021-11-01",49945.23,49945.23,48440.28,49004.64,685400],["2021-11-02",48722.46,51732.34,48722.46,50509.58,1102700],["2021-11-03",50697.7,51732.34,48722.46,49851.17,837700],["2021-11-04",49380.87,49851.17,48252.17,49757.11,350500],["2021-11-05",49380.87,50979.87,49380.87,50791.75,1000700],["2021-11-08",51262.05,53613.52,51073.93,52672.93,714300],["2021-11-09",52672.93,53613.52,52202.64,52672.93,373800],["2021-11-10",52955.11,52955.11,50979.87,50979.87,663600],["2021-11-11",51262.05,52672.93,50697.7,50885.81,1211700],["2021-11-12",51356.11,52672.93,50979.87,51450.17,836600],["2021-11-15",52296.7,52296.7,51262.05,51920.46,635000],["2021-11-16",50791.75,55024.4,49945.23,53049.17,1137500],["2021-11-17",53049.17,55494.69,52578.87,55494.69,844600],["2021-11-18",55870.93,57375.87,55682.81,55682.81,755700],["2021-11-19",55494.69,55964.99,53143.22,53613.52,644400],["2021-11-22",53707.58,53801.64,50039.28,50697.7,641600],["2021-11-23",50227.4,51732.34,49286.81,51732.34,275800],["2021-11-24",51732.34,51826.4,50321.46,50885.81,430900],["2021-11-25",50885.81,52202.64,50603.64,51450.17,454000],["2021-11-26",52390.75,52390.75,50791.75,50791.75,568600],["2021-11-29",49851.17,50791.75,49757.11,49945.23,278900],["2021-11-30",50321.46,51638.28,49945.23,50509.58,401800],["2021-12-01",49945.23,52014.52,49286.81,51356.11,454900],["2021-12-02",50791.75,51262.05,49380.87,49851.17,263000],["2021-12-03",49757.11,50415.52,46370.99,46370.99,599800],["2021-12-06",47217.52,47499.7,44207.64,46088.81,515300],["2021-12-07",46135.84,47875.93,45712.58,46935.34,250400],["2021-12-08",47029.4,48722.46,46935.34,47123.46,692700],["2021-12-09",47875.93,50415.52,47781.87,50415.52,528200],["2021-12-10",52689.9,52689.9,50605.05,50984.12,661700],["2021-12-13",51173.65,52689.9,51173.65,52595.14,515000],["2021-12-14",54490.46,55911.95,54111.39,55817.18,1652300],["2021-12-15",56101.48,59702.59,56101.48,59702.59,1610800],["2021-12-16",60745.01,63872.29,60745.01,63777.53,1352600],["2021-12-17",63777.53,66241.44,61597.91,64346.12,1361400],["2021-12-20",63493.23,65388.55,60650.25,64440.89,814300],["2021-12-21",62166.5,66051.91,62071.74,64346.12,696100],["2021-12-22",62640.34,65388.55,62261.27,64725.19,740200],["2021-12-23",64819.95,66336.21,61597.91,63872.29,1343700],["2021-12-24",63493.23,63493.23,60271.18,62071.74,763200],["2021-12-27",62071.74,63019.4,60271.18,61597.91,599200],["2021-12-28",61597.91,63019.4,60934.55,62450.8,637800],["2021-12-29",62261.27,63019.4,60650.25,60650.25,290700],["2021-12-30",60650.25,61597.91,59986.89,60650.25,295800],["2021-12-31",60460.72,60839.78,58754.93,60650.25,264400],["2022-01-04",60934.55,62545.57,59797.35,62356.04,639300],["2022-01-05",63019.4,65199.02,62261.27,62545.57,1128300],["2022-01-06",62450.8,66904.81,61597.91,66904.81,2294400],["2022-01-07",67852.47,71548.34,67852.47,71548.34,1093200],["2022-01-10",72022.17,76476.17,66620.51,66620.51,1151800],["2022-01-11",69179.19,71264.04,68989.66,71264.04,1176500],["2022-01-12",71264.04,75812.81,67283.87,75718.04,1566000],["2022-01-13",76570.94,76570.94,70505.91,73822.72,942300],["2022-01-14",69273.96,73822.72,69273.96,72022.17,283800],["2022-01-17",72022.17,73443.66,66999.57,66999.57,798400],["2022-01-18",66525.74,67283.87,62545.57,64440.89,426900],["2022-01-19",63967.06,68894.89,63967.06,68894.89,567300],["2022-01-20",68705.36,71832.64,67283.87,71832.64,528300],["2022-01-21",72022.17,72590.77,68705.36,71358.81,601600],["2022-01-24",70032.08,72116.94,67283.87,68231.53,582100],["2022-01-25",68231.53,72969.83,64440.89,72969.83,1108600],["2022-01-26",73159.36,75812.81,71074.51,73159.36,720200],["2022-01-27",72969.83,75718.04,72022.17,73348.89,816800],["2022-01-28",72496.0,75244.21,71548.34,75054.68,569700],["2022-02-07",75623.28,75812.81,73443.66,75528.51,436000],["2022-02-08",74391.32,77708.13,74012.26,76760.47,595100],["2022-02-09",75812.81,78181.96,74865.15,76570.94,701200],["2022-02-10",77518.6,77518.6,75718.04,76570.94,389300],["2022-02-11",76381.41,76570.94,74865.15,74959.92,392600],["2022-02-14",71927.4,75623.28,71927.4,74770.38,506100],["2022-02-15",74865.15,78181.96,74012.26,77708.13,616200],["2022-02-16",77329.07,78371.49,77139.54,77518.6,145500],["2022-02-17",77423.83,80551.11,76002.34,80077.28,462400],["2022-02-18",79224.39,81404.01,78087.2,79319.15,418700],["2022-02-21",79319.15,79319.15,77897.66,78087.2,170000],["2022-02-22",76665.71,77708.13,75338.98,77423.83,260600],["2022-02-23",77518.6,79792.98,77329.07,78845.32,265900],["2022-02-24",78845.32,78845.32,75812.81,78561.03,319700],["2022-02-25",78276.73,80551.11,77518.6,77802.9,643700],["2022-02-28",77044.77,78655.79,74391.32,74865.15,481500],["2022-03-01",74865.15,75718.04,72875.06,72875.06,641300],["2022-03-02",72496.0,74865.15,70979.74,74391.32,590800],["2022-03-03",73917.49,76286.64,73159.36,75812.81,295700],["2022-03-04",74391.32,76191.88,73822.72,74770.38,232200],["2022-03-07",72969.83,74675.62,72590.77,72590.77,305100],["2022-03-08",72116.94,72496.0,69937.32,70884.98,650900],["2022-03-09",70221.62,70790.21,67757.7,67757.7,581700],["2022-03-10",68421.06,70600.68,68231.53,69558.25,444100],["2022-03-11",69747.79,69937.32,68610.59,68610.59,136300],["2022-03-14",67852.47,68421.06,64535.66,66999.57,411900],["2022-03-15",67852.47,68705.36,65388.55,68705.36,210400],["2022-03-16",68800.13,70505.91,68705.36,70126.85,207200],["2022-03-17",71074.51,71358.81,70032.08,70126.85,153800],["2022-03-18",70979.74,72685.53,70126.85,72022.17,307500],["2022-03-21",72969.83,73538.43,72401.23,72875.06,249300],["2022-03-22",72780.3,72780.3,71453.57,71832.64,158800],["2022-03-23",72685.53,72875.06,71169.28,71737.87,145300],["2022-03-24",71737.87,71737.87,70316.38,70695.45,149800],["2022-03-25",70695.45,71264.04,69937.32,70032.08,168800],["2022-03-28",68705.36,69463.49,68610.59,68705.36,136100],["2022-03-29",70979.74,70979.74,68231.53,68231.53,270800],["2022-03-30",68231.53,69653.02,67757.7,68231.53,154500],["2022-03-31",68231.53,70979.74,68231.53,69558.25,187900],["2022-04-01",69653.02,70126.85,68515.83,68705.36,195600],["2022-04-04",68800.13,71074.51,68800.13,69937.32,212600],["2022-04-05",70979.74,72022.17,70411.15,70411.15,436900],["2022-04-06",69937.32,70884.98,69084.42,70600.68,188000],["2022-04-07",70979.74,70979.74,68800.13,68800.13,195100],["2022-04-08",68705.36,71453.57,68705.36,70126.85,322100],["2022-04-12",70126.85,71074.51,68705.36,70126.85,264000],["2022-04-13",69273.96,71832.64,69273.96,71832.64,257800],["2022-04-14",72306.47,72780.3,71453.57,72780.3,380100],["2022-04-15",72780.3,76760.47,72780.3,74865.15,789800],["2022-04-18",74959.92,77044.77,74012.26,75623.28,558400],["2022-04-19",75338.98,76950.0,73159.36,75718.04,533700],["2022-04-20",72590.77,74012.26,72116.94,72496.0,424900],["2022-04-21",71074.51,71264.04,68894.89,69179.19,315400],["2022-04-22",69179.19,73822.72,64440.89,71548.34,717900],["2022-04-25",71548.34,75623.28,67852.47,72496.0,648900],["2022-04-26",72401.23,74865.15,70316.38,74201.79,2489200],["2022-04-27",73917.49,74391.32,72496.0,74107.02,652900],["2022-04-28",74865.15,79224.39,74580.85,78655.79,1353600],["2022-04-29",78845.32,83394.09,78655.79,81404.01,692300],["2022-05-04",82920.26,82920.26,79508.69,79603.45,391600],["2022-05-05",79603.45,83204.56,74107.02,81498.77,1493700],["2022-05-06",78750.56,79603.45,76097.11,76286.64,493100],["2022-05-09",74201.79,75812.81,70979.74,70979.74,532500],["2022-05-10",66051.91,75907.58,66051.91,75907.58,918500],["2022-05-11",76191.88,80266.81,72022.17,80266.81,511600],["2022-05-12",80077.28,80077.28,74675.62,74675.62,426300],["2022-05-13",73917.49,73917.49,69463.49,69463.49,318800],["2022-05-16",69747.79,72211.7,64630.42,64630.42,310100],["2022-05-17",61597.91,67283.87,61597.91,66336.21,390300],["2022-05-18",67283.87,70979.74,65388.55,70979.74,274400],["2022-05-19",66430.98,74012.26,66430.98,71832.64,363000],["2022-05-20",71643.11,73917.49,69558.25,72022.17,453800],["2022-05-23",71927.4,71927.4,67283.87,67378.64,226800],["2022-05-24",67473.4,70126.85,66336.21,70126.85,208500],["2022-05-25",70979.74,71074.51,68515.83,70695.45,288900],["2022-05-26",70505.91,70505.91,67662.93,70505.91,359400],["2022-05-27",69653.02,70126.85,68231.53,69653.02,327100],["2022-05-30",69842.55,69842.55,68231.53,69179.19,122400],["2022-05-31",68894.89,71737.87,68231.53,69273.96,462000],["2022-06-01",69273.96,71169.28,66336.21,69463.49,463200],["2022-06-02",71074.51,71074.51,68326.3,68326.3,234200],["2022-06-03",68326.3,69558.25,67189.1,67757.7,311000],["2022-06-06",67757.7,68042.0,65388.55,65672.85,438700],["2022-06-07",65388.55,67757.7,63114.17,67662.93,372600],["2022-06-08",68136.76,68610.59,67094.34,68231.53,239200],["2022-06-09",68326.3,68421.06,66904.81,68231.53,92000],["2022-06-10",66904.81,70032.08,66904.81,67283.87,308600],["2022-06-13",65862.38,67283.87,64061.83,64440.89