{"sym":"BWE","index":false,"bars":[["2017-07-20",11502.78,11502.78,11502.78,11502.78,2000],["2017-07-21",12307.64,12307.64,12307.64,12307.64,5390010],["2017-07-24",13146.04,13146.04,13146.04,13146.04,290010],["2017-07-25",14051.5,14051.5,14051.5,14051.5,290010],["2017-07-26",15024.04,15024.04,15024.04,15024.04,696020],["2017-07-27",16063.65,16063.65,15225.26,16063.65,1738970],["2017-07-28",17036.19,17170.33,16969.12,17170.33,1020000],["2017-07-31",18344.09,18344.09,18344.09,18344.09,265000],["2017-08-01",19618.45,19618.45,19618.45,19618.45,649530],["2017-08-02",20959.88,20959.88,18780.05,19450.77,764050],["2017-08-03",19450.77,19450.77,18109.34,18109.34,379980],["2017-08-04",18780.05,19350.16,18109.34,19316.63,220320],["2017-08-07",20054.41,20054.41,18914.2,19316.63,150720],["2017-08-08",18780.05,18914.2,18176.41,18176.41,265060],["2017-08-09",18109.34,18578.84,16935.58,18578.84,695340],["2017-08-10",18578.84,18578.84,17371.55,17505.69,106550],["2017-08-11",16767.9,18109.34,16767.9,18109.34,172900],["2017-08-14",18109.34,18277.02,17170.33,17740.44,181420],["2017-08-15",17505.69,17505.69,16499.62,16902.05,442180],["2017-08-16",17304.48,17304.48,16834.98,17103.26,139700],["2017-08-17",17103.26,17237.41,16969.12,16969.12,113110],["2017-08-18",16969.12,16969.12,16633.76,16767.9,100000],["2017-08-21",16734.37,17270.94,16700.83,17237.41,168980],["2017-08-22",17237.41,17237.41,16868.51,17036.19,49960],["2017-08-23",16767.9,17036.19,16767.9,16902.05,71920],["2017-08-24",16902.05,16902.05,16700.83,16767.9,55810],["2017-08-25",16767.9,17170.33,16767.9,17036.19,191370],["2017-08-28",16767.9,17338.01,16700.83,17304.48,194300],["2017-08-29",17438.62,17438.62,16969.12,17304.48,95230],["2017-08-30",17237.41,17237.41,16767.9,16969.12,147910],["2017-08-31",16868.51,17136.8,16566.69,16767.9,317390],["2017-09-01",16767.9,17136.8,16700.83,17103.26,252920],["2017-09-05",17405.09,17405.09,16902.05,17103.26,218730],["2017-09-06",16801.44,16969.12,16767.9,16834.98,613220],["2017-09-07",16902.05,16969.12,16767.9,16969.12,264250],["2017-09-08",17036.19,17706.91,17002.66,17371.55,345620],["2017-09-11",17773.98,18042.27,17103.26,17438.62,720470],["2017-09-12",17002.66,17639.84,17002.66,17438.62,532780],["2017-09-13",17941.66,18109.34,17237.41,17773.98,635880],["2017-09-14",18243.48,18780.05,17975.19,18176.41,727710],["2017-09-15",18444.7,18612.37,18008.73,18008.73,933120],["2017-09-18",18008.73,18142.87,17639.84,17773.98,575760],["2017-09-19",17639.84,17773.98,17371.55,17438.62,1293800],["2017-09-20",17438.62,17438.62,16902.05,16902.05,1460870],["2017-09-21",16902.05,17170.33,16902.05,17103.26,1360750],["2017-09-22",17572.76,18277.02,17572.76,18277.02,15969900],["2017-09-25",18780.05,19048.34,18243.48,18377.62,15268030],["2017-09-26",18377.62,18377.62,17874.59,18109.34,15347490],["2017-09-27",18109.34,18277.02,17975.19,18176.41,537930],["2017-09-28",18310.55,18310.55,18075.8,18109.34,724530],["2017-09-29",18243.48,18277.02,17706.91,18042.27,471050],["2017-10-02",18176.41,18176.41,17639.84,17773.98,501220],["2017-10-03",17773.98,17773.98,17338.01,17438.62,552080],["2017-10-04",17639.84,17706.91,17438.62,17539.23,76960],["2017-10-05",18042.27,18042.27,17505.69,17505.69,156710],["2017-10-06",17371.55,17606.3,17304.48,17405.09,154870],["2017-10-09",17773.98,17773.98,17237.41,17405.09,122920],["2017-10-10",17438.62,17438.62,17237.41,17405.09,181910],["2017-10-11",17237.41,17405.09,17237.41,17405.09,147260],["2017-10-12",17405.09,18109.34,17304.48,18109.34,1983820],["2017-10-13",18109.34,18444.7,17841.05,18277.02,2175960],["2017-10-16",18109.34,18310.55,18109.34,18209.94,351450],["2017-10-17",18209.94,18209.94,17874.59,17874.59,303340],["2017-10-18",17874.59,18109.34,17773.98,17773.98,166190],["2017-10-19",17505.69,17975.19,17472.16,17841.05,210880],["2017-10-20",17874.59,18008.73,17639.84,17639.84,269910],["2017-10-23",17438.62,17438.62,17036.19,17036.19,836130],["2017-10-24",16767.9,17170.33,16432.55,16834.98,634590],["2017-10-25",17103.26,17908.12,17103.26,17505.69,1440010],["2017-10-26",17639.84,17673.37,17438.62,17438.62,1996990],["2017-10-27",17438.62,17505.69,17170.33,17170.33,1805970],["2017-10-30",17170.33,17170.33,16969.12,17170.33,288990],["2017-10-31",17036.19,17170.33,16902.05,16969.12,1673320],["2017-11-01",17103.26,17237.41,17002.66,17136.8,1672310],["2017-11-02",17170.33,17170.33,15963.05,16767.9,1838280],["2017-11-03",16767.9,16902.05,16566.69,16767.9,1778550],["2017-11-06",16767.9,16902.05,16767.9,16767.9,92350],["2017-11-07",16767.9,17170.33,16767.9,17103.26,152000],["2017-11-08",17036.19,17036.19,16767.9,16801.44,1748710],["2017-11-09",16834.98,17002.66,16767.9,16969.12,1590240],["2017-11-10",17002.66,17002.66,16767.9,16801.44,1770440],["2017-11-13",16734.37,16801.44,16432.55,16432.55,1663100],["2017-11-14",16432.55,16969.12,16164.26,16466.08,562720],["2017-11-15",16533.15,16767.9,16533.15,16633.76,400170],["2017-11-16",16566.69,17170.33,16566.69,17069.73,314430],["2017-11-17",17069.73,17136.8,16801.44,16801.44,326190],["2017-11-20",16801.44,17072.43,16699.82,16699.82,218930],["2017-11-21",16903.06,16936.94,16564.32,16598.2,98690],["2017-11-22",16598.2,16936.94,16598.2,16801.44,1708710],["2017-11-23",17140.18,17140.18,16665.95,16936.94,1716190],["2017-11-24",16936.94,16936.94,16665.95,16733.69,1633290],["2017-11-27",16733.69,16801.44,16530.45,16598.2,1589850],["2017-11-28",16665.95,16869.19,16191.71,16598.2,1824720],["2017-11-29",16598.2,16598.2,15446.49,15480.36,687020],["2017-11-30",15819.1,15819.1,15344.86,15615.86,259140],["2017-12-01",15581.98,16157.84,15514.23,16123.96,339280],["2017-12-04",16123.96,16361.08,15717.48,16123.96,360630],["2017-12-05",16123.96,16123.96,15852.97,16056.22,1621990],["2017-12-06",16123.96,16123.96,15751.35,15852.97,1644070],["2017-12-07",15920.72,16022.34,15615.86,15852.97,1593600],["2017-12-08",15852.97,15852.97,15480.36,15581.98,1964320],["2017-12-11",15581.98,15581.98,15446.49,15446.49,191290],["2017-12-12",15446.49,15446.49,14667.39,14904.5,140320],["2017-12-13",14633.51,14904.5,14565.77,14904.5,266020],["2017-12-14",14904.5,14972.25,14227.03,14227.03,363340],["2017-12-15",14227.03,15209.37,14227.03,15209.37,494780],["2017-12-18",15581.98,15581.98,15243.24,15581.98,188120],["2017-12-19",15514.23,15514.23,15243.24,15243.24,124010],["2017-12-20",15412.61,15480.36,15175.49,15412.61,114030],