,283400],["2022-06-14",63967.06,66430.98,62735.1,64440.89,225900],["2022-06-15",64440.89,65388.55,61976.97,63588.0,218800],["2022-06-16",65104.25,65388.55,63967.06,65388.55,138900],["2022-06-17",63777.53,65767.61,63493.23,64156.59,116900],["2022-06-20",64346.12,64819.95,61692.67,61692.67,123600],["2022-06-21",63019.4,63019.4,59702.59,60271.18,146500],["2022-06-22",61597.91,61597.91,58565.4,58754.93,142600],["2022-06-23",58660.16,61124.08,57143.91,59986.89,114100],["2022-06-24",61124.08,61124.08,58944.46,59039.23,36900],["2022-06-27",59039.23,60650.25,57333.44,58849.69,161400],["2022-06-28",58849.69,60460.72,58281.1,59702.59,101400],["2022-06-29",59702.59,62166.5,59513.06,61124.08,112500],["2022-06-30",61124.08,63493.23,59228.76,63493.23,238400],["2022-07-01",62356.04,63114.17,59702.59,59892.12,94100],["2022-07-04",60176.42,61124.08,59702.59,59702.59,26100],["2022-07-05",59702.59,60650.25,57807.27,58754.93,100200],["2022-07-06",57333.44,59323.52,56196.25,56196.25,384500],["2022-07-07",56291.01,57238.67,55911.95,56480.54,63800],["2022-07-08",56859.61,57996.8,55438.12,55817.18,126600],["2022-07-11",55153.82,56764.84,55153.82,56006.71,65800],["2022-07-12",56480.54,58470.63,56101.48,58186.33,125100],["2022-07-13",58375.86,58375.86,57712.5,57807.27,48100],["2022-07-14",57807.27,60460.72,57617.74,60271.18,131900],["2022-07-15",60839.78,61124.08,58754.93,59513.06,116800],["2022-07-18",60460.72,60460.72,58754.93,59607.82,63500],["2022-07-19",59607.82,60081.65,57807.27,58281.1,107600],["2022-07-20",58754.93,60271.18,58091.57,59702.59,114700],["2022-07-21",59702.59,60650.25,58944.46,58944.46,89100],["2022-07-22",58944.46,63019.4,58944.46,63019.4,468700],["2022-07-25",64061.83,65293.78,63493.23,64251.36,180700],["2022-07-26",63493.23,64914.72,63493.23,64914.72,116000],["2022-07-27",63682.76,64914.72,63114.17,64914.72,184000],["2022-07-28",65388.55,68136.76,64535.66,68136.76,434600],["2022-07-29",69084.42,70979.74,68421.06,69653.02,414800],["2022-08-01",70032.08,72022.17,69558.25,71453.57,222600],["2022-08-02",71453.57,72022.17,69747.79,71643.11,294400],["2022-08-03",70221.62,72969.83,70221.62,70884.98,274900],["2022-08-04",71169.28,72969.83,70221.62,72685.53,262500],["2022-08-05",74391.32,74391.32,72685.53,73917.49,214000],["2022-08-08",73917.49,74296.55,72496.0,74201.79,176600],["2022-08-09",73822.72,74675.62,73159.36,74201.79,130000],["2022-08-10",74107.02,76381.41,73917.49,75812.81,262700],["2022-08-11",75812.81,76476.17,73917.49,75338.98,202500],["2022-08-12",75338.98,77708.13,74391.32,76760.47,232200],["2022-08-15",76950.0,76950.0,74486.09,76191.88,183000],["2022-08-16",76191.88,76191.88,74865.15,75812.81,60400],["2022-08-17",75718.04,77234.3,74770.38,77234.3,412900],["2022-08-18",76855.24,77139.54,74865.15,76002.34,149500],["2022-08-19",75812.81,77234.3,75338.98,75812.81,145200],["2022-08-22",74865.15,81119.71,74865.15,81119.71,700100],["2022-08-23",82256.9,85194.65,81688.3,84341.75,210900],["2022-08-24",84341.75,85194.65,82446.43,84341.75,224500],["2022-08-25",84341.75,88321.92,84341.75,85858.01,124200],["2022-08-26",86142.31,86237.07,82067.37,85763.24,199100],["2022-08-29",83204.56,84815.58,80835.41,84341.75,234900],["2022-08-30",84341.75,86710.9,84341.75,86142.31,150100],["2022-08-31",86142.31,87184.73,84910.35,87184.73,207100],["2022-09-05",85573.71,88132.39,85573.71,85763.24,150700],["2022-09-06",86047.54,86047.54,84246.99,84246.99,175500],["2022-09-07",83583.62,83867.92,79603.45,83299.33,500400],["2022-09-08",83394.09,84057.45,81972.6,83394.09,114200],["2022-09-09",83394.09,87184.73,83394.09,85099.88,203400],["2022-09-12",85573.71,86237.07,84341.75,85384.18,141700],["2022-09-13",85289.41,86237.07,82920.26,86237.07,233700],["2022-09-14",84152.22,86710.9,84152.22,86710.9,169200],["2022-09-15",86616.14,92775.93,85952.77,92775.93,421200],["2022-09-16",92396.86,94671.25,92396.86,92870.69,246200],["2022-09-19",92870.69,96471.8,88132.39,92207.33,283000],["2022-09-20",93818.35,93818.35,86710.9,91449.2,304000],["2022-09-21",91449.2,93628.82,90027.71,91259.67,120500],["2022-09-22",89269.58,92396.86,89269.58,91070.14,1082600],["2022-09-23",91828.27,91828.27,88132.39,89743.41,151500],["2022-09-26",89553.88,89553.88,83488.86,88890.52,709400],["2022-09-27",88606.22,88606.22,85763.24,88132.39,153200],["2022-09-28",84246.99,87753.33,84246.99,86237.07,165800],["2022-09-29",86142.31,87942.86,80266.81,80266.81,160200],["2022-09-30",78655.79,85858.01,75812.81,85858.01,653500],["2022-10-03",85952.77,86047.54,79887.75,85289.41,139100],["2022-10-04",85289.41,85289.41,81498.77,83678.39,54900],["2022-10-05",83773.16,86710.9,82351.67,85478.94,144300],["2022-10-06",82541.2,85289.41,81404.01,84341.75,117900],["2022-10-07",80903.13,84246.23,78515.2,80712.1,401400],["2022-10-10",76031.75,83577.61,75649.68,83577.61,1098200],["2022-10-11",83577.61,83577.61,78610.72,78610.72,84000],["2022-10-12",78610.72,81189.68,78610.72,81189.68,136500],["2022-10-13",81189.68,81189.68,79279.34,81189.68,49700],["2022-10-14",81189.68,81571.75,79374.85,81189.68,107700],["2022-10-17",80234.51,80234.51,79183.82,80234.51,59200],["2022-10-18",80234.51,83100.03,80234.51,82144.85,67300],["2022-10-19",82144.85,82144.85,80998.65,81189.68,55400],["2022-10-20",80234.51,81189.68,79279.34,81189.68,44700],["2022-10-21",80330.03,80330.03,77368.99,79756.92,101300],["2022-10-24",79852.44,79852.44,76891.4,78324.16,76700],["2022-10-25",78324.16,78324.16,75076.58,78324.16,87400],["2022-10-26",77368.99,78228.65,75840.71,78228.65,49800],["2022-10-27",78133.13,78133.13,76413.82,78037.61,131800],["2022-10-28",78037.61,78324.16,76891.4,78133.13,823500],["2022-10-31",74885.54,78133.13,74885.54,78133.13,127200],["2022-11-01",76509.34,77846.58,76413.82,77464.51,80000],["2022-11-02",77464.51,77464.51,76031.75,76891.4,82400],["2022-11-03",76700.37,76700.37,74503.47,75458.65,102400],["2022-11-04",74503.47,74503.47,70682.78,70682.78,723200],["2022-11-07",69727.61,71637.95,65811.4,71637.95,233800],["2022-11-08",66862.09,71351.4,66766.57,71351.4,82600],["2022-11-09",71351.4,71924.51,68963.47,71160.37,98200],["2022-11-10",68294.85,71351.4,67817.26,70014.16,86700],["2022-11-11",70014.16,70300.71,68772.44,70300.71,50600],["2022-11-14",66957.61,69250.02,66957.61,69250.02,63000],["2022-11-15",67817.26,69154.51,65811.4,69154.51,126000],["2022-11-16",66766.57,71637.95,66097.95,71446.92,103000],["2022-11-17",71446.92,75458.65,70587.26,75363.13,94200],["2022-11-18",76127.27,76127.27,71733.47,73548.3,229500],["2022-11-21",73739.33,73739.33,72211.06,73070.71,24100],["2022-11-22",74216.92,74216.92,68008.3,71637.95,111800],["2022-11-23",71542.44,71637.95,70014.16,71637.95,50100],["2022-11-24",71542.44,71637.95,68867.95,71637.95,125800],["2022-11-25",71637.95,71637.95,69918.64,71542.44,62200],["2022-11-28",71542.44,73548.3,70396.23,73548.3,300800],["2022-11-29",73834.85,75458.65,72879.68,75458.65,385200],["2022-11-30",75840.71,78324.16,75458.65,77177.96,279500],["2022-12-01",76795.89,77751.06,76509.34,77177.96,97300],["2022-12-02",77177.96,77177.96,76127.27,77177.96,205800],["2022-12-05",78515.2,78515.2,76891.4,78324.16,119000],["2022-12-06",76413.82,77464.51,76413.82,76413.82,117900],["2022-12-07",74598.99,76413.82,74503.47,75649.68,121100],["2022-12-08",73548.3,76795.89,73548.3,76795.89,197700],["2022-12-09",76413.82,76413.82,75458.65,75936.23,148200],["2022-12-12",75936.23,77942.09,74503.47,74503.47,332300],["2022-12-13",74694.51,76413.82,74216.92,76413.82,27800],["2022-12-14",76413.82,76509.34,75363.13,76413.82,69300],["2022-12-15",74981.06,76413.82,74981.06,76318.3,101700],["2022-12-16",75076.58,77560.03,75076.58,76413.82,67500],["2022-12-19",75745.2,75936.23,74694.51,75745.2,294500],["2022-12-20",75745.2,76222.78,73643.82,75936.23,157400],["2022-12-21",75458.65,75936.23,74216.92,75936.23,150100],["2022-12-22",75936.23,76413.82,74312.44,76413.82,103000],["2022-12-23",76222.78,76222.78,74694.51,76222.78,289500],["2022-12-26",76127.27,80138.99,74503.47,74503.47,130700],["2022-12-27",74503.47,76318.3,74503.47,76318.3,195400],["2022-12-28",76413.82,76413.82,74981.06,76318.3,2102400],["2022-12-29",76031.75,76031.75,74981.06,75649.68,88000],["2022-12-30",75458.65,76986.92,74598.99,76986.92,3815800],["2023-01-03",76413.82,80234.51,75936.23,80234.51,110300],["2023-01-04",80234.51,80234.51,78706.23,80234.51,1587700],["2023-01-05",80138.99,80138.99,78992.78,80043.47,76800],["2023-01-06",78897.27,79756.92,78324.16,79183.82,186500],["2023-01-09",78801.75,78801.75,77751.06,78610.72,114900],["2023-01-10",78324.16,78324.16,77368.99,78324.16,135200],["2023-01-11",78324.16,78324.16,77177.96,78324.16,77400],["2023-01-12",77560.03,78133.13,76891.4,78133.13,274300],["2023-01-13",78228.65,78228.65,77082.44,78228.65,97900],["2023-01-16",77846.58,78228.65,77177.96,78228.65,65300],["2023-01-17",78228.65,81189.68,77846.58,79756.92,121600],["2023-01-18",80043.47,81189.68,79852.44,80712.1,91400],["2023-01-19",81094.16,81094.16,79852.44,80521.06,91200],["2023-01-27",81380.72,81380.72,79279.34,81380.72,79400],["2023-01-30",80234.51,80998.65,80138.99,80998.65,99200],["2023-01-31",80807.61,80998.65,79947.96,80998.65,102600],["2023-02-01",80998.65,81476.23,80043.47,80234.51,125400],["2023-02-02",80234.51,80234.51,79279.34,80234.51,118300],["2023-02-03",80998.65,80998.65,80234.51,80234.51,280400],["2023-02-06",80712.1,80712.1,80138.99,80234.51,69400],["2023-02-07",80234.51,80903.13,80234.51,80234.51,1278300],["2023-02-08",79756.92,81953.82,79661.41,80712.1,80500],["2023-02-09",80903.13,80903.13,79565.89,80903.13,1057000],["2023-02-10",80903.13,80903.13,79756.92,80712.1,86100],["2023-02-13",81094.16,81094.16,77082.44,80043.47,76500],["2023-02-14",78897.27,80807.61,78897.27,80712.1,80100],["2023-02-15",79565.89,81094.16,79565.89,81094.16,50300],["2023-02-16",81189.68,81189.68,79947.96,81189.68,81600],["2023-02-17",81189.68,81285.2,80234.51,81094.16,75900],["2023-02-20",81189.68,82144.85,80712.1,82144.85,82300],["2023-02-21",82144.85,82144.85,80998.65,81667.27,91900],["2023-02-22",80712.1,81189.68,79470.37,80712.1,92300],["2023-02-23",81094.16,81094.16,78992.78,80807.61,123900],["2023-02-24",79565.89,80712.1,78897.27,80330.03,97700],["2023-02-27",77368.99,79756.92,77368.99,79661.41,90500],["2023-02-28",80234.51,80234.51,78897.27,79947.96,39800],["2023-03-01",78228.65,80521.06,78228.65,80521.06,44600],["2023-03-02",80234.51,80425.54,79661.41,80234.51,32800],["2023-03-03",80234.51,80712.1,77846.58,79756.92,94200],["2023-03-06",80138.99,80234.51,79183.82,79947.96,60600],["2023-03-07",80712.1,80712.1,79470.37,80234.51,46000],["2023-03-08",79279.34,80712.1,78897.27,80712.1,120100],["2023-03-09",80712.1,80712.1,79374.85,80234.51,120800],["2023-03-10",79279.34,80234.51,78610.72,80043.47,148000],["2023-03-13",79756.92,80043.47,78706.23,79947.96,115800],["2023-03-14",78897.27,79565.89,78515.2,79374.85,131900],["2023-03-15",79374.85,79565.89,79279.34,79470.37,84300],["2023-03-16",79374.85,79756.92,77942.09,78515.2,105000],["2023-03-17",78801.75,78801.75,77560.03,78706.23,46900],["2023-03-20",79088.3,79088.3,76891.4,77942.09,93900],["2023-03-21",77942.09,78324.16,76891.4,78324.16,93000],["2023-03-22",78324.16,78324.16,76891.4,77846.58,158600],["2023-03-23",77846.58,78228.65,76891.4,78228.65,80000],["2023-03-24",78801.75,78801.75,77655.54,78324.16,92100],["2023-03-27",78324.16,78515.2,77368.99,78515.2,97800],["2023-03-28",78801.75,78801.75,77655.54,78610.72,88800],["2023-03-29",78610.72,78610.72,76891.4,78515.2,138700],["2023-03-30",78419.68,78610.72,77655.54,78610.72,78200],["2023-03-31",77942.09,79183.82,77942.09,79183.82,129600],["2023-04-03",79279.34,79756.92,78133.13,79756.92,124100],["2023-04-04",79756.92,79756.92,78037.61,78324.16,150000],["2023-04-05",79470.37,79470.37,77560.03,77560.03,68500],["2023-04-06",77560.03,77846.58,76891.4,76891.4,78800],["2023-04-07",77273.47,77273.47,76413.82,76604.85,55300],["2023-04-10",76127.27,76509.34,75554.16,76413.82,101400],["2023-04-11",76413.82,76604.85,75745.2,76604.85,35200],["2023-04-12",76604.85,76795.89,75649.68,76413.82,96600],["2023-04-13",76509.34,76509.34,75840.71,76222.78,18700],["2023-04-14",76318.3,76604.85,75745.2,75745.2,16000],["2023-04-17",76318.3,76318.3,75076.58,75840.71,54900],["2023-04-18",75840.71,75936.23,75076.58,75936.23,47300],["2023-04-19",75936.23,75936.23,75076.58,75649.68,39000],["2023-04-20",75936.23,75936.23,75267.61,75840.71,25100],["2023-04-21",75840.71,75840.71,75172.09,75554.16,27400],["2023-04-24",75554.16,75554.16,74790.02,75554.16,40700],["2023-04-25",75076.58,75172.09,74025.89,75172.09,68600],["2023-04-26",75172.09,75172.09,74312.44,75172.09,24100],["2023-04-27",74503.47,74981.06,74216.92,74981.06,25100],["2023-04-28",74885.54,75172.09,74407.96,75172.09,27400],["2023-05-04",74503.47,74598.99,74025.89,74598.99,63200],["2023-05-05",73930.37,74407.96,73357.27,74407.96,75500],["2023-05-08",74407.96,74598.99,73452.78,74598.99,79500],["2023-05-09",74598.99,74598.99,73452.78,74216.92,96600],["2023-05-10",74216.92,74216.92,73548.3,74121.4,81600],["2023-05-11",74121.4,74121.4,73548.3,74025.89,30600],["2023-05-12",74025.89,74025.89,73452.78,74025.89,141200],["2023-05-15",73643.82,74025.89,73643.82,73930.37,35300],["2023-05-16",74025.89,74025.89,73643.82,73930.37,74900],["2023-05-17",73930.37,74121.4,73548.3,74025.89,105500],["2023-05-18",74216.92,74981.06,73739.33,74981.06,34200],["2023-05-19",74981.06,74981.06,73643.82,74407.96,92100],["2023-05-22",73834.85,74312.44,73357.27,74312.44,65500],["2023-05-23",73548.3,73930.37,73261.75,73261.75,50500],["2023-05-24",73261.75,73548.3,72784.16,73548.3,23800],["2023-05-25",73643.82,74025.89,72879.68,73930.37,29800],["2023-05-26",73930.37,73930.37,73357.27,73930.37,18600],["2023-05-29",74025.89,74312.44,73452.78,74312.44,57600],["2023-05-30",74312.44,74694.51,74121.4,74503.47,35500],["2023-05-31",74312.44,74503.47,73739.33,74503.47,36700],["2023-06-01",74503.47,74503.47,73834.85,74216.92,32300],["2023-06-02",74216.92,74503.47,73834.85,74503.47,67100],["2023-06-05",74503.47,74503.47,73834.85,74312.44,50700],["2023-06-06",74790.02,74790.02,74025.89,74407.96,48700],["2023-06-07",74407.96,76222.78,73834.85,76031.75,318200],["2023-06-08",76031.75,76031.75,75649.68,75745.2,312000],["2023-06-09",75076.58,76604.85,75076.58,76413.82,468500],["2023-06-12",77368.99,78324.16,76413.82,78324.16,375200],["2023-06-13",79279.34,79279.34,76509.34,77751.06,863500],["2023-06-14",76986.92,78324.16,76795.89,77177.96,345400],["2023-06-15",77177.96,77177.96,76413.82,76413.82,734100],["2023-06-16",76413.82,77655.54,76413.82,77560.03,342000],["2023-06-19",76413.82,77560.03,76413.82,77368.99,305800],["2023-06-20",77846.58,79088.3,76986.92,78324.16,398100],["2023-06-21",79279.34,79279.34,78324.16,78419.68,265100],["2023-06-22",79279.34,79279.34,77177.96,77655.54,452800],["2023-06-23",78228.65,78228.65,76795.89,76986.92,342800],["2023-06-26",76986.92,77655.54,76509.34,77655.54,368500],["2023-06-27",77560.03,78133.13,76891.4,77368.99,271300],["2023-06-28",77846.58,77846.58,76127.27,76413.82,349800],["2023-06-29",76318.3,76700.37,75649.68,75649.68,326000],["2023-06-30",75649.68,76891.4,75649.68,75649.68,480500],["2023-07-03",76700.37,77655.54,75458.65,77273.47,321000],["2023-07-04",77273.47,77273.47,75936.23,77177.96,258800],["2023-07-05",77177.96,77177.96,76127.27,76509.34,281800],["2023-07-06",76222.78,76509.34,75458.65,76222.78,303100],["2023-07-07",75936.23,76509.34,75649.68,76509.34,301200],["2023-07-10",76891.4,76891.4,76222.78,76891.4,278000],["2023-07-11",76700.37,77846.58,76509.34,77368.99,408400],["2023-07-12",77846.58,77846.58,76413.82,77082.44,343400],["2023-07-13",77464.51,77560.03,76795.89,77368.99,414400],["2023-07-14",77846.58,77942.09,76604.85,77273.47,349600],["2023-07-17",77368.99,77368.99,76318.3,76413.82,330800],["2023-07-18",76413.82,76700.37,75936.23,76222.78,352700],["2023-07-19",76318.3,77082.44,76222.78,76509.34,321300],["2023-07-20",76891.4,76891.4,75936.23,76700.37,268200],["2023-07-21",75936.23,76509.34,75554.16,76031.75,541700],["2023-07-24",76222.78,76222.78,75363.13,75649.68,171300],["2023-07-25",75458.65,75458.65,74503.47,74503.47,144100],["2023-07-26",74694.51,74981.06,74598.99,74885.54,58100],["2023-07-27",75363.13,75363.13,74407.96,74981.06,70300],["2023-07-28",74790.02,74790.02,74312.44,74503.47,114000],["2023-07-31",74025.89,77368.99,74025.89,77368.99,159800],["2023-08-01",76318.3,76413.82,75076.58,75458.65,216500],["2023-08-02",75172.09,75363.13,74216.92,74407.96,139600],["2023-08-03",74407.96,74885.54,73739.33,73930.37,143300],["2023-08-04",74790.02,74790.02,73643.82,73739.33,177200],["2023-08-07",73739.33,74025.89,73070.71,73261.75,255200],["2023-08-08",73261.75,73930.37,73166.23,73261.75,155700],["2023-08-09",73261.75,73548.3,72593.13,72688.64,154400],["2023-08-10",72688.64,72688.64,70682.78,70682.78,343900],["2023-08-11",70778.3,71160.37,68676.92,70778.3,284500],["2023-08-14",71064.85,71064.85,69727.61,70205.2,182800],["2023-08-15",70205.2,70587.26,68867.95,69918.64,1252500],["2023-08-16",69918.64,69918.64,68581.4,69632.09,316800],["2023-08-17",69250.02,69536.57,68103.82,68772.44,233000],["2023-08-18",68199.33,68199.33,64951.75,64951.75,387000],["2023-08-21",66671.06,66671.06,64474.16,66288.99,161200],["2023-08-22",66288.99,66288.99,62850.37,65429.33,238100],["2023-08-23",65047.26,65429.33,63327.95,64665.19,201100],["2023-08-24",63996.57,64665.19,63041.4,63996.57,265300],["2023-08-25",63996.57,63996.57,63136.92,63518.99,1238200],["2023-08-28",63614.5,66480.02,63614.5,66288.99,380600],["2023-08-29",68485.88,68485.88,66575.54,68103.82,1425600],["2023-08-30",68103.82,68581.4,65906.92,68581.4,436800],["