["2017-12-21",15412.61,15514.23,15141.62,15514.23,97660],["2017-12-22",15243.24,15446.49,15243.24,15446.49,156870],["2017-12-25",15446.49,15683.6,15310.99,15412.61,2182590],["2017-12-26",15243.24,15412.61,15175.49,15378.74,153420],["2017-12-27",15243.24,15378.74,15040.0,15310.99,113030],["2017-12-28",15480.36,15480.36,15209.37,15378.74,2175190],["2017-12-29",15040.0,15378.74,15040.0,15378.74,2117160],["2018-01-02",16123.96,16123.96,15310.99,15717.48,2433820],["2018-01-03",15852.97,16767.57,15378.74,16767.57,2306380],["2018-01-04",16869.19,17343.42,16869.19,17275.67,559620],["2018-01-05",17275.67,17343.42,16869.19,17072.43,270980],["2018-01-08",17072.43,17072.43,16632.07,17004.68,1334460],["2018-01-09",16869.19,18088.65,16869.19,18088.65,1743460],["2018-01-10",18156.4,18224.14,17682.16,17953.15,1309990],["2018-01-11",17953.15,18020.9,17478.92,17953.15,366640],["2018-01-12",17682.16,18122.52,17546.67,18020.9,419760],["2018-01-15",18291.89,18291.89,17749.91,18020.9,156690],["2018-01-16",18020.9,18020.9,17682.16,17953.15,187260],["2018-01-17",17817.66,18495.13,17682.16,18020.9,925000],["2018-01-18",18020.9,18393.51,18020.9,18393.51,572930],["2018-01-19",18393.51,18495.13,18190.27,18495.13,512190],["2018-01-22",18495.13,18495.13,17749.91,17885.4,556590],["2018-01-25",17851.53,17851.53,17411.17,17749.91,324870],["2018-01-26",18156.4,18969.37,17411.17,18969.37,1681240],["2018-01-29",19579.1,19579.1,18495.13,19206.49,480970],["2018-01-30",18969.37,19308.11,18901.62,19240.36,206650],["2018-01-31",19104.86,19172.61,18630.63,18969.37,1327500],["2018-02-01",18969.37,19104.86,18495.13,18935.49,434810],["2018-02-02",18833.87,18901.62,18562.88,18766.13,306760],["2018-02-05",18766.13,18766.13,17953.15,17953.15,558290],["2018-02-06",16722.08,18089.94,16722.08,17987.35,709040],["2018-02-07",18124.13,18466.1,17850.56,18466.1,295620],["2018-02-08",18329.31,18431.9,18124.13,18329.31,343250],["2018-02-09",18329.31,18329.31,17064.04,18329.31,338000],["2018-02-12",18466.1,18808.06,18329.31,18808.06,426530],["2018-02-13",19115.83,19115.83,18534.49,18671.28,422840],["2018-02-21",18808.06,18808.06,18466.1,18637.08,77150],["2018-02-22",18466.1,18466.1,18124.13,18466.1,120260],["2018-02-23",18397.71,18773.87,18192.53,18773.87,121750],["2018-02-26",18808.06,19150.03,18466.1,19081.64,559940],["2018-02-27",19150.03,19457.8,18944.85,19115.83,94080],["2018-02-28",19150.03,19218.42,19013.24,19013.24,179450],["2018-03-01",19013.24,19013.24,18500.3,18671.28,203620],["2018-03-02",18671.28,18739.67,18534.49,18568.69,48050],["2018-03-05",18602.89,18602.89,18124.13,18124.13,113390],["2018-03-06",17918.96,18397.71,17782.17,18397.71,531610],["2018-03-07",18466.1,19013.24,17918.96,19013.24,482280],["2018-03-08",19013.24,19491.99,18500.3,19491.99,1564480],["2018-03-09",19491.99,19491.99,19081.64,19150.03,368170],["2018-03-12",19150.03,19355.21,18876.46,19286.81,745470],["2018-03-13",19150.03,19218.42,18876.46,19081.64,511030],["2018-03-14",18876.46,19150.03,18808.06,19150.03,374170],["2018-03-15",19081.64,19115.83,18397.71,18397.71,639290],["2018-03-16",18397.71,18876.46,18397.71,18466.1,433870],["2018-03-19",18944.85,19013.24,18124.13,18739.67,488820],["2018-03-20",18671.28,18808.06,18260.92,18739.67,2420380],["2018-03-21",18124.13,18466.1,18124.13,18158.33,85480],["2018-03-22",18397.71,18534.49,18192.53,18534.49,458380],["2018-03-23",18534.49,18534.49,18055.74,18500.3,402890],["2018-03-26",18466.1,18466.1,17440.21,17850.56,117250],["2018-03-27",18295.12,18329.31,17782.17,18329.31,127690],["2018-03-28",17850.56,18226.72,17850.56,18124.13,46310],["2018-03-29",17782.17,18055.74,17166.63,17782.17,281850],["2018-03-30",17235.03,17782.17,17166.63,17166.63,134130],["2018-04-02",17303.42,17576.99,16995.65,17508.6,328280],["2018-04-03",17576.99,17576.99,17098.24,17576.99,711610],["2018-04-04",17166.63,17508.6,17098.24,17474.4,266880],["2018-04-05",17302.07,17543.33,17164.21,17508.87,303800],["2018-04-06",17508.87,17508.87,17095.27,17439.94,420440],["2018-04-09",17439.94,17681.2,17302.07,17508.87,448430],["2018-04-10",17508.87,17508.87,17095.27,17439.94,295190],["2018-04-11",17164.21,17439.94,16888.47,17302.07,308430],["2018-04-12",17233.14,17233.14,16888.47,16957.41,286240],["2018-04-13",16957.41,17164.21,15785.55,16543.81,690590],["2018-04-16",16302.55,16474.88,15854.49,16474.88,374960],["2018-04-17",16474.88,16543.81,15923.42,16474.88,429470],["2018-04-18",16405.95,16405.95,15854.49,16371.48,416460],["2018-04-19",15888.95,16268.08,15854.49,16268.08,243630],["2018-04-20",16061.28,16405.95,15923.42,16199.15,254040],["2018-04-23",16199.15,16199.15,15785.55,16130.22,352210],["2018-04-24",15992.35,15992.35,15716.62,15992.35,34550],["2018-04-26",15854.49,15854.49,15096.23,15854.49,165790],["2018-04-27",15854.49,15854.49,15509.82,15785.55,246420],["2018-05-02",15578.76,15578.76,15371.96,15371.96,1249060],["2018-05-03",15303.03,15303.03,15027.3,15303.03,192700],["2018-05-04",15165.16,15234.09,14958.36,15234.09,109460],["2018-05-07",15165.16,15647.69,15165.16,15647.69,1043040],["2018-05-08",15165.16,15578.76,14958.36,15440.89,345030],["2018-05-09",15440.89,15440.89,14958.36,15165.16,241940],["2018-05-10",15027.3,15165.16,14889.43,15165.16,186090],["2018-05-11",14889.43,15061.76,14648.17,14958.36,324360],["2018-05-14",14579.23,14820.5,14475.84,14682.63,146510],["2018-05-15",14544.77,14992.83,14510.3,14889.43,82830],["2018-05-16",14958.36,15371.96,14854.96,15165.16,65300],["2018-05-17",15165.16,15371.96,14889.43,15130.69,372550],["2018-05-18",15130.69,15130.69,14751.57,15061.76,50000],["2018-05-21",15234.09,15234.09,14475.84,14475.84,131150],["2018-05-22",14751.57,14751.57,14131.17,14406.9,118990],["2018-05-23",14406.9,14406.9,13407.38,13441.85,425680],["2018-05-24",13441.85,13441.85,12959.32,13235.05,271110],["2018-05-25",13235.05,13648.64,12890.39,13648.64,194020],["2018-05-28",13441.85,13717.58,12959.32,13717.58,209950],["2018-05-29",13097.18,13786.51,13028.25,13786.51,276940],["2018-05-30",13717.58,13717.58,13097.18,13545.25,242050],["2018-05-31",13131.65,13303.98,13028.25,13303.98,131510],["2018-06-01",13407.38,13579.71,12993.79,13579.71,247060],["2018-06-04",13166.12,13614.18,13166.12,13614.18,200070],["2018-06-05",13372.91,13372.91,12821.45,13166.12,548540],["2018-06-06",13166.12,13166.12,12683.59,12752.52,571700],["2018-06-07",12752.52,13097.18,12752.52,12959.32,354180],["2018-06-08",12959.32,12959.32,12683.59,12718.06,79130],["2018-06-11",12614.66,12752.52,12028.73,12752.52,746510],["2018-06-12",12752.52,12752.52,12063.2,12269.99,413750],["2018-06-13",12132.13,12407.86,12097.66,12373.39,152390],["2018-06-14",12373.39,12373.39,11994.26,12269.99,347350],["2018-06-15",12132.13,12132.13,11718.53,11718.53,563620],["2018-06-18",11718.53,11787.47,11580.67,11718.53,561820],["2018-06-19",11477.27,11718.53,11167.07,11373.87,390520],["2018-06-20",11373.87,11373.87,10925.81,10960.28,740770],["2018-06-21",10960.28,11063.67,10891.34,11029.21,1062790],["2018-06-22",10891.34,11787.47,10891.34,11787.47,560060],["2018-06-25",11925.33,12407.86,11339.4,11787.47,286950],["2018-06-26",11787.47,11787.47,10994.74,11236.01,739300],["2018-06-27",11236.01,11339.4,11029.21,11167.07,83660],["2018-06-28",11339.4,11546.2,11167.07,11373.87,304610],["2018-06-29",11029.21,11373.87,11029.21,11373.87,388880],["2018-07-02",11270.47,11373.87,11098.14,11270.47,299070],["2018-07-03",11304.94,11373.87,11167.07,11236.01,254340],["2018-07-04",11270.47,11373.87,11201.54,11270.47,151620],["2018-07-05",11304.94,11304.94,11029.21,11270.47,362860],["2018-07-06",11167.07,11236.01,10891.34,10891.34,580650],["2018-07-09",11029.21,11201.54,11029.21,11132.61,109420],["2018-07-10",11132.61,11167.07,11029.21,11132.61,147740],["2018-07-11",11132.61,11132.61,10684.55,11029.21,234030],["2018-07-12",10891.34,11098.14,10822.41,11063.67,791300],["2018-07-13",11029.21,11511.74,11029.21,11339.4,140270],["2018-07-16",11304.94,11580.67,11167.07,11442.8,275870],["2018-07-17",11236.01,11580.67,11236.01,11580.67,185260],["2018-07-18",11580.67,12269.99,11580.67,12201.06,832150],["2018-07-19",12201.06,13028.25,11373.87,12683.59,1535000],["2018-07-20",12683.59,12683.59,12373.39,12614.66,279340],["2018-07-23",12201.06,12614.66,12201.06,12614.66,107000],["2018-07-24",12407.86,12580.19,12201.06,12545.72,286540],["2018-07-25",12545.72,12545.72,12201.06,12545.72,337870],["2018-07-26",12407.86,12407.86,11994.26,11994.26,114000],["2018-07-27",11994.26,12132.13,11718.53,12132.13,304680],["2018-07-30",12132.13,12132.13,11718.53,11821.93,393720],["2018-07-31",11925.33,12097.66,11925.33,12097.66,1039070],["2018-08-01",12097.66,12132.13,12063.2,12063.2,2290940],["2018-08-02",12063.2,12063.2,11890.86,11994.26,172040],["2018-08-03",11994.26,11994.26,11821.93,11925.33,215270],["2018-08-06",11856.4,11959.8,11580.67,11925.33,233060],["2018-08-07",11856.4,11925.33,11684.07,11925.33,3196440],["2018-08-08",11994.26,11994.26,11718.53,11925.33,173320],["2018-08-09",11684.07,11890.86,11684.07,11856.4,201160],["2018-08-10",11753.0,11959.8,11753.0,11925.33,148690],["2018-08-13",11856.4,12269.99,11856.4,12201.06,188170],["2018-08-14",12407.86,12959.32,12201.06,12786.99,325220],["2018-08-15",12786.99,12821.45,12338.93,12786.99,154370],["2018-08-16",12407.86,12993.79,12407.86,12924.85,684080],["2018-08-17",12821.45,12993.79,12649.12,12890.39,264990],["2018-08-20",12890.39,12890.39,12545.72,12545.72,352860],["2018-08-21",12545.72,13028.25,12269.99,12890.39,3160890],["2018-08-22",12683.59,12959.32,12683.59,12924.85,45770],["2018-08-23",12959.32,12959.32,12511.26,12683.59,209430],["2018-08-24",12545.72,12752.52,12545.72,12752.52,62440],["2018-08-27",12752.52,12890.39,12614.66,12786.99,201170],["2018-08-28",12786.99,12821.45,12511.26,12821.45,153150],["2018-08-29",12821.45,12821.45,12614.66,12649.12,70780],["2018-08-30",12752.52,12752.52,12580.19,12683.59,53950],["2018-08-31",12580.19,12683.59,12511.26,12683.59,204070],["2018-09-04",12683.59,12683.59,12442.33,12614.66,176640],["2018-09-05",12580.19,12683.59,12511.26,12545.72,284040],["2018-09-06",12545.72,12545.72,12373.39,12442.33,149100],["2018-09-07",12442.33,12442.33,12304.46,12407.86,143610],["2018-09-10",12545.72,12545.72,12269.99,12407.86,114990],["2018-09-11",12407.86,12407.86,12269.99,12407.86,75230],["2018-09-12",12304.46,12959.32,12269.99,12786.99,580930],["2018-09-13",12959.32,12959.32,12718.06,12752.52,129580],["2018-09-14",12683.59,13028.25,12649.12,12924.85,205800],["2018-09-17",12752.52,12924.85,12545.72,12752.52,145230],["2018-09-18",12580.19,12890.39,12580.19,12752.52,440470],["2018-09-19",12752.52,12959.32,12752.52,12821.45,201800],["2018-09-20",12890.39,12890.39,12718.06,12752.52,69140],["2018-09-21",12821.45,12821.45,12649.12,12752.52,75650],["2018-09-24",12752.52,12752.52,12649.12,12649.12,108990],["2018-09-25",12683.59,12786.99,12649.12,12683.59,144840],["2018-09-26",12752.52,13545.25,12752.52,13545.25,1129450],["2018-09-27",13855.44,14062.24,13441.85,13441.85,380550],["2018-09-28",13441.85,13924.38,13441.85,13786.51,459040],["2018-10-01",13786.51,14027.77,13476.31,13579.71,158530],["2018-10-02",13510.78,13648.64,13303.98,13441.85,161950],["2018-10-03",13441.85,14027.77,13303.98,14027.77,501530],["2018-10-04",14027.77,14027.77,13786.51,13820.98,180680],["2018-10-05",13786.51,13786.51,13510.78,13579.71,265290],["2018-10-08",13510.78,13579.71,13235.05,13510.78,220540],["2018-10-09",13510.78,13786.51,13441.85,13683.11,247130],["2018-10-10",13924.38,13924.38,13476.31,13476.31,99690],["2018-10-11",13235.05,13235.05,12890.39,12924.85,564560],["2018-10-12",12683.59,13372.91,12649.12,13303.98,218460],["2018-10-15",13303.98,13407.38,13097.18,13166.12,58200],["2018-10-16",13097.18,13372.91,13097.18,13372.91,220700],["2018-10-17",13476.31,13579.71,13338.45,13579.71,121140],["2018-10-18",13614.18,13648.64,13510.78,13579.71,47480],["2018-10-19",13441.85,13579.71,13372.91,13579.71,57870],["2018-10-22",13579.71,13683.11,13510.78,13648.64,157230],["2018-10-23",13683.11,14131.17,13510.78,13786.51,273930],["2018-10-24",13786.51,14062.24,13579.71,13752.04,76380],["2018-10-25",13372.91,13579.71,13097.18,13579.71,109000],["2018-10-26",13648.64,13648.64,13441.85,13510.78,147570],["2018-10-29",13303.98,13476.31,13269.52,13476.31,60210],["2018-10-30",13303.98,13510.78,13269.52,13476.31,39370],["2018-10-31",13303.98,13476.31,13235.05,13441.85,109560],["2018-11-01",13372.91,13476.31,13303.98,13338.45,36640],["2018-11-02",13269.52,13786.51,13269.52,13717.58,273900],["2018-11-05",13717.58,13717.58,13545.25,13717.58,74160],["2018-11-06",13786.51,14441.37,13786.51,14406.9,671750],["2018-11-07",14682.63,14682.63,14165.64,14303.5,219340],["2018-11-08",14337.97,14958.36,14337.97,14717.1,365660],["2018-11-09",14717.1,14751.57,14