2023-08-31",69536.57,69536.57,67530.71,68963.47,1338200],["2023-09-05",68963.47,68963.47,67817.26,68103.82,256600],["2023-09-06",68103.82,68103.82,66862.09,68008.3,320800],["2023-09-07",68103.82,68103.82,67053.13,67817.26,284100],["2023-09-08",67721.75,69632.09,66957.61,69345.54,419400],["2023-09-11",69727.61,70205.2,67817.26,67817.26,383100],["2023-09-12",67530.71,68581.4,67053.13,68581.4,274300],["2023-09-13",67912.78,68103.82,66957.61,67817.26,515500],["2023-09-14",66862.09,67721.75,66002.44,67148.64,311900],["2023-09-15",66862.09,66862.09,65429.33,65906.92,820600],["2023-09-18",65047.26,66193.47,63901.06,64951.75,294800],["2023-09-19",64856.23,64951.75,63041.4,64951.75,296000],["2023-09-20",63996.57,66862.09,63710.02,66862.09,761000],["2023-09-21",67817.26,67817.26,65906.92,67435.19,366800],["2023-09-22",66002.44,66384.5,64378.64,66384.5,333000],["2023-09-25",65906.92,66002.44,64187.61,64951.75,249700],["2023-09-26",64474.16,64856.23,62945.88,62945.88,237800],["2023-09-27",62181.74,63232.43,61131.05,63232.43,234000],["2023-09-28",64951.75,64951.75,62181.74,64187.61,133900],["2023-09-29",64856.23,66384.5,63996.57,66384.5,186500],["2023-10-02",66575.54,66575.54,65047.26,66288.99,101300],["2023-10-03",65047.26,65429.33,64092.09,65429.33,138200],["2023-10-04",63518.99,65906.92,63518.99,65906.92,1126600],["2023-10-05",65047.26,65906.92,64378.64,65811.4,86600],["2023-10-06",65429.33,66384.5,64569.68,66384.5,161400],["2023-10-09",66288.99,66288.99,65333.81,65811.4,96400],["2023-10-10",65811.4,65811.4,65238.3,65811.4,141100],["2023-10-11",65715.88,65715.88,64569.68,65238.3,169000],["2023-10-12",65142.78,65142.78,64092.09,64569.68,296700],["2023-10-13",63996.57,64092.09,63232.43,63710.02,249700],["2023-10-16",63614.5,64760.71,62754.85,62754.85,295200],["2023-10-17",63041.4,63136.92,61322.09,61322.09,316400],["2023-10-18",61035.54,61608.64,58934.16,59984.85,299800],["2023-10-19",60844.5,60844.5,59220.71,60175.88,154300],["2023-10-20",60175.88,61704.16,59220.71,61704.16,191400],["2023-10-23",60462.43,60748.99,59220.71,60748.99,152100],["2023-10-24",60175.88,60557.95,59220.71,60557.95,200500],["2023-10-25",59602.78,60462.43,59507.26,59793.81,155500],["2023-10-26",59220.71,59220.71,56259.67,56928.29,216500],["2023-10-27",56641.74,56641.74,53967.26,56355.19,213200],["2023-10-30",54540.36,56832.78,54540.36,56832.78,76500],["2023-10-31",56355.19,56355.19,54062.78,55973.12,206000],["2023-11-01",54444.85,55400.02,53967.26,55400.02,166400],["2023-11-02",55113.47,56164.16,54158.29,56164.16,265200],["2023-11-03",56641.74,56641.74,54826.91,55877.6,216200],["2023-11-06",55400.02,56737.26,55113.47,56737.26,263600],["2023-11-07",56737.26,56737.26,55400.02,55591.05,240600],["2023-11-08",55017.95,56928.29,54635.88,56928.29,284900],["2023-11-09",56832.78,58456.57,56355.19,58265.54,1175500],["2023-11-10",57310.36,57787.95,56832.78,57692.43,335700],["2023-11-13",57501.4,57501.4,56546.23,57119.33,294300],["2023-11-14",57119.33,57501.4,56641.74,57310.36,263500],["2023-11-15",57596.92,60080.36,57596.92,59220.71,526200],["2023-11-16",59698.3,59698.3,58552.09,59602.78,298800],["2023-11-17",60080.36,60080.36,57883.47,58647.61,429400],["2023-11-20",57883.47,58647.61,57501.4,58647.61,383600],["2023-11-21",59125.19,59125.19,57501.4,57501.4,328900],["2023-11-22",57978.98,57978.98,56832.78,57214.85,274200],["2023-11-23",57405.88,57596.92,56259.67,56259.67,1443400],["2023-11-24",55973.12,56164.16,54444.85,56164.16,397500],["2023-11-27",55304.5,56641.74,55017.95,56641.74,216300],["2023-11-28",56448.1,56641.74,55286.21,56641.74,262600],["2023-11-29",56932.21,56932.21,55673.51,56351.27,229500],["2023-11-30",55867.16,56351.27,55576.68,56351.27,330100],["2023-12-01",55576.68,56351.27,55383.04,56351.27,302900],["2023-12-04",56157.63,57900.45,55770.33,57319.51,1667400],["2023-12-05",59062.33,61289.27,58094.1,61289.27,1173900],["2023-12-06",65549.5,65549.5,62547.98,63903.5,1216200],["2023-12-07",65549.5,65549.5,61289.27,62741.62,1755900],["2023-12-08",62451.15,64871.74,62354.33,62935.27,514300],["2023-12-11",63032.09,63806.68,61870.21,63032.09,453600],["2023-12-12",62935.27,63225.74,62063.86,62354.33,336500],["2023-12-13",62160.68,62451.15,61482.92,61870.21,1005200],["2023-12-14",61773.39,61967.04,60998.8,61676.56,348300],["2023-12-15",60998.8,61289.27,60030.57,60030.57,871900],["2023-12-18",59546.45,59546.45,57803.62,58771.86,1454400],["2023-12-19",58094.1,59062.33,56835.39,59062.33,1038000],["2023-12-20",59062.33,59836.92,58384.57,59352.8,814100],["2023-12-21",58578.21,59836.92,58384.57,59836.92,781800],["2023-12-22",59159.15,59836.92,58868.68,59836.92,398000],["2023-12-25",59255.98,60030.57,59062.33,59933.74,515700],["2023-12-26",59933.74,61386.09,59449.62,60321.04,517700],["2023-12-27",60224.21,60998.8,60030.57,60611.51,464200],["2023-12-28",60611.51,60708.33,59836.92,60708.33,529400],["2023-12-29",60708.33,60901.98,60127.39,60901.98,608700],["2024-01-02",60514.68,61095.62,59933.74,59933.74,749200],["2024-01-03",59740.09,59740.09,58675.04,59546.45,623300],["2024-01-04",59159.15,59643.27,58868.68,58868.68,547100],["2024-01-05",58965.51,59062.33,58094.1,58578.21,515600],["2024-01-08",58578.21,58868.68,58094.1,58384.57,550200],["2024-01-09",58190.92,58287.74,57513.15,57706.8,608600],["2024-01-10",57416.33,57706.8,57029.04,57319.51,481600],["2024-01-11",56932.21,59643.27,56932.21,58481.39,711300],["2024-01-12",58481.39,58481.39,57222.68,57997.27,2246400],["2024-01-15",57900.45,58578.21,57319.51,57609.98,199700],["2024-01-16",57706.8,57706.8,57029.04,57513.15,411300],["2024-01-17",57513.15,58094.1,57319.51,57997.27,378500],["2024-01-18",57900.45,58384.57,57513.15,58384.57,464100],["2024-01-19",58384.57,59255.98,58384.57,59255.98,666500],["2024-01-22",59352.8,59740.09,58578.21,59255.98,489100],["2024-01-23",59836.92,60805.15,59352.8,60030.57,818700],["2024-01-24",60998.8,60998.8,59546.45,60030.57,509600],["2024-01-25",59643.27,59740.09,58868.68,59643.27,567400],["2024-01-26",59933.74,60030.57,59255.98,59836.92,586200],["2024-01-29",60417.86,60805.15,59740.09,60127.39,588400],["2024-01-30",60127.39,63419.39,59740.09,63225.74,1708300],["2024-01-31",63419.39,63419.39,61773.39,63225.74,980700],["2024-02-01",62354.33,64387.62,62257.51,63903.5,738100],["2024-02-02",63032.09,63903.5,62451.15,62451.15,680400],["2024-02-05",62547.98,62741.62,61482.92,61482.92,633500],["2024-02-06",61482.92,62935.27,61192.45,61773.39,469000],["2024-02-07",61773.39,62644.8,61482.92,61967.04,276500],["2024-02-15",62451.15,62451.15,61192.45,61676.56,369000],["2024-02-16",61676.56,62644.8,61482.92,61579.74,593100],["2024-02-19",61676.56,62935.27,60998.8,62257.51,999900],["2024-02-20",62354.33,62741.62,61676.56,61773.39,519600],["2024-02-21",61773.39,63903.5,61482.92,63709.86,1599400],["2024-02-22",63806.68,65162.21,63032.09,63032.09,1318800],["2024-02-23",63128.92,63516.21,61289.27,61289.27,1431800],["2024-02-26",61289.27,61773.39,60708.33,61289.27,775900],["2024-02-27",61482.92,61773.39,60901.98,61289.27,1032000],["2024-02-28",61967.04,62257.51,60901.98,61386.09,787200],["2024-02-29",61482.92,62547.98,61192.45,61289.27,871800],["2024-03-01",61386.09,61967.04,61095.62,61579.74,851900],["2024-03-04",62354.33,64290.8,61773.39,63322.56,1829500],["2024-03-05",63516.21,64290.8,62547.98,63419.39,1338200],["2024-03-06",63709.86,65549.5,62935.27,64097.15,1573500],["2024-03-07",64387.62,66808.21,64097.15,66808.21,1915800],["2024-03-08",67776.44,68744.68,67098.68,67098.68,2468700],["2024-03-11",67195.5,67679.62,64581.27,64968.56,1555300],["2024-03-12",64678.09,66711.39,64097.15,65743.15,1302100],["2024-03-13",65936.8,67485.97,65839.97,67001.86,1392500],["2024-03-14",67195.5,68454.21,65646.33,65743.15,1920800],["2024-03-15",65743.15,66711.39,65162.21,65355.86,1295800],["2024-03-18",65452.68,65936.8,60998.8,62547.98,2083300],["2024-03-19",62547.98,63225.74,62257.51,62354.33,598600],["2024-03-20",62354.33,63225.74,61773.39,62935.27,798600],["2024-03-21",63419.39,64000.33,63128.92,63613.03,801600],["2024-03-22",63903.5,64000.33,63032.09,63613.03,1195100],["2024-03-25",63516.21,64097.15,62741.62,63032.09,727200],["2024-03-26",62935.27,63322.56,62741.62,63032.09,650900],["2024-03-27",63613.03,63613.03,62838.45,63128.92,456100],["2024-03-28",63613.03,63903.5,63032.09,63225.74,580100],["2024-03-29",63322.56,63419.39,62838.45,62838.45,610900],["2024-04-01",62935.27,63322.56,62063.86,62257.51,719500],["2024-04-02",62354.33,63322.56,61676.56,63322.56,624000],["2024-04-03",63225.74,63225.74,62257.51,62354.33,482600],["2024-04-04",62354.33,62354.33,61482.92,61482.92,635400],["2024-04-05",60998.8,61289.27,60611.51,60611.51,703700],["2024-04-08",60611.51,60708.33,60030.57,60030.57,407800],["2024-04-09",59933.74,59933.74,59062.33,59836.92,475200],["2024-04-10",59836.92,60321.04,59255.98,59352.8,580500],["2024-04-11",59062.33,59062.33,58384.57,58384.57,684300],["2024-04-12",58771.86,59062.33,57803.62,59062.33,950000],["2024-04-15",59255.98,59255.98,54995.74,54995.74,1287700],["2024-04-16",54995.74,55189.39,53059.27,53833.86,791000],["2024-04-17",54414.8,54414.8,52575.16,52575.16,522600],["2024-04-19",50638.69,51606.92,49089.51,49960.92,1151400],["2024-04-22",50154.57,51219.63,50057.75,51025.98,307500],["2024-04-23",51025.98,51316.45,48799.04,48895.86,625000],["2024-04-24",49379.98,50929.16,49283.16,50638.69,771300],["2024-04-25",51122.8,51606.92,50541.86,50832.33,328300],["2024-04-26",50348.22,51122.8,50348.22,50735.51,349000],["2024-05-02",50832.33,52284.69,50832.33,52284.69,489100],["2024-05-03",52284.69,52768.8,51800.57,52091.04,429800],["2024-05-06",52284.69,53446.57,52187.86,53349.74,508000],["2024-05-07",53543.39,53833.86,52865.63,53059.27,420400],["2024-05-08",53059.27,53059.27,51897.39,52768.8,510400],["2024-05-09",52671.98,56157.63,52671.98,56157.63,1730800],["2024-05-10",56641.74,56738.57,54705.27,55189.39,490100],["2024-05-13",55867.16,56157.63,54027.51,54414.8,409100],["2024-05-14",55189.39,56835.39,54511.63,56544.92,1237200],["2024-05-15",57125.86,57125.86,56351.27,56738.57,409500],["2024-05-16",57029.04,57029.04,56254.45,56254.45,448400],["2024-05-17",56254.45,57609.98,56254.45,56932.21,460400],["2024-05-20",58771.86,60901.98,58675.04,60901.98,2045300],["2024-05-21",61870.21,63032.09,61095.62,62257.51,2202000],["2024-05-22",62838.45,62838.45,60611.51,61095.62,1534700],["2024-05-23",61095.62,62354.33,60514.68,62160.68,1422500],["2024-05-24",61967.04,62354.33,58868.68,59546.45,1660200],["2024-05-27",59449.62,60998.8,58578.21,60127.39,728700],["2024-05-28",60901.98,60901.98,60030.57,60708.33,538900],["2024-05-29",60514.68,60805.15,59546.45,59933.74,719600],["2024-05-30",59546.45,60224.21,58190.92,59062.33,1124100],["2024-05-31",59062.33,59836.92,58675.04,58868.68,296900],["2024-06-03",59643.27,61482.92,59449.62,60998.8,1024900],["2024-06-04",61095.62,61192.45,60224.21,60321.04,475600],["2024-06-05",60998.8,63225.74,60224.21,61579.74,2520900],["2024-06-06",61579.74,62935.27,61579.74,62547.98,1095800],["2024-06-07",62935.27,62935.27,61386.09,62547.98,675000],["2024-06-10",62644.8,62644.8,61289.27,61289.27,723800],["2024-06-11",61579.74,61773.39,60514.68,60901.98,660700],["2024-06-12",60611.51,62160.68,60321.04,62160.68,660400],["2024-06-13",62354.33,62547.98,61579.74,62354.33,670000],["2024-06-14",62451.15,62547.98,60805.15,60805.15,799500],["2024-06-17",61192.45,61192.45,59740.09,59933.74,502300],["2024-06-18",59933.74,60611.51,59836.92,60611.51,355700],["2024-06-19",60611.51,60708.33,59836.92,60708.33,509900],["2024-06-20",60901.98,63128.92,60611.51,61967.04,1459500],["2024-06-21",62547.98,62741.62,61386.09,61967.04,689000],["2024-06-24",61967.04,61967.04,59449.62,59933.74,943800],["2024-06-25",59933.74,60998.8,59159.15,60998.8,409300],["2024-06-26",60901.98,63903.5,59933.74,63903.5,2336700],["2024-06-27",63903.5,65549.5,63128.92,63128.92,1488600],["2024-06-28",63709.86,63709.86,60805.15,61773.39,1137000],["2024-07-01",61967.04,62160.68,61095.62,61095.62,452100],["2024-07-02",61192.45,61870.21,60901.98,61773.39,659100],["2024-07-03",62160.68,62160.68,61192.45,61870.21,545500],["2024-07-04",61967.04,61967.04,61192.45,61773.39,446500],["2024-07-05",61482.92,61967.04,61192.45,61967.04,451100],["2024-07-08",61967.04,63322.56,61967.04,62547.98,1253500],["2024-07-09",62935.27,64968.56,62935.27,64581.27,1698400],["2024-07-10",64678.09,64678.09,63225.74,63225.74,755900],["2024-07-11",63903.5,64000.33,62644.8,62644.8,623700],["2024-07-12",62935.27,63419.39,62547.98,62935.27,576000],["2024-07-15",63419.39,65355.86,63128.92,65065.39,1552100],["2024-07-16",65549.5,66711.39,64581.27,66324.09,1636300],["2024-07-17",66517.74,66517.74,62063.86,65259.03,1666600],["2024-07-18",64871.74,65839.97,63225.74,65839.97,1255300],["2024-07-19",65355.86,65743.15,64678.09,65646.33,926200],["2024-07-22",65646.33,65646.33,64000.33,65549.5,1161000],["2024-07-23",65162.21,65743.15,64581.27,64581.27,1200100],["2024-07-24",63806.68,64774.92,62741.62,64774.92,803600],["2024-07-25",64000.33,67679.62,63613.03,66905.03,961800],["2024-07-26",66905.03,70681.15,66905.03,70197.03,1909300],["2024-07-29",70390.68,71262.09,69325.62,70971.62,796500],["2024-07-30",71068.44,71068.44,69519.27,70971.62,829900],["2024-07-31",70681.15,70681.15,69906.56,70681.15,836100],["2024-08-01",70197.03,70390.68,65743.15,65743.15,2297100],["2024-08-02",63322.56,67195.5,63322.56,66614.56,1409500],["2024-08-05",64871.74,65839.97,62935.27,65355.86,1281800],["2024-08-06",65355.86,69712.91,64290.8,68744.68,1152400],["2024-08-07",68744.68,69712.91,67098.68,69712.91,897400],["2024-08-08",68647.86,69616.09,67292.33,69228.8,928300],["2024-08-09",69228.8,69712.91,68260.56,69228.8,559800],["2024-08-12",69035.15,70390.68,68744.68,68938.33,466200],["2024-08-13",68454.21,69616.09,67873.27,68938.33,688200],["2024-08-14",68938.33,72133.5,68551.03,69712.91,1250100],["2024-08-15",69809.74,69809.74,68454.21,68551.03,541900],["2024-08-16",68744.68,70487.5,68551.03,70003.38,943900],["2024-08-19",70584.33,71649.38,70100.21,70197.03,785800],["2024-08-20",70197.03,71068.44,69712.91,70197.03,655300],["2024-08-21",70100.21,70100.21,69228.8,69712.91,851000],["2024-08-22",69712.91,70197.03,69325.62,69712.91,447600],["2024-08-23",70197.03,71649.38,69228.8,70100.21,750100],["2024-08-26",70487.5,70487.5,68647.86,68647.86,900400],["2024-08-27",68744.68,68744.68,66905.03,67970.09,1310900],["2024-08-28",67873.27,68260.56,67001.86,67292.33,649800],["2024-08-29",67001.86,69228.8,67001.86,69228.8,795900],["2024-08-30",69131.97,69712.91,68647.86,69712.91,408400],["2024-09-04",68066.92,69712.91,68066.92,69712.91,418300],["2024-09-05",69712.91,69712.91,68357.39,69616.09,498100],["2024-09-06",69131.97,69712.91,68551.03,69712.91,444600],["2024-09-09",68841.5,69712.91,68551.03,68938.33,418200],["2024-09-10",69228.8,69712.91,68357.39,69228.8,470600],["2024-09-11",68744.68,69228.8,68551.03,69131.97,375100],["2024-09-12",69228.8,69228.8,68454.21,69131.97,417500],["2024-09-13",69035.15,69131.97,68454.21,68647.86,291100],["2024-09-16",68841.5,68841.5,67292.33,68066.92,494300],["2024-09-17",68066.92,69131.97,67389.15,69131.97,235300],["2024-09-18",69035.15,69131.97,68454.21,69131.97,371200],["2024-09-19",69131.97,69616.09,68647.86,69616.09,346300],["2024-09-20",70197.03,70197.03,69035.15,69035.15,391100],["2024-09-23",69035.15,69325.62,68454.21,69228.8,244300],["2024-09-24",68744.68,70197.03,68744.68,69712.91,464300],["2024-09-25",69712.91,70197.03,69519.27,70197.03,443800],["2024-09-26",70197.03,71165.27,69616.09,69712.91,720400],["2024-09-27",69712.91,69712.91,68938.33,69035.15,485700],["2024-09-30",69035.15,69035.15,67776.44,67970.09,521600],["2024-10-01",67970.09,68647.86,67776.44,68066.92,448300],["2024-10-02",68066.92,68066.92,67292.33,67292.33,495400],["2024-10-03",67001.86,68066.92,65839.97,66905.03,541800],["2024-10-04",67292.33,67292.33,65646.33,65743.15,516400],["2024-10-07",65839.97,66324.09,65355.86,66227.27,289500],["2024-10-08",66227.27,66517.74,65743.15,66517.74,184600],["2024-10-09",66517.74,67001.86,65936.8,66227.27,323300],["2024-10-10",66227.27,66614.56,66130.45,66130.45,243800],["2024-10-11",66324.09,66324.09,65549.5,66130.45,296400],["2024-10-14",66130.45,66324.09,65646.33,66130.45,252700],["2024-10-15",65936.8,66711.39,65646.33,65646.33,272000],["2024-10-16",66033.62,66033.62,65355.86,65646.33,226500],["2024-10-17",65936.8,65936.8,64871.74,65355.86,241900],["2024-10-18",65646.33,66324.09,65355.86,65355.86,195600],["2024-10-21",65162.21,65646.33,64387.62,64387.62,215700],["2024-10-22",64387.62,64387.62,62935.27,62935.27,575700],["2024-10-23",62935.27,63806.68,62935.27,63516.21,181800],["2024-10-24",63613.03,63806.68,63225.74,63709.86,117000],["2024-10-25",63516.21,63709.86,63225.74,63516.21,105100],["2024-10-28",63419.39,63613.03,63128.92,63322.56,98000],["2024-10-29",63322.56,64678.09,63322.56,64678.09,163200],["2024-10-30",64678.09,65259.03,64290.8,64290.8,203400],["2024-10-31",64193.98,64968.56,64000.33,64968.56,143900],["2024-11-01",64968.56,64968.56,64097.15,64581.27,137800],["2024-11-04",64777.86,64777.86,63303.41,64679.57,214700],["2024-11-05",64679.57,64876.16,64089.78,64679.57,85700],["2024-11-06",64679.57,66842.11,64679.57,66252.32,623600],["2024-11-07",66154.02,66645.51,65859.13,66252.32,246500],["2024-11-08",65957.43,66055.73,65465.94,65465.94,247600],["2024-11-11",65662.54,66350.62,64876.16,66350.62,227200],["2024-11-12",66350.62,66842.11,65957.43,66645.51,297600],["2024-11-13",66350.62,66743.81,65760.84,66743.81,180300],["2024-11-14",66154.02,67726.78,66154.02,67431.89,761600],["2024-11-15",67628.48,67628.48,66448.92,66842.11,234500],["2024-11-18",65564.24,66