165.64,14200.11,374880],["2018-11-12",13993.31,14303.5,13993.31,14200.11,89190],["2018-11-13",13958.84,14613.7,13958.84,14475.84,184000],["2018-11-14",14475.84,15130.69,14475.84,15061.76,506920],["2018-11-15",15061.76,15854.49,15061.76,15165.16,435120],["2018-11-16",15165.16,15544.29,15165.16,15509.82,283800],["2018-11-19",15578.76,15923.42,15578.76,15820.02,401330],["2018-11-20",15820.02,15820.02,15440.89,15820.02,457330],["2018-11-21",15544.29,16164.68,15544.29,16061.28,216750],["2018-11-22",16130.22,16233.62,15716.62,15923.42,217600],["2018-11-23",15544.29,15992.35,15544.29,15716.62,172740],["2018-11-26",15716.62,16371.48,15716.62,16061.28,351920],["2018-11-27",16061.28,16302.55,15923.42,15992.35,183110],["2018-11-28",15923.42,15992.35,15647.69,15785.55,262270],["2018-11-29",15785.55,15854.49,15716.62,15785.55,109370],["2018-11-30",15785.55,16130.22,15751.09,15923.42,209040],["2018-12-03",15923.42,16337.01,15888.95,16268.08,308790],["2018-12-04",16405.95,16405.95,16130.22,16164.68,83330],["2018-12-05",16233.62,16268.08,16095.75,16199.15,238780],["2018-12-06",16199.15,16991.87,16199.15,16888.47,616420],["2018-12-07",16819.54,16922.94,16750.61,16888.47,108790],["2018-12-10",16819.54,17508.87,16785.08,17336.54,359780],["2018-12-11",17439.94,17439.94,16991.87,17095.27,232850],["2018-12-12",17233.14,17302.07,16957.41,17233.14,84180],["2018-12-13",17095.27,17267.6,17026.34,17233.14,70680],["2018-12-14",17233.14,17233.14,16819.54,17026.34,107960],["2018-12-17",16888.47,17371.0,16612.74,17233.14,233220],["2018-12-18",17233.14,17543.33,16957.41,17439.94,301260],["2018-12-19",17439.94,17508.87,17267.6,17439.94,163200],["2018-12-20",17439.94,17577.8,17371.0,17474.4,158500],["2018-12-21",17371.0,17439.94,17164.21,17164.21,272090],["2018-12-24",17233.14,17439.94,17095.27,17233.14,175820],["2018-12-25",17095.27,17233.14,16888.47,17233.14,273780],["2018-12-26",17405.47,17439.94,17198.67,17233.14,273820],["2018-12-27",17729.57,17729.57,17304.06,17374.97,269770],["2018-12-28",17374.97,17587.73,16736.71,17445.89,94430],["2019-01-02",17374.97,17374.97,16382.12,16382.12,149120],["2019-01-03",16382.12,16807.63,15956.61,16453.04,357360],["2019-01-04",16984.92,16984.92,15885.69,16523.95,39710],["2019-01-07",15885.69,16630.33,15885.69,16488.5,67540],["2019-01-08",16488.5,16843.09,16382.12,16453.04,90980],["2019-01-09",16453.04,16807.63,16453.04,16488.5,64110],["2019-01-10",16488.5,16807.63,16488.5,16736.71,119410],["2019-01-11",17304.06,17304.06,16665.79,16736.71,101600],["2019-01-14",17091.3,17091.3,16488.5,16736.71,264830],["2019-01-15",16736.71,17020.38,16736.71,16878.55,33560],["2019-01-16",16843.09,17587.73,16807.63,17339.51,351360],["2019-01-17",17339.51,17587.73,17091.3,17304.06,73050],["2019-01-18",17268.6,17729.57,17233.14,17516.81,258220],["2019-01-21",17516.81,17871.4,17374.97,17587.73,100000],["2019-01-22",17694.11,17694.11,17410.43,17587.73,55480],["2019-01-23",17445.89,17587.73,17055.84,17445.89,217420],["2019-01-24",17233.14,17304.06,17126.76,17162.22,207930],["2019-01-25",17233.14,17516.81,17233.14,17233.14,2946090],["2019-01-28",17374.97,17374.97,16807.63,17162.22,250180],["2019-01-29",16665.79,17162.22,16665.79,16665.79,71240],["2019-01-30",16665.79,17020.38,16665.79,17020.38,65860],["2019-01-31",16736.71,17020.38,16736.71,16984.92,105320],["2019-02-01",16878.55,17020.38,16843.09,17020.38,228240],["2019-02-11",17020.38,17233.14,16878.55,17233.14,143120],["2019-02-12",17126.76,17729.57,17126.76,17729.57,138480],["2019-02-13",17871.4,18935.18,17800.48,18722.42,870920],["2019-02-14",18722.42,18793.34,18048.7,18084.16,539240],["2019-02-15",17871.4,18367.83,17729.57,17871.4,516360],["2019-02-18",17800.48,18013.24,17162.22,17729.57,3112080],["2019-02-19",17481.35,17623.19,17162.22,17516.81,1480890],["2019-02-20",17516.81,17516.81,17020.38,17020.38,4531510],["2019-02-21",17020.38,17162.22,16914.01,17020.38,604390],["2019-02-22",17020.38,17374.97,16878.55,17233.14,2405120],["2019-02-25",17304.06,17410.43,17162.22,17304.06,3039940],["2019-02-26",17374.97,17729.57,17162.22,17552.27,5403680],["2019-02-27",17658.65,18048.7,17197.68,18048.7,7843150],["2019-02-28",18296.91,18438.75,17729.57,17871.4,2594900],["2019-03-01",17942.32,18013.24,17516.81,18013.24,2175630],["2019-03-04",18013.24,18225.99,17800.48,18013.24,3481860],["2019-03-05",18084.16,18616.04,17942.32,18225.99,2258020],["2019-03-06",18225.99,18296.91,18119.62,18261.45,2113020],["2019-03-07",18367.83,18545.13,18013.24,18332.37,1729570],["2019-03-08",18190.53,18722.42,18013.24,18438.75,1376490],["2019-03-11",18438.75,18651.5,18367.83,18580.58,722440],["2019-03-12",18651.5,18651.5,18403.29,18509.67,1276450],["2019-03-13",18509.67,18509.67,18367.83,18438.75,1875330],["2019-03-14",18438.75,19147.93,18225.99,18793.34,1903810],["2019-03-15",18864.26,19502.52,18651.5,19289.77,1440870],["2019-03-18",19289.77,19431.6,19077.01,19431.6,1507270],["2019-03-19",19360.69,19786.2,19325.23,19573.44,3595160],["2019-03-20",19467.06,19573.44,19183.39,19467.06,959430],["2019-03-21",19467.06,19502.52,19147.93,19147.93,954810],["2019-03-22",19147.93,19218.85,18793.34,19147.93,1546200],["2019-03-25",18509.67,19006.09,18509.67,18545.13,797020],["2019-03-26",18545.13,18793.34,18545.13,18545.13,528880],["2019-03-27",18686.96,18722.42,18616.04,18651.5,296360],["2019-03-28",18580.58,19218.85,18580.58,19112.47,644600],["2019-03-29",19360.69,19360.69,18935.18,18935.18,547300],["2019-04-01",19077.01,19077.01,18367.83,18438.75,706460],["2019-04-02",18438.75,18722.42,18438.75,18438.75,874460],["2019-04-03",18438.75,18757.88,18438.75,18757.88,707670],["2019-04-04",18828.8,19147.93,18722.42,19006.09,568780],["2019-04-05",19147.93,19147.93,18722.42,18935.18,341570],["2019-04-08",18935.18,18935.18,18545.13,18722.42,354960],["2019-04-09",18580.58,18722.42,18225.99,18225.99,406370],["2019-04-10",18084.16,18367.83,17871.4,18261.45,521170],["2019-04-11",18438.75,18438.75,18084.16,18225.99,655950],["2019-04-12",18225.99,18225.99,17871.4,18013.24,635550],["2019-04-16",17800.48,17871.4,17304.06,17835.94,768050],["2019-04-17",18013.24,18155.07,17835.94,17835.94,480440],["2019-04-18",17835.94,17942.32,17445.89,17694.11,284770],["2019-04-19",17694.11,17765.02,17587.73,17694.11,192270],["2019-04-22",17694.11,17871.4,17552.27,17765.02,357720],["2019-04-23",17729.57,18367.83,17729.57,17765.02,177730],["2019-04-24",