252.32,64581.27,65859.13,410800],["2024-11-19",66252.32,66252.32,62910.22,62910.22,295200],["2024-11-20",62910.22,64679.57,62025.54,64581.27,251900],["2024-11-21",64679.57,64679.57,63696.59,64384.67,220300],["2024-11-22",63893.19,64679.57,63696.59,64679.57,125300],["2024-11-25",64679.57,64679.57,63893.19,64581.27,130000],["2024-11-26",64286.38,65269.35,64286.38,64974.46,250300],["2024-11-27",64188.08,64974.46,64188.08,64974.46,108700],["2024-11-28",64974.46,65269.35,64679.57,65072.76,109000],["2024-11-29",64974.46,65367.65,64384.67,65367.65,154200],["2024-12-02",65662.54,65662.54,64581.27,65367.65,136500],["2024-12-03",64777.86,65367.65,64679.57,65269.35,200200],["2024-12-04",64679.57,65171.05,64089.78,64089.78,146300],["2024-12-05",64188.08,66842.11,64089.78,66842.11,321600],["2024-12-06",66448.92,67137.0,65957.43,66154.02,189400],["2024-12-09",66350.62,66842.11,65957.43,66743.81,172800],["2024-12-10",66842.11,67038.7,66154.02,66842.11,174600],["2024-12-11",66842.11,66842.11,65662.54,65859.13,199200],["2024-12-12",65957.43,66547.21,65564.24,66350.62,167300],["2024-12-13",66350.62,66547.21,65564.24,66547.21,145300],["2024-12-16",66547.21,66842.11,65465.94,66842.11,248900],["2024-12-17",66842.11,66842.11,66252.32,66645.51,124200],["2024-12-18",66645.51,66645.51,66055.73,66645.51,92600],["2024-12-19",65859.13,66350.62,65367.65,65367.65,142600],["2024-12-20",65367.65,66547.21,65171.05,66547.21,163900],["2024-12-23",66842.11,66842.11,66350.62,66743.81,176400],["2024-12-24",66842.11,66842.11,66154.02,66743.81,142500],["2024-12-25",66743.81,69201.24,66547.21,68119.97,686500],["2024-12-26",68119.97,68808.05,67628.48,68513.16,156700],["2024-12-27",68513.16,68611.46,67628.48,68611.46,1261500],["2024-12-30",67628.48,68808.05,67038.7,68611.46,233500],["2024-12-31",68611.46,69692.72,67530.19,69692.72,435100],["2025-01-02",68808.05,69594.43,68611.46,69594.43,202200],["2025-01-03",68906.35,69299.54,68611.46,69299.54,184100],["2025-01-06",68513.16,69299.54,67825.08,69102.94,168500],["2025-01-07",69102.94,72739.94,68611.46,71363.78,2282500],["2025-01-08",71855.26,72445.05,71265.48,71363.78,362400],["2025-01-09",71560.37,72051.86,70282.51,70282.51,292500],["2025-01-10",70282.51,70970.59,65367.65,68808.05,446700],["2025-01-13",67923.37,68709.75,67137.0,68709.75,226000],["2025-01-14",68709.75,69987.62,68218.27,68808.05,294400],["2025-01-15",69692.72,69692.72,68021.67,68021.67,182600],["2025-01-16",68808.05,68808.05,67235.29,68119.97,243000],["2025-01-17",67726.78,68611.46,67530.19,68021.67,133900],["2025-01-20",68021.67,68316.56,67431.89,67923.37,157100],["2025-01-21",67825.08,68316.56,67038.7,67530.19,237700],["2025-01-22",67825.08,67923.37,66252.32,66252.32,237800],["2025-01-23",66252.32,66842.11,66154.02,66842.11,177600],["2025-01-24",66645.51,68119.97,66252.32,68119.97,281400],["2025-02-03",67726.78,68808.05,67235.29,68808.05,288700],["2025-02-04",68808.05,69299.54,68513.16,69102.94,258800],["2025-02-05",69102.94,70675.7,69004.64,70577.4,347200],["2025-02-06",71167.18,71167.18,69594.43,69594.43,335500],["2025-02-07",69299.54,69889.32,68808.05,68808.05,303700],["2025-02-10",68808.05,71658.67,68808.05,69692.72,410500],["2025-02-11",69791.02,70184.21,68808.05,68906.35,233900],["2025-02-12",69102.94,70282.51,68808.05,69299.54,213900],["2025-02-13",69299.54,69299.54,68513.16,68906.35,164600],["2025-02-14",69692.72,69987.62,68906.35,68906.35,228600],["2025-02-17",68906.35,69102.94,68611.46,68611.46,279800],["2025-02-18",68611.46,68808.05,68119.97,68316.56,157200],["2025-02-19",68414.86,70085.91,68316.56,70085.91,494200],["2025-02-20",70380.8,71167.18,69594.43,71167.18,485700],["2025-02-21",71265.48,74312.69,71265.48,73624.61,1248300],["2025-02-24",73821.21,74902.48,73034.83,73231.42,506700],["2025-02-25",73231.42,75590.56,73231.42,75295.67,699600],["2025-02-26",75787.15,75787.15,74509.29,75099.07,391900],["2025-02-27",75197.37,75197.37,73231.42,74705.88,469400],["2025-02-28",74214.4,74607.59,73428.02,74410.99,420300],["2025-03-03",74312.69,75197.37,73722.91,74312.69,587300],["2025-03-04",74214.4,74705.88,73526.32,74509.29,457000],["2025-03-05",74705.88,75099.07,73821.21,73821.21,339800],["2025-03-06",73821.21,74410.99,73624.61,73919.5,284600],["2025-03-07",73919.5,74705.88,73722.91,73722.91,373300],["2025-03-10",73821.21,78834.37,73624.61,78834.37,2435900],["2025-03-11",79227.55,80800.31,78244.58,78834.37,826700],["2025-03-12",78834.37,80702.01,78539.47,79227.55,1127800],["2025-03-13",79620.74,79620.74,77261.61,77458.2,977100],["2025-03-14",77654.8,78539.47,77359.91,77654.8,657500],["2025-03-17",78342.88,80898.61,76868.42,80407.12,1825300],["2025-03-18",80898.61,80996.9,79424.15,80407.12,738000],["2025-03-19",80407.12,80407.12,78932.66,79325.85,962000],["2025-03-20",78736.07,79719.04,76180.34,78146.28,916700],["2025-03-21",78637.77,78637.77,76770.12,77359.91,372500],["2025-03-24",77359.91,77359.91,75393.96,75983.75,398600],["2025-03-25",76376.93,77851.39,76180.34,76770.12,403800],["2025-03-26",76770.12,77261.61,76278.64,76671.83,369000],["2025-03-27",76671.83,78146.28,76082.04,76082.04,402100],["2025-03-28",76376.93,78047.99,76278.64,76278.64,588100],["2025-03-31",76278.64,76278.64,73526.32,73526.32,799000],["2025-04-01",74705.88,74705.88,73722.91,74607.59,183700],["2025-04-02",74607.59,75787.15,73231.42,74312.69,320300],["2025-04-03",69201.24,73133.13,69201.24,69201.24,738200],["2025-04-04",64384.67,64384.67,64384.67,64384.67,641000],["2025-04-08",59961.3,59961.3,59961.3,59961.3,216500],["2025-04-09",55832.82,55832.82,55832.82,55832.82,130000],["2025-04-10",59666.41,59666.41,59666.41,59666.41,159400],["2025-04-11",55537.93,60452.79,55537.93,58683.44,3365500],["2025-04-14",62713.62,62713.62,59469.81,59469.81,805600],["2025-04-15",59568.11,59568.11,55341.33,55537.93,1162300],["2025-04-16",56029.41,56520.9,52589.01,52589.01,789200],["2025-04-17",51802.63,52982.2,48952.01,52589.01,926900],["2025-04-18",54456.66,54456.66,52883.9,53080.5,490800],["2025-04-21",53571.98,54260.06,52097.52,54260.06,544100],["2025-04-22",54063.47,54063.47,50524.77,51114.55,1136600],["2025-04-23",52785.6,54260.06,50819.66,54063.47,851100],["2025-04-24",54063.47,56717.49,54063.47,54554.95,773800],["2025-04-25",55341.33,55341.33,53670.28,54849.85,469500],["2025-04-28",55046.44,55046.44,53965.17,54751.55,347500],["2025-04-29",54751.55,55046.44,53965.17,54063.47,364100],["2025-05-05",55046.44,56520.9,54554.95,56520.9,593100],["2025-05-06",56914.09,57012.38,55046.44,55046.44,393900],["2025-05-07",55734.52,56914.09,55341.33,56127.71,632700],["2025-05-08",56324.3,58978.33,56127.71,58978.33,1054400],["2025-05-09",58978.33,58978.33,57798.76,58486.84,648300],["2025-05-12",58585.14,60452.79,58191.95,60452.79,649600],["2025-05-13",61927.24,61927.24,60452.79,60747.68,744100],["2025-05-14",60944.27,61435.76,59568.11,61435.76,637000],["2025-05-15",60452.79,61435.76,59764.71,59961.3,369200],["2025-05-16",59961.3,60157.89,58781.73,59961.3,792500],["2025-05-19",59469.81,59863.0,58880.03,59666.41,564100],["2025-05-20",59666.41,60845.98,59076.63,59666.41,332400],["2025-05-21",59961.3,60157.89,59076.63,59863.0,281500],["2025-05-22",59666.41,59666.41,58683.44,58683.44,287100],["2025-05-23",58683.44,58978.33,57012.38,57798.76,265800],["2025-05-26",57405.57,60747.68,56226.01,60649.38,590100],["2025-05-27",61435.76,61435.76,60059.6,60551.08,572400],["2025-05-28",60747.68,61140.87,59863.0,60452.79,421300],["2025-05-29",60944.27,62713.62,60944.27,61140.87,904800],["2025-05-30",61534.06,61534.06,59469.81,59568.11,349900],["2025-06-02",59469.81,60354.49,58486.84,58978.33,415900],["2025-06-03",58978.33,60059.6,58978.33,60059.6,389200],["2025-06-04",60452.79,60551.08,59469.81,59764.71,295900],["2025-06-05",59764.71,60354.49,58880.03,59863.0,606400],["2025-06-06",60157.89,61337.46,59863.0,59863.0,648900],["2025-06-09",59961.3,60157.89,58486.84,58683.44,465300],["2025-06-10",59174.92,59174.92,58093.65,58290.25,372100],["2025-06-11",58388.54,58388.54,57307.28,57503.87,464300],["2025-06-12",58781.73,58781.73,57798.76,58191.95,351000],["2025-06-13",57307.28,58486.84,56520.9,58486.84,592600],["2025-06-16",57602.17,58585.14,57602.17,58486.84,362600],["2025-06-17",59076.63,59174.92,57897.06,58290.25,447100],["2025-06-18",58290.25,58880.03,57798.76,58388.54,383700],["2025-06-19",58388.54,58585.14,57405.57,57995.36,375300],["2025-06-20",57995.36,58486.84,57405.57,57602.17,341000],["2025-06-23",57602.17,59568.11,57208.98,59076.63,619500],["2025-06-24",59568.11,60452.79,59273.22,60452.79,1078700],["2025-06-25",60747.68,60747.68,60157.89,60747.68,599300],["2025-06-26",60845.98,61042.57,60157.89,61042.57,492400],["2025-06-27",61042.57,61927.24,60747.68,61927.24,742500],["2025-06-30",62025.54,63106.81,62025.54,63106.81,626300],["2025-07-01",63500.0,63696.59,61730.65,63401.7,1017500],["2025-07-02",63401.7,67628.48,62910.22,67038.7,1408200],["2025-07-03",64876.16,65957.43,62418.73,65269.35,1657100],["2025-07-04",65269.35,65269.35,63401.7,64384.67,595200],["2025-07-07",65269.35,65269.35,63893.19,64876.16,592000],["2025-07-08",65859.13,66350.62,65171.05,66350.62,700400],["2025-07-09",66350.62,67431.89,65859.13,67431.89,803600],["2025-07-10",67431.89,67923.37,66842.11,67431.89,567700],["2025-07-11",67333.59,67431.89,66645.51,66842.11,514500],["2025-07-14",67038.7,67333.59,64876.16,67333.59,666700],["2025-07-15",67431.89,67431.89,65859.13,65859.13,424900],["2025-07-16",65760.84,66252.32,65564.24,65957.43,218400],["2025-07-17",66547.21,67235.29,65859.13,66154.02,358500],["2025-07-18",66448.92,67923.37,66154.02,66547.21,587500],["2025-07-21",66842.11,66842.11,65564.24,65662.54,374200],["2025-07-22",65564.24,67038.7,65072.76,67038.7,359300],["2025-07-23",67333.59,68709.75,66448.92,68021.67,822100],["2025-07-24",68218.27,69692.72,67825.08,68709.75,902700],["2025-07-25",68709.75,69004.64,68119.97,68611.46,620100],["2025-07-28",68709.75,68709.75,67333.59,68513.16,1371300],["2025-07-29",68709.75,68709.75,65564.24,66940.4,960200],["2025-07-30",66547.21,68021.67,65957.43,67825.08,504200],["2025-07-31",71756.97,71756.97,68414.86,70479.1,1801500],["2025-08-01",70479.1,70675.7,68316.56,68709.75,806600],["2025-08-04",68709.75,69791.02,67726.78,69791.02,799000],["2025-08-05",69791.02,70282.51,66842.11,67726.78,919800],["2025-08-06",68021.67,68513.16,67235.29,68513.16,633500],["2025-08-07",69299.54,70577.4,68611.46,69397.83,786600],["2025-08-08",69397.83,69692.72,68316.56,69397.83,547000],["2025-08-11",69692.72,71658.67,68316.56,69496.13,1211100],["2025-08-12",70184.21,70380.8,68808.05,70282.51,662300],["2025-08-13",69987.62,70773.99,68808.05,69791.02,843700],["2025-08-14",69889.32,70577.4,68709.75,69299.54,846000],["2025-08-15",69594.43,69889.32,67825.08,69004.64,529900],["2025-08-18",68906.35,69299.54,68218.27,68808.05,382600],["2025-08-19",68808.05,69299.54,68414.86,69299.54,609200],["2025-08-20",69201.24,69791.02,67431.89,69299.54,649000],["2025-08-21",69201.24,69496.13,67726.78,68709.75,478400],["2025-08-22",67333.59,67726.78,65367.65,65367.65,484100],["2025-08-25",65367.65,66055.73,63893.19,63893.19,399700],["2025-08-26",63500.0,67825.08,62910.22,67825.08,422800],["2025-08-27",66842.11,67137.0,65859.13,66743.81,413100],["2025-08-28",66350.62,66842.11,65465.94,66842.11,595000],["2025-08-29",66547.21,66645.51,65367.65,65859.13,614900],["2025-09-03",65859.13,66645.51,65269.35,66645.51,430900],["2025-09-04",66350.62,66743.81,66252.32,66547.21,283300],["2025-09-05",66547.21,68218.27,66350.62,66547.21,744800],["2025-09-08",66350.62,66350.62,65269.35,65760.84,309700],["2025-09-09",65269.35,66743.81,64482.97,66743.81,356600],["2025-09-10",66743.81,66743.81,65465.94,66350.62,152500],["2025-09-11",65859.13,66448.92,63893.19,66448.92,378700],["2025-09-12",65465.94,66645.51,65465.94,65760.84,211500],["2025-09-15",66448.92,67825.08,65760.84,67628.48,510300],["2025-09-16",67923.37,68218.27,66448.92,67825.08,499300],["2025-09-17",67628.48,68808.05,67235.29,68513.16,448800],["2025-09-18",68513.16,68513.16,66940.4,68021.67,294900],["2025-09-19",67825.08,67825.08,66842.11,67726.78,219800],["2025-09-22",66842.11,67726.78,65760.84,66547.21,378600],["2025-09-23",66154.02,66350.62,65465.94,65564.24,105800],["2025-09-24",65564.24,66154.02,64974.46,66154.02,148900],["2025-09-25",66154.02,66645.51,65859.13,66252.32,149200],["2025-09-26",65564.24,66743.81,65564.24,66547.21,215300],["2025-09-29",66547.21,66547.21,65465.94,66055.73,144100],["2025-09-30",65367.65,65760.84,64876.16,65760.84,227200],["2025-10-01",65564.24,65760.84,64974.46,65760.84,141200],["2025-10-02",65367.65,65859.13,65072.76,65072.76,99500],["2025-10-03",65072.76,65269.35,63696.59,65269.35,194100],["2025-10-06",65662.54,66055.73,64876.16,65760.84,137000],["2025-10-07",65171.05,65760.84,65072.76,65072.76,94700],["2025-10-08",65367.65,66350.62,65072.76,65859.13,219600],["2025-10-09",65859.13,66055.73,65072.76,65171.05,147900],["2025-10-10",65072.76,65367.65,64876.16,64974.46,315200],["2025-10-13",64679.57,65072.76,64286.38,64974.46,221000],["2025-10-14",64777.86,65171.05,63696.59,63696.59,376200],["2025-10-15",63500.0,63500.0,61927.24,63401.7,405300],["2025-10-16",63794.89,64384.67,62713.62,64384.67,342000],["2025-10-17",64482.97,64777.86,62910.22,64777.86,274700],["2025-10-20",63991.49,64286.38,61435.76,61435.76,232800],["2025-10-21",61435.76,62910.22,61140.87,62910.22,234600],["2025-10-22",62418.73,63893.19,61730.65,63893.19,194700],["2025-10-23",63893.19,64286.38,62910.22,64286.38,175700],["2025-10-24",63008.51,64679.57,63008.51,64679.57,167400],["2025-10-27",64777.86,65564.24,63991.49,64384.67,148600],["2025-10-28",64384.67,65367.65,63401.7,65367.65,202600],["2025-10-29",65367.65,65564.24,64777.86,65564.24,314700],["2025-10-30",65367.65,65957.43,65269.35,65760.84,161200],["2025-10-31",65760.84,65760.84,64876.16,64876.16,129400],["2025-11-03",64876.16,65072.76,63696.59,64876.16,214900],["2025-11-04",63991.49,65859.13,63696.59,65859.13,223300],["2025-11-05",65957.43,66055.73,65171.05,66055.73,251300],["2025-11-06",66055.73,68119.97,65859.13,67530.19,636200],["2025-11-07",67235.29,67235.29,65564.24,66842.11,181700],["2025-11-10",66842.11,67137.0,64876.16,64876.16,192900],["2025-11-11",64089.78,65859.13,63500.0,65859.13,312400],["2025-11-12",65662.54,65859.13,64679.57,65760.84,271800],["2025-11-13",65072.76,67137.0,64974.46,66743.81,410400],["2025-11-14",66645.51,66743.81,65465.94,66350.62,244000],["2025-11-17",66448.92,67726.78,66350.62,67726.78,583100],["2025-11-18",67726.78,68119.97,66547.21,66547.21,226900],["2025-11-19",66252.32,66940.4,64974.46,64974.46,350800],["2025-11-20",65072.76,65662.54,64482.97,64974.46,298400],["2025-11-21",64384.67,65859.13,63500.0,65859.13,349400],["2025-11-24",65859.13,65859.13,64876.16,65564.24,104500],["2025-11-25",64876.16,65564.24,64384.67,64384.67,147000],["2025-11-26",64384.67,65269.35,63893.19,65269.35,167800],["2025-11-27",65465.94,65465.94,64286.38,65269.35,170600],["2025-11-28",64581.27,65465.94,63893.19,65465.94,226800],["2025-12-01",64384.67,64876.16,64286.38,64482.97,103800],["2025-12-02",64482.97,65171.05,63500.0,65171.05,234900],["2025-12-03",64974.46,65171.05,64384.67,64777.86,92500],["2025-12-04",64876.16,65171.05,64384.67,65171.05,146900],["2025-12-05",64974.46,64974.46,64384.67,64876.16,144600],["2025-12-08",64482.97,64876.16,63991.49,64876.16,158400],["2025-12-09",64876.16,64974.46,63991.49,64777.86,211000],["2025-12-10",64679.57,64777.86,64188.08,64777.86,133300],["2025-12-11",64188.08,65760.84,64089.78,64089.78,237500],["2025-12-12",64188.08,64679.57,63106.81,64188.08,154300],["2025-12-15",63500.0,64286.38,63500.0,64188.08,113700],["2025-12-16",63991.49,64188.08,59764.71,63696.59,338300],["2025-12-17",63598.3,63598.3,61730.65,61828.95,269600],["2025-12-18",61435.76,61927.24,58978.33,60256.19,589700],["2025-12-19",60256.19,60747.68,60157.89,60256.19,102100],["2025-12-22",60354.49,60845.98,60059.6,60845.98,93800],["2025-12-23",60845.98,60845.98,60059.6,60157.89,176500],["2025-12-24",60157.89,60157.89,59273.22,59371.52,183800],["2025-12-25",59371.52,59764.71,59273.22,59469.81,84200],["2025-12-26",59764.71,59764.71,57503.87,58585.14,215900],["2025-12-29",58486.84,62615.33,57798.76,59469.81,244600],["2025-12-30",60157.89,60452.79,58486.84,60452.79,159800],["2025-12-31",59469.81,60747.68,59469.81,60747.68,147900],["2026-01-05",60551.08,60551.08,59469.81,60059.6,140300],["2026-01-06",59961.3,63401.7,59568.11,62713.62,772000],["2026-01-07",62713.62,67038.7,61435.76,67038.7,2245200],["2026-01-08",70380.8,70479.1,66842.11,67038.7,2457500],["2026-01-09",66842.11,69987.62,66350.62,69791.02,2148100],["2026-01-12",69791.02,72739.94,67825.08,68808.05,1168700],["2026-01-13",68808.05,68808.05,65859.13,67431.89,2481100],["2026-01-14",68808.05,72150.15,67726.78,72150.15,2644100],["2026-01-15",74312.69,77163.31,72739.94,76573.53,3735300],["2026-01-16",73722.91,78146.28,73722.91,76180.34,2212600],["2026-01-19",74705.88,79620.74,74116.1,77458.2,2111200],["2026-01-20",75885.45,82274.77,75787.15,78637.77,2008524],["2026-01-21",76868.42,77753.1,74705.88,75000.77,1530500],["2026-01-22",74116.1,75787.15,72248.45,73231.42,2000700],["2026-01-23",72248.45,72739.94,68119.97,68119.97,1968300],["2026-01-26",67530.19,70184.21,66842.11,66940.4,1350500],["2026-01-27",66055.73,67628.48,63500.0,65957.43,1909100],["2026-01-28",66743.81,67530.19,64482.97,64876.16,1242100],["2026-01-29",64876.16,65859.13,63991.49,64876.16,1122000],["2026-01-30",65859.13,68119.97,65760.84,66940.4,1823000],["2026-02-02",68808.05,70773.99,67333.59,69692.72,2104800],["2026-02-03",70675.7,73526.32,68808.05,72739.94,2717500],["2026-02-04",73231.42,73526.32,70282.