17765.02,18367.83,17765.02,18367.83,682160],["2019-04-25",18367.83,18438.75,18225.99,18296.91,65500],["2019-04-26",18438.75,18438.75,18155.07,18403.29,74810],["2019-05-02",18155.07,18580.58,18155.07,18580.58,273240],["2019-05-03",18545.13,18545.13,18403.29,18403.29,311840],["2019-05-06",17942.32,18225.99,17942.32,17977.78,136230],["2019-05-07",18084.16,18190.53,17587.73,17729.57,265460],["2019-05-08",17729.57,17942.32,17516.81,17765.02,133760],["2019-05-09",18013.24,18013.24,17729.57,17871.4,43010],["2019-05-10",17871.4,17906.86,17445.89,17729.57,71930],["2019-05-13",17871.4,17871.4,17552.27,17694.11,27090],["2019-05-14",17445.89,18013.24,17445.89,18013.24,224900],["2019-05-15",18225.99,18225.99,17942.32,17942.32,79940],["2019-05-16",17800.48,17942.32,17623.19,17942.32,166050],["2019-05-17",17694.11,17871.4,17623.19,17658.65,51370],["2019-05-20",17729.57,17765.02,17516.81,17516.81,226880],["2019-05-21",17516.81,17658.65,17516.81,17658.65,111400],["2019-05-22",17729.57,17729.57,17623.19,17658.65,85660],["2019-05-23",17623.19,17729.57,17552.27,17658.65,67150],["2019-05-24",17516.81,17658.65,17516.81,17587.73,79000],["2019-05-27",17587.73,18225.99,17339.51,18013.24,457670],["2019-05-28",18084.16,18225.99,17800.48,18190.53,346140],["2019-05-29",18225.99,18332.37,18084.16,18332.37,1300310],["2019-05-30",18332.37,18686.96,18296.91,18332.37,486630],["2019-05-31",18332.37,18474.21,18296.91,18438.75,178220],["2019-06-03",18438.75,18438.75,17977.78,17977.78,83770],["2019-06-04",17977.78,18155.07,17552.27,17835.94,288140],["2019-06-05",17729.57,18048.7,17729.57,17800.48,34380],["2019-06-06",17729.57,17942.32,17729.57,17800.48,70300],["2019-06-07",17871.4,18616.04,17871.4,18438.75,353180],["2019-06-10",18651.5,18757.88,18438.75,18757.88,535450],["2019-06-11",18793.34,19147.93,18722.42,18793.34,646660],["2019-06-12",18651.5,18828.8,18367.83,18367.83,158550],["2019-06-13",18438.75,18935.18,18296.91,18722.42,339110],["2019-06-14",18757.88,18970.63,18474.21,18474.21,371520],["2019-06-17",18474.21,18580.58,18403.29,18509.67,161030],["2019-06-18",18474.21,18722.42,18438.75,18686.96,145430],["2019-06-19",18722.42,19289.77,18686.96,19147.93,1166570],["2019-06-20",19147.93,19147.93,18864.26,19041.55,242740],["2019-06-21",19041.55,19112.47,18864.26,18935.18,317860],["2019-06-24",19077.01,19077.01,18545.13,18651.5,440220],["2019-06-25",18793.34,18935.18,18651.5,18757.88,236180],["2019-06-26",18580.58,18828.8,18580.58,18651.5,118240],["2019-06-27",18580.58,18828.8,18580.58,18580.58,368040],["2019-06-28",18580.58,18651.5,18509.67,18651.5,96200],["2019-07-01",18651.5,18864.26,18580.58,18686.96,194070],["2019-07-02",18686.96,19183.39,18651.5,19077.01,851130],["2019-07-03",19077.01,19112.47,18970.63,19077.01,320720],["2019-07-04",19006.09,19715.28,19006.09,19715.28,1463820],["2019-07-05",19821.65,19998.95,19467.06,19467.06,1011850],["2019-07-08",19502.52,19786.2,19289.77,19502.52,482970],["2019-07-09",19431.6,19821.65,19431.6,19750.74,497620],["2019-07-10",19715.28,20105.33,19715.28,19963.49,551160],["2019-07-11",19998.95,20105.33,19892.57,20034.41,584600],["2019-07-12",20034.41,20069.87,19573.44,19608.9,854740],["2019-07-15",19537.98,19786.2,19431.6,19786.2,420000],["2019-07-16",19857.11,19857.11,19537.98,19537.98,498440],["2019-07-17",19573.44,19608.9,19502.52,19502.52,251090],["2019-07-18",19502.52,19963.49,19502.52,19963.49,455620],["2019-07-19",19963.49,20424.46,19963.49,20353.54,781810],["2019-07-22",19963.49,20318.08,19963.49,20211.7,261350],["2019-07-23",20282.62,20282.62,19998.95,20069.87,219390],["2019-07-24",19928.03,20389.0,19857.11,20069.87,315050],["2019-07-25",20353.54,20566.3,19573.44,19573.44,932480],["2019-07-26",19537.98,19998.95,19077.01,19254.31,1061430],["2019-07-29",19289.77,19289.77,18793.34,18864.26,593560],["2019-07-30",18864.26,18970.63,18013.24,18119.62,975730],["2019-07-31",18367.83,18580.58,17800.48,18438.75,463870],["2019-08-01",18509.67,18899.72,18438.75,18899.72,352250],["2019-08-02",18757.88,18757.88,18438.75,18580.58,709740],["2019-08-05",18438.75,18438.75,18013.24,18048.7,615320],["2019-08-06",17765.02,18296.91,17516.81,18190.53,435420],["2019-08-07",18367.83,18651.5,18367.83,18580.58,219230],["2019-08-08",18580.58,18899.72,18474.21,18722.42,245890],["2019-08-09",18651.5,19077.01,18580.58,18935.18,461790],["2019-08-12",18935.18,19041.55,18580.58,18686.96,75230],["2019-08-13",18438.75,18686.96,18367.83,18545.13,353130],["2019-08-14",18474.21,18580.58,18474.21,18474.21,107870],["2019-08-15",18438.75,19006.09,18367.83,18899.72,293860],["2019-08-16",18686.96,18970.63,18686.96,18970.63,308960],["2019-08-19",19077.01,19360.69,18970.63,19289.77,342420],["2019-08-20",19644.36,19644.36,19289.77,19396.14,215300],["2019-08-21",19289.77,19431.6,19289.77,19396.14,261530],["2019-08-22",19289.77,19431.6,19254.31,19289.77,132620],["2019-08-23",19289.77,19467.06,18793.34,19289.77,89260],["2019-08-26",18935.18,19183.39,18935.18,19147.93,86570],["2019-08-27",19147.93,19183.39,18970.63,19041.55,77610],["2019-08-28",18935.18,19077.01,18367.83,18793.34,282270],["2019-08-29",18509.67,18793.34,18509.67,18651.5,46910],["2019-08-30",18757.88,18935.18,18651.5,18757.88,130350],["2019-09-03",19077.01,19077.01,18651.5,18757.88,61160],["2019-09-04",18722.42,18722.42,18545.13,18580.58,1651830],["2019-09-05",18580.58,18616.04,18509.67,18545.13,58720],["2019-09-06",18545.13,18793.34,18403.29,18509.67,139910],["2019-09-09",18509.67,18651.5,18438.75,18509.67,53140],["2019-09-10",18616.04,18616.04,18403.29,18403.29,93340],["2019-09-11",18403.29,18580.58,18403.29,18509.67,87630],["2019-09-12",18580.58,18651.5,18296.91,18296.91,196770],["2019-09-13",18296.91,18367.83,17942.32,18155.07,251170],["2019-09-16",18225.99,18438.75,18225.99,18296.91,249870],["2019-09-17",18296.91,18403.29,18155.07,18155.07,183500],["2019-09-18",18225.99,18509.67,18155.07,18438.75,242550],["2019-09-19",18438.75,18651.5,18367.83,18438.75,49190],["2019-09-20",18438.75,18935.18,18403.29,18899.72,327240],["2019-09-23",18899.72,19041.55,18864.26,18864.26,119240],["2019-09-24",18899.72,18899.72,18616.04,18722.42,46870],["2019-09-25",18509.67,18722.42,18509.67,18509.67,1547410],["2019-09-26",18509.67,18580.58,18367.83,18367.83,130130],["2019-09-27",18367.83,18438.75,18332.37,18367.83,116010],["2019-09-30",18367.83,18722.42,18367.83,18722.42,161210],["2019-10-01",18793.34,18899.72,18722.42,18793.34,218490],["2019-10-02",18757.88,18757.88,18438.75,18474.21,130440],["2019-10-03",18296.91,18651.5,18296.91,18580.58,58670],["2019-10-04",18509.67,18722.42,18474.21,18474.21,58920],["2019-10-07",18438.75,18509.67,18367.83,18438.75,1128640],["2019-10-08",18296.91,18651.5,18155.07,18438.75,524840],["2019-10-09",18403.29,18438.75,18296.91,18438.75,73840],["2019-10-10",18438.75,18580.58,18296.91,18332.37,61670],["2019-10-11",18332.37,18580.58,18332.37,18438.75,239710],["2019-10-14",18651.5,18651.5,18367.83,18438.75,35400],["2019-10-15",18438.75,18651.5,18438.75,18438.75,46320],["2019-10-16",18474.21,18509.67,18474.21,18509.67,15590],["2019-10-17",18474.21,18545.13,18084.16,18296.91,155840],["2019-10-18",18367.83,18367.83,18225.99,18296.91,566500],["2019-10-21",18296.91,18332.37,18155.07,18155.07,86410],["2019-10-22",18155.07,18225.99,18084.16,18155.07,54150],["2019-10-23",18509.67,18509.67,18190.53,18225.99,32040],["2019-10-24",18225.99,18367.83,18225.99,18367.83,43260],["2019-10-25",18438.75,18438.75,18261.45,18296.91,29000],["2019-10-28",18261.45,18403.29,18261.45,18261.45,339930],["2019-10-29",18261.45,18438.75,18261.45,18332.37,513430],["2019-10-30",18332.37,18403.29,18225.99,18261.45,85980],["2019-10-31",18296.91,18332.37,18225.99,18225.99,50700],["2019-11-01",18296.91,18296.91,17906.86,17906.86,753430],["2019-11-04",17906.86,18155.07,17906.86,18155.07,42740],["2019-11-05",18296.91,18296.91,17942.32,18013.24,20700],["2019-11-06",18013.24,18013.24,17800.48,17800.48,48680],["2019-11-07",17800.48,18155.07,17765.02,17942.32,62940],["2019-11-08",17871.4,18013.24,17871.4,17942.32,37930],["2019-11-11",17942.32,17977.78,17906.86,17906.86,106940],["2019-11-12",17906.86,18013.24,17587.73,17587.73,298740],["2019-11-13",17800.48,17800.48,17552.27,17658.65,177990],["2019-11-14",17587.73,17587.73,17304.06,17374.97,173700],["2019-11-15",17516.81,17587.73,17268.6,17268.6,31600],["2019-11-18",17268.6,17268.6,16311.2,17020.38,508430],["2019-11-19",16878.55,17020.38,16878.55,16949.46,226090],["2019-11-20",17233.14,17233.14,16878.55,17020.38,39950],["2019-11-21",17020.38,17020.38,16736.71,16736.71,62830],["2019-11-22",16807.63,16949.46,16630.33,16807.63,53870],["2019-11-25",16949.46,17339.51,16665.79,16665.79,49920],["2019-11-26",16984.92,16984.92,16240.28,16453.04,303910],["2019-11-27",16736.71,16914.01,16453.04,16843.09,98530],["2019-11-28",16843.09,17020.38,16736.71,16878.55,30040],["2019-11-29",16878.55,17233.14,16878.55,17233.14,46150],["2019-12-02",17304.06,17304.06,17020.38,17233.14,78500],["2019-12-03",17055.84,17233.14,17020.38,17233.14,90740],["2019-12-04",17304.06,17304.06,17091.3,17233.14,49830],["2019-12-05",17055.84,17233.14,16984.92,17162.22,93490],["2019-12-06",17162.22,17800.48,17020.38,17800.48,84640],["2019-12-09",17729.57,17729.57,17304.06,17729.57,422640],["2019-12-10",17658.65,17658.65,17304.06,17587.73,35590],["2019-12-11",17587.73,17587.73,17304.06,17587.73,51360],["2019-12-12",17587.73,17587.73,17304.06,17587.73,66180],["2019-12-13",17587.73,17729.57,17374.97,17623.19,73340],["2019-12-16",17623.19,17694.11,17445.89,17516.81,37120],["2019-12-17",17516.81,17587.73,17374.97,17587.73,28770],["2019-12-18",17587.73,17623.19,17516.81,17516.81,65410],["2019-12-19",17516.81,17729.57,17374.97,17729.57,86240],["2019-12-20",17729.57,18013.24,17694.11,17729.57,447240],["2019-12-23",17729.57,17835.94,17304.06,17410.43,146990],["2019-12-24",17516.81,17516.81,17374.97,17410.43,60660],["2019-12-25",17410.43,17445.89,17374.97,17374.97,9320],["2019-12-26",17374.97,17445.89,17162.22,17233.14,193410],["2019-12-27",17729.57,17729.57,17020.38,17126.76,200250],["2019-12-30",17459.68,17607.64,16941.81,16978.8,130570],["2019-12-31",16645.88,17015.79,16645.88,17015.79,29980],["2020-01-02",16978.8,17089.77,16941.81,16978.8,114410],["2020-01-03",17015.79,17015.79,16719.86,16867.82,100340],["2020-01-06",16941.81,16978.8,16793.84,16793.84,113870],["2020-01-07",16941.81,16941.81,16645.88,16645.88,182440],["2020-01-08",16830.83,16830.83,16534.91,16682.87,95080],["2020-01-09",16682.87,16793.84,16275.97,16571.9,62710],["2020-01-10",16645.88,16830.83,16571.9,16756.85,71350],["2020-01-13",16756.85,16756.85,16497.92,16571.9,28480],["2020-01-14",16645.88,16645.88,16349.95,16571.9,75660],["2020-01-15",16645.88,16645.88,16497.92,16534.91,38820],["2020-01-16",16460.93,16460.93,16349.95,16423.93,38710],["2020-01-17",16423.93,16460.93,16275.97,16386.94,70080],["2020-01-20",16201.99,16497.92,15536.15,16275.97,89570],["2020-01-21",16349.95,16497.92,16128.01,16497.92,23310],["2020-01-22",16571.9,16978.8,16423.93,16423.93,127540],["2020-01-30",16423.93,17015.79,16128.01,16275.97,109900],["2020-01-31",16275.97,16275.97,15203.24,15203.24,88180],["2020-02-03",15203.24,15536.15,14167.49,14759.35,305310],["2020-02-04",14796.34,14796.34,14130.5,14204.48,319570],["2020-02-05",14204.48,14426.43,14167.49,14204.48,295200],["2020-02-06",14204.48,14796.34,14204.48,14315.46,729180],["2020-02-07",14648.37,14759.35,14315.46,14463.42,556870],["2020-02-10",14463.42,15129.25,14315.46,15092.26,125220],["2020-02-11",14944.3,15647.13,14944.3,15536.15,242380],["2020-02-12",15832.08,16054.03,15684.12,15980.04,298230],["2020-02-13",15980.04,15980.04,15536.15,15684.12,159890],["2020-02-14",15536.15,15758.1,15277.22,15610.14,98900],["2020-02-17",15499.16,15869.07,15166.25,15832.08,187730],["2020-02-18",15943.05,16201.99,15832.08,16054.03,250130],["2020-02-19",16238.98,16238.98,16054.03,16201.99,122580],["2020-02-20",16128.01,16238.98,15758.1,15943.05,286130],["2020-02-21",15943.05,16091.02,15536.15,15610.14,191700],["2020-02-24",15388.19,15610.14,14870.32,14870.32,362630],["2020-02-25",14870.32,15314.21,14870.32,15277.22,75480],["2020-02-26",14981.29,15314.21,14944.3,15092.26,261260],["2020-02-27",15092.26,15462.17,15018.28,15314.21,171730],["2020-02-28",15314.21,15610.14,15166.25,15425.18,165430],["2020-03-02",15536.15,16091.02,15536.15,15684.12,151350],["2020-03-03",16054.03,16128.01,15314.21,15536.15,91630],["2020-03-04",15536.15,15795.09,15462.17,15536.15,37200],["2020-03-05",15462.17,15536.15,15166.25,15166.25,255710],["2020-03-06",15166.25,15388.19,15166.25,15314.21,31380],["2020-03-09",15129.25,15129.25,14278.47,14278.47,369510],["2020-03-10",14130.5,14574.39,14093.51,14574.39,129970],["2020-03-11",14648.37,15055.27,14389.44,14722.36,159470],["