51,70675.7,1902200],["2026-02-05",70184.21,70675.7,67726.78,67726.78,1391200],["2026-02-06",66842.11,67628.48,64384.67,64384.67,2006400],["2026-02-09",65465.94,65859.13,62910.22,63008.51,1810700],["2026-02-10",62910.22,64482.97,62517.03,63401.7,818100],["2026-02-11",63893.19,64089.78,63303.41,63500.0,617100],["2026-02-12",64000.0,64000.0,62100.0,62800.0,1008700],["2026-02-13",62800.0,63300.0,62300.0,63300.0,570900],["2026-02-23",64400.0,65000.0,63600.0,64300.0,878900],["2026-02-24",64400.0,65700.0,64000.0,64600.0,1186600],["2026-02-25",65000.0,69100.0,64500.0,67000.0,2413500],["2026-02-26",66600.0,67300.0,65800.0,66000.0,782200],["2026-02-27",66100.0,68000.0,66100.0,67300.0,1208300],["2026-03-02",64700.0,67500.0,64500.0,65000.0,1596300],["2026-03-03",65000.0,65500.0,62600.0,62700.0,1715800],["2026-03-04",62200.0,63000.0,58500.0,60100.0,2212700],["2026-03-05",61200.0,61400.0,59000.0,59000.0,1006100],["2026-03-06",58500.0,59500.0,58500.0,58600.0,634000],["2026-03-09",54600.0,55300.0,54500.0,54500.0,839100],["2026-03-10",54500.0,55600.0,53800.0,54000.0,1115800],["2026-03-11",54500.0,56900.0,54000.0,56300.0,1047100],["2026-03-12",55200.0,56200.0,54800.0,55300.0,543900],["2026-03-13",54800.0,55400.0,53700.0,53700.0,1343400],["2026-03-16",54300.0,54700.0,53200.0,53400.0,1072900],["2026-03-17",54100.0,55400.0,54100.0,54100.0,419300],["2026-03-18",54100.0,54800.0,53700.0,54100.0,793100],["2026-03-19",53500.0,53900.0,52800.0,52800.0,746600],["2026-03-20",52800.0,53700.0,52700.0,52800.0,545700],["2026-03-23",51600.0,52300.0,49750.0,50500.0,913100],["2026-03-24",51100.0,51800.0,50900.0,51500.0,385900],["2026-03-25",51800.0,53700.0,51800.0,52900.0,533400],["2026-03-26",53400.0,54400.0,52800.0,52800.0,544700],["2026-03-27",52900.0,54600.0,52800.0,54300.0,662700],["2026-03-30",53500.0,54400.0,53100.0,53600.0,481200],["2026-03-31",54300.0,54400.0,53100.0,53100.0,743200],["2026-04-01",54100.0,55000.0,53900.0,54100.0,679800],["2026-04-02",54000.0,54900.0,53600.0,53600.0,335600],["2026-04-03",53900.0,54700.0,53200.0,53200.0,412800],["2026-04-06",53300.0,53300.0,52400.0,52500.0,233400],["2026-04-07",52500.0,53200.0,52000.0,53200.0,219300],["2026-04-08",54300.0,55300.0,53600.0,55000.0,861100],["2026-04-09",54300.0,56300.0,54300.0,55200.0,644700],["2026-04-10",55500.0,56500.0,55300.0,55500.0,433800],["2026-04-13",55000.0,55800.0,54500.0,55400.0,485000],["2026-04-14",55400.0,56000.0,55000.0,55500.0,550200],["2026-04-15",55800.0,55800.0,54600.0,54600.0,612800],["2026-04-16",54800.0,55900.0,54400.0,55000.0,546900],["2026-04-17",55500.0,56500.0,55000.0,55700.0,630000],["2026-04-20",55800.0,57600.0,55500.0,57300.0,1066200],["2026-04-21",57000.0,57000.0,55600.0,55600.0,521500],["2026-04-22",55700.0,55900.0,54400.0,55200.0,452800],["2026-04-23",54400.0,55200.0,53800.0,54300.0,500100],["2026-04-24",54400.0,54600.0,53600.0,54200.0,221100],["2026-04-28",54200.0,54700.0,53600.0,53600.0,250100],["2026-04-29",53600.0,53800.0,52800.0,53200.0,445800],["2026-05-04",53800.0,54300.0,53000.0,53400.0,272700],["2026-05-05",53100.0,53500.0,52900.0,53300.0,182000],["2026-05-06",53500.0,53900.0,53300.0,53800.0,176900],["2026-05-07",54100.0,54200.0,53400.0,53400.0,241000],["2026-05-08",53500.0,53500.0,52700.0,53000.0,344200],["2026-05-11",53000.0,53000.0,52000.0,52000.0,414500],["2026-05-12",52100.0,52300.0,51800.0,52100.0,174400],["2026-05-13",52200.0,54700.0,51800.0,53100.0,490700],["2026-05-14",53800.0,54500.0,53300.0,53400.0,279700],["2026-05-15",53300.0,54500.0,53100.0,54000.0,257100],["2026-05-18",53800.0,56800.0,53400.0,56200.0,1371800],["2026-05-19",57000.0,57200.0,54000.0,54000.0,1041800],["2026-05-20",54300.0,56500.0,52700.0,55300.0,1012200],["2026-05-21",55400.0,55900.0,54000.0,54500.0,528200],["2026-05-22",54600.0,55700.0,54000.0,54100.0,639100],["2026-05-25",54500.0,54500.0,53000.0,53300.0,368600],["2026-05-26",53400.0,54800.0,53300.0,54600.0,511700],["2026-05-27",54900.0,55700.0,54200.0,55400.0,607000],["2026-05-28",55100.0,55400.0,54100.0,54100.0,310200],["2026-05-29",53600.0,55200.0,53400.0,55100.0,561900],["2026-06-01",56000.0,56400.0,54600.0,54700.0,450600],["2026-06-02",54400.0,54800.0,53000.0,53300.0,591700],["2026-06-03",53900.0,54100.0,53400.0,53700.0,289900],["2026-06-04",54200.0,55800.0,54100.0,54800.0,645500],["2026-06-05",55000.0,55300.0,54100.0,54100.0,229700],["2026-06-08",53300.0,54200.0,53000.0,53000.0,331400],["2026-06-09",53300.0,53400.0,52500.0,52900.0,346900],["2026-06-10",52900.0,53300.0,52500.0,52700.0,286900],["2026-06-11",53000.0,53600.0,52500.0,53200.0,271700],["2026-06-12",53300.0,53600.0,52600.0,52600.0,281700],["2026-06-15",53000.0,53500.0,52900.0,53500.0,202000],["2026-06-16",53500.0,53700.0,53200.0,53300.0,185800],["2026-06-17",53500.0,54700.0,53300.0,54500.0,584500],["2026-06-18",54500.0,54500.0,53800.0,54100.0,224900],["2026-06-19",54500.0,54500.0,53300.0,53300.0,187900],["2026-06-22",53300.0,53500.0,52900.0,53500.0,209600],["2026-06-23",53500.0,53700.0,52800.0,52800.0,337500],["2026-06-24",52900.0,53100.0,52600.0,52800.0,201800],["2026-06-25",52800.0,53300.0,52500.0,52600.0,191600],["2026-06-26",52600.0,53000.0,52300.0,52300.0,179900],["2026-06-29",52400.0,52600.0,52300.0,52300.0,153200],["2026-06-30",52800.0,53000.0,52400.0,52400.0,165600],["2026-07-01",52400.0,52900.0,52400.0,52800.0,261400],["2026-07-02",52700.0,53200.0,52400.0,52400.0,390400],["2026-07-03",52300.0,52500.0,51000.0,51100.0,854700],["2026-07-06",51200.0,51500.0,49850.0,50300.0,468200],["2026-07-07",50100.0,50700.0,49900.0,50700.0,265400],["2026-07-08",50700.0,50900.0,50300.0,50700.0,119100],["2026-07-09",50200.0,50600.0,50000.0,50400.0,195900],["2026-07-10",50300.0,50500.0,48700.0,48700.0,324995],["2026-07-13",48400.0,48700.0,46000.0,46000.0,687200],["2026-07-14",45850.0,47050.0,45800.0,47050.0,314500],["2026-07-15",47050.0,47100.0,45100.0,45100.0,337300],["2026-07-16",45150.0,45400.0,43250.0,44100.0,499400],["2026-07-17",44250.0,44650.0,41800.0,44000.0,250800],["2026-07-20",43000.0,43500.0,40950.0,40950.0,384600],["2026-07-21",40000.0,41400.0,39500.0,39650.0,466100],["2026-07-22",39200.0,39950.0,37850.0,37900.0,831500],["2026-07-23",37350.0,39200.0,36700.0,38400.0,610200],["2026-07-24",38050.0,38300.0,37600.0,37700.0,273200],["2026-07-27",37700.0,38000.0,35100.0,35100.0,934600],["2026-07-28",33900.0,36250.0,33900.0,35550.0,785800],["2026-07-29",35750.0,36100.0,34500.0,35000.0,773700],["2026-07-30",34950.0,36500.0,34900.0,36300.0,842100],["2026-07-31",36600.0,36900.0,35650.0,35700.0,485600],["2026-08-03",35600.0,37500.0,35600.0,36900.0,763100],["2026-08-04",36900.0,38000.0,36900.0,37000.0,634500],["2026-08-05",37600.0,37650.0,36600.0,36600.0,632100],["2026-08-06",36750.0,36900.0,35900.0,36100.0,529000],["2026-08-07",36350.0,38600.0,36200.0,38600.0,1694500],["2026-08-10",41300.0,41300.0,40650.0,41300.0,603400],["2026-08-11",43800.0,43800.0,41150.0,41150.0,1897500],["2026-08-12",41200.0,44000.0,40250.0,44000.0,1853200],["2026-08-13",44850.0,47000.0,44600.0,45500.0,1809000],["2026-08-14",45500.0,45500.0,42600.0,43050.0,1717300],["2026-08-17",43000.0,43400.0,41000.0,42000.0,1486300],["2026-08-18",42050.0,44100.0,42000.0,42600.0,1324300],["2026-08-19",42500.0,42800.0,41100.0,41400.0,910800],["2026-08-20",41850.0,41850.0,40200.0,40600.0,901500],["2026-08-21",40800.0,42650.0,39950.0,42650.0,1285300],["2026-08-24",43100.0,43200.0,42050.0,42200.0,1232300],["2026-08-25",42450.0,42600.0,41250.0,41550.0,725300],["2026-08-26",41600.0,44450.0,41600.0,44450.0,1027400],["2026-08-27",45100.0,45500.0,43350.0,43350.0,1067900],["2026-08-28",43500.0,43950.0,43000.0,43350.0,540300],["2026-09-03",43000.0,43050.0,42200.0,42350.0,542300],["2026-09-04",43000.0,43500.0,42300.0,42300.0,385400],["2026-09-07",42700.0,44200.0,42300.0,42400.0,699200],["2026-09-08",42950.0,42950.0,42150.0,42400.0,435200],["2026-09-09",42400.0,42750.0,41000.0,41300.0,760700],["2026-09-10",41600.0,41700.0,40300.0,40700.0,702700],["2026-09-11",40700.0,41050.0,38800.0,38850.0,930400],["2026-09-14",39000.0,39550.0,38600.0,39000.0,384400],["2026-09-15",39000.0,40000.0,39000.0,40000.0,438700],["2026-09-16",40000.0,41400.0,39600.0,40400.0,672500],["2026-09-17",40050.0,40900.0,40000.0,40450.0,342700],["2026-09-18",40600.0,40950.0,40250.0,40250.0,312500],["2026-09-21",40500.0,40850.0,39700.0,39800.0,406600],["2026-09-22",39650.0,40850.0,39600.0,40200.0,367800],["2026-09-23",40400.0,41050.0,40300.0,40550.0,350400],["2026-09-24",40700.0,41950.0,40450.0,40950.0,1161100],["2026-09-25",41250.0,41300.0,40200.0,40200.0,417500],["2026-09-28",40500.0,40500.0,38500.0,39050.0,840300],["2026-09-29",39200.0,39650.0,38850.0,39600.0,344100],["2026-09-30",39400.0,40500.0,39400.0,39700.0,548300],["2026-10-01",39650.0,40350.0,39250.0,39500.0,362200],["2026-10-02",39500.0,40150.0,38500.0,38700.0,477700]]}