2020-03-12",14204.48,15018.28,14204.48,14204.48,1220980],["2020-03-13",14056.52,14574.39,13538.65,14204.48,266490],["2020-03-16",14352.45,14352.45,13834.58,13908.56,99310],["2020-03-17",14019.53,14093.51,13686.61,14093.51,229020],["2020-03-18",14056.52,14204.48,13686.61,14130.5,251610],["2020-03-19",14056.52,14130.5,13834.58,14130.5,1602430],["2020-03-20",14056.52,14093.51,13797.58,14093.51,127160],["2020-03-23",14093.51,14093.51,13131.75,13131.75,404970],["2020-03-24",12724.85,13316.7,12724.85,13242.72,100110],["2020-03-25",13168.74,13464.67,13131.75,13131.75,127590],["2020-03-26",13131.75,13316.7,12909.8,12946.79,188040],["2020-03-27",12946.79,13242.72,12872.81,12946.79,80590],["2020-03-30",12576.89,12909.8,12096.01,12169.99,102080],["2020-03-31",12096.01,12428.92,11837.07,11837.07,167850],["2020-04-01",11837.07,12243.97,11837.07,12096.01,75300],["2020-04-03",12206.98,12909.8,12169.99,12539.9,317710],["2020-04-06",12835.82,13020.78,12539.9,12983.79,666610],["2020-04-07",13279.71,13279.71,12724.85,12946.79,327190],["2020-04-08",12872.81,12946.79,12650.87,12946.79,153190],["2020-04-09",12872.81,13538.65,12872.81,13316.7,240500],["2020-04-10",13279.71,13316.7,13020.78,13168.74,186080],["2020-04-13",13020.78,13353.69,13020.78,13316.7,246930],["2020-04-14",13316.7,13316.7,13168.74,13279.71,176090],["2020-04-15",13427.68,13686.61,13279.71,13575.64,329290],["2020-04-16",13612.63,14130.5,13575.64,14056.52,171760],["2020-04-17",14204.48,14426.43,14056.52,14093.51,515700],["2020-04-20",14130.5,14389.44,14056.52,14278.47,140840],["2020-04-21",14056.52,14130.5,13538.65,13612.63,242660],["2020-04-22",13464.67,13982.54,13464.67,13760.59,93170],["2020-04-23",14352.45,14463.42,13982.54,14167.49,336290],["2020-04-24",14352.45,15129.25,14130.5,15129.25,549700],["2020-04-27",15536.15,15869.07,15388.19,15425.18,349510],["2020-04-28",15351.2,15351.2,15018.28,15055.27,248600],["2020-04-29",15018.28,15462.17,14944.3,15092.26,265180],["2020-05-04",16128.01,16128.01,15166.25,15314.21,232560],["2020-05-05",15203.24,15314.21,15018.28,15166.25,76770],["2020-05-06",15166.25,15610.14,15129.25,15277.22,130980],["2020-05-07",15499.16,15499.16,15203.24,15314.21,137830],["2020-05-08",15388.19,15795.09,15314.21,15351.2,428270],["2020-05-11",15351.2,15610.14,15351.2,15499.16,295000],["2020-05-12",15499.16,15943.05,15499.16,15906.06,208830],["2020-05-13",15980.04,16091.02,15795.09,15906.06,332540],["2020-05-14",15869.07,16017.03,15832.08,16017.03,267590],["2020-05-15",16054.03,16238.98,15721.11,15721.11,226160],["2020-05-18",15721.11,15758.1,15647.13,15684.12,114420],["2020-05-19",15795.09,16054.03,15795.09,15795.09,132790],["2020-05-20",15906.06,16017.03,15906.06,15943.05,183470],["2020-05-21",15980.04,16054.03,15906.06,16017.03,216650],["2020-05-22",16054.03,16165.0,15980.04,16091.02,154390],["2020-05-25",16275.97,16830.83,16128.01,16830.83,278820],["2020-05-26",16941.81,16941.81,16645.88,16830.83,113150],["2020-05-27",16941.81,16941.81,16275.97,16275.97,280940],["2020-05-28",16275.97,16571.9,16238.98,16275.97,129550],["2020-05-29",16275.97,16349.95,16201.99,16349.95,121200],["2020-06-01",16571.9,16645.88,16275.97,16571.9,238920],["2020-06-02",16571.9,16682.87,15906.06,16054.03,202730],["2020-06-03",16128.01,16534.91,16128.01,16238.98,125270],["2020-06-04",16054.03,16275.97,16054.03,16275.97,135870],["2020-06-05",16275.97,16867.82,16275.97,16793.84,210090],["2020-06-08",16941.81,17348.71,16830.83,17348.71,288460],["2020-06-09",17348.71,17496.67,17163.75,17348.71,190240],["2020-06-10",17089.77,18051.53,17089.77,17829.59,301140],["2020-06-11",17903.57,18088.52,17496.67,17570.65,316170],["2020-06-12",16682.87,17385.7,16682.87,17163.75,243990],["2020-06-15",17163.75,17681.62,17163.75,17200.74,369720],["2020-06-16",17237.73,17644.63,17237.73,17644.63,212360],["2020-06-17",17903.57,17903.57,17385.7,17459.68,102040],["2020-06-18",17681.62,17681.62,17533.66,17681.62,114270],["2020-06-19",17681.62,17903.57,17570.65,17866.58,82980],["2020-06-22",17977.55,18051.53,17718.61,17866.58,173190],["2020-06-23",17718.61,17866.58,17681.62,17755.6,248100],["2020-06-24",17755.6,17829.59,17607.64,17755.6,175630],["2020-06-25",17385.7,17755.6,17385.7,17755.6,87440],["2020-06-26",17755.6,17755.6,17644.63,17718.61,94300],["2020-06-29",17089.77,17607.64,17089.77,17200.74,157760],["2020-06-30",17607.64,17607.64,17311.71,17422.69,202580],["2020-07-01",17422.69,17681.62,17311.71,17607.64,31970],["2020-07-02",17607.64,17829.59,17496.67,17755.6,126680],["2020-07-03",17755.6,18051.53,17718.61,17977.55,183010],["2020-07-06",17977.55,17977.55,17866.58,17940.56,53550],["2020-07-07",17940.56,18310.47,17940.56,17977.55,172640],["2020-07-08",17681.62,18088.52,17681.62,17792.6,72140],["2020-07-09",17977.55,17977.55,17718.61,17755.6,121730],["2020-07-10",17644.63,17755.6,17644.63,17681.62,254370],["2020-07-13",17755.6,17792.6,17607.64,17644.63,104640],["2020-07-14",17681.62,17681.62,17533.66,17607.64,164910],["2020-07-15",17607.64,17755.6,17570.65,17644.63,160140],["2020-07-16",17718.61,17829.59,17607.64,17755.6,119920],["2020-07-17",17755.6,18088.52,17755.6,18088.52,84650],["2020-07-20",18088.52,18347.46,18051.53,18347.46,365210],["2020-07-21",18199.49,18606.39,18199.49,18421.44,230150],["2020-07-22",18495.42,19161.26,18495.42,19013.29,418150],["2020-07-23",19087.27,19087.27,18495.42,18828.34,461440],["2020-07-24",18717.37,18717.37,17681.62,18051.53,332140],["2020-07-27",17570.65,17681.62,16867.82,16978.8,377770],["2020-07-28",16978.8,17977.55,16978.8,17681.62,359630],["2020-07-29",17681.62,17681.62,17311.71,17496.67,333090],["2020-07-30",17496.67,18347.46,17496.67,18199.49,102980],["2020-07-31",17977.55,18495.42,17977.55,18199.49,138690],["2020-08-03",18051.53,18495.42,17829.59,18495.42,158040],["2020-08-04",18865.33,18865.33,18643.38,18643.38,185590],["2020-08-05",18606.39,18865.33,18606.39,18865.33,149830],["2020-08-06",18865.33,18865.33,18606.39,18717.37,101370],["2020-08-07",18717.37,18791.35,18606.39,18643.38,197460],["2020-08-10",18791.35,18791.35,18532.41,18754.36,92370],["2020-08-11",18606.39,18828.34,18606.39,18754.36,111050],["2020-08-12",18828.34,18828.34,18680.38,18680.38,112820],["2020-08-13",18865.33,18865.33,18680.38,18791.35,289090],["2020-08-14",18791.35,18828.34,18717.37,18828.34,187930],["2020-08-17",18828.34,18865.33,18495.42,18717.37,171250],["2020-08-18",18569.4,19494.17,18569.4,19457.18,710610],["2020-08-19",19827.09,19827.09,19494.17,19531.16,191040],["2020-08-20",19531.16,19531.16,19161.26,19235.24,101390],["2020-08-21",19531.16,19531.16,19161.26,19309.22,187670],["2020-08-24",19309.22,19457.18,19161.26,19346.21,346340],["2020-08-25",19346.21,19975.06,19346.21,19605.15,234430],["2020-08-26",19605.15,19605.15,19420.19,19457.18,286470],["2020-08-27",19753.11,19753.11,19346.21,19531.16,380400],["2020-08-28",19420.19,19531.16,18199.49,19383.2,455770],["2020-08-31",19161.26,19161.26,18569.4,18865.33,278880],["2020-09-01",18717.37,18976.3,18643.38,18902.32,276410],["2020-09-03",19235.24,19235.24,18865.33,18865.33,181070],["2020-09-04",18495.42,18865.33,18495.42,18828.34,126060],["2020-09-07",18828.34,18865.33,18606.39,18643.38,342630],["2020-09-08",18643.38,19013.29,18643.38,18865.33,337990],["2020-09-09",18939.31,19531.16,18865.33,19235.24,339290],["2020-09-10",19605.15,19975.06,19457.18,19457.18,534030],["2020-09-11",19642.14,19642.14,19457.18,19531.16,327870],["2020-09-14",19605.15,19605.15,19346.21,19383.2,204730],["2020-09-15",19420.19,19457.18,19161.26,19383.2,322010],["2020-09-16",19383.2,19383.2,19161.26,19309.22,81860],["2020-09-17",19309.22,19383.2,19161.26,19346.21,160360],["2020-09-18",19457.18,19531.16,19235.24,19383.2,192790],["2020-09-21",19383.2,19494.17,19309.22,19420.19,64990],["2020-09-22",19494.17,19494.17,19346.21,19457.18,333050],["2020-09-23",19457.18,19531.16,19346.21,19457.18,215000],["2020-09-24",19457.18,19531.16,19272.23,19531.16,353740],["2020-09-25",19531.16,19605.15,19420.19,19568.16,432650],["2020-09-28",19605.15,19679.13,19531.16,19679.13,555350],["2020-09-29",19679.13,19716.12,19494.17,19679.13,683380],["2020-09-30",19642.14,19642.14,19457.18,19605.15,207170],["2020-10-01",19457.18,19605.15,19420.19,19531.16,193830],["2020-10-02",19531.16,19568.16,19235.24,19531.16,447560],["2020-10-05",19531.16,19605.15,19420.19,19531.16,4201280],["2020-10-06",19642.14,19642.14,19235.24,19235.24,726140],["2020-10-07",19272.23,19494.17,19161.26,19235.24,918350],["2020-10-08",19383.2,19383.2,18939.31,19161.26,666200],["2020-10-09",19050.28,19124.27,18754.36,18865.33,680840],["2020-10-12",19087.27,19605.15,18865.33,19124.27,897120],["2020-10-13",19457.18,19457.18,19087.27,19124.27,280100],["2020-10-14",19124.27,19235.24,18939.31,19161.26,197230],["2020-10-15",19050.28,19235.24,18754.36,19235.24,805530],["2020-10-16",18865.33,19198.25,18791.35,19161.26,485400],["2020-10-19",19087.27,19161.26,18865.33,19013.29,97280],["2020-10-20",19087.27,19087.27,18865.33,19050.28,176740],["2020-10-21",19050.28,19050.28,18791.35,18865.33,244210],["2020-10-22",18791.35,18939.31,18384.45,18865.33,387600],["2020-10-23",18495.42,18865.33,18495.42,18865.33,690940],["2020-10-26",18865.33,18865.33,18569.4,18865.33,252290],["2020-10-27",18828.34,18828.34,18643.38,18828.34,155690],["2020-10-28",18643.38,18791.35,18458.43,18606.39,186420],["2020-10-29",18199.49,18384.45,18014.54,18310.47,154050],["2020-10-30",18310.47,18421.44,18051.53,18273.48,127060],["2020-11-02",18125.51,18273.48,18125.51,18162.5,28430],["2020-11-03",18162.5,18495.42,18125.51,18236.49,78620],["2020-11-04",18236.49,18384.45,18051.53,18273.48,226170],["2020-11-05",18310.47,18865.33,18310.47,18606.39,447680],["2020-11-06",18606.39,18643.38,18421.44,18495.42,303800],["2020-11-09",18569.4,18717.37,18458.43,18495.42,260870],["2020-11-10",18569.4,18569.4,18458.43,18495.42,343210],["2020-11-11",18495.42,18569.4,18421.44,18495.42,292020],["2020-11-12",18643.38,18643.38,18458.43,18495.42,209620],["2020-11-13",18643.38,19124.27,18643.38,18939.31,580700],["2020-11-16",19235.24,19272.23,18976.3,19050.28,597700],["2020-11-17",19198.25,19383.2,19087.27,19161.26,275940],["2020-11-18",19161.26,19235.24,18939.31,18939.31,356850],["2020-11-19",18939.31,19753.11,18939.31,19531.16,971180],["2020-11-20",19679.13,19716.12,19346.21,19383.2,409600],["2020-11-23",19494.17,19531.16,19272.23,19457.18,628630],["2020-11-24",19457.18,20788.85,19457.18,20788.85,2614180],["2020-11-25",21528.67,22120.52,21454.69,21824.6,1175650],["2020-11-26",21750.62,21898.58,21158.76,21417.7,816010],["2020-11-27",21232.74,21491.68,21084.78,21454.69,1064770],["2020-11-30",21824.6,22934.32,21528.67,22934.32,1336040],["2020-12-01",22934.32,24487.94,22564.41,23452.19,970500],["2020-12-02",23378.21,24007.06,22786.36,23082.29,1011390],["2020-12-03",23082.29,23674.14,22860.34,23304.23,1208280],["2020-12-04",23378.21,23970.07,22971.31,22971.31,814750],["2020-12-07",22971.31,23600.16,22786.36,23082.29,865710],["2020-12-08",23082.29,23489.19,22971.31,23082.29,549070],["2020-12-09",23082.29,23600.16,23008.3,23304.23,879960],["2020-12-10",23304.23,23304.23,22194.51,22194.51,720780],["2020-12-11",22638.4,22638.4,21824.6,22342.47,879170],["2020-12-14",22601.4,22934.32,22046.54,22823.35,997270],["2020-12-15",23008.3,23822.1,22823.35,23452.19,896280],["2020-12-16",23452.19,23748.12,23267.24,23452.19,1109440],["2020-12-17",23378.21,23452.19,22934.32,22971.31,677750],["2020-12-18",22971.31,23896.08,22675.39,23600.16,1085220],["2020-12-21",23748.12,24672.89,23748.12,24118.03,830150],["2020-12-22",24044.05,24118.03,23452.19,24044.05,657390],["2020-12-23",24118.03,24339.97,23674.14,23674.14,581250],["2020-12-24",23563.17,23674.14,22083.53,22638.4,1068530],["2020-12-25",22638.4,22934.32,22157.51,22823.35,707280],["2020-12-28",22860.34,23230.25,22601.4,22749.37,701100],["2020-12-29",22749.37,23896.08,22638.4,23378.21,623300],["2020-12-30",23674.14,25005.81,23378.21,25005.81,2349100],["2020-12-31",25079.79,25597.66,24968.82,25005.81,704370],["2021-01-04",25005.81,25893.59,24783.86,25264.75,579600],["2021-01-05",24783.86,25412.71,24783.86,25153.77,832200],["2021-01-06",25307.15,25460.53,24923.71,25077.08,698800],["2021-01-07",25077.08,25805.62,24962.05,25690.59,599300],["2021-01-08",25690.59,25690.59,24923.71,25077.08,1278400],["2021-01-11",25000.4,25077.08,23389.94,24386.89,1272100],["2021-01-12",24310.2,24923.71,24156.82,24655.3,777800],["2021-01-13",24655.3,24770.33,24271.86,24348.55,990700],["2021-01-14",24501.92,24501.92,23850.07,24233.51,901700],["2021-01-15",24233.51,24386.89,24080.14,24310.2,647400],["2021-01-18",24310.2,24386.89,23926.76,23965.1,1052100],["2021-01-19",23965.1,23965.1,22316.3,22546.37,1180700],["2021-01-20",22239.62,22661.4,21012.6,22239.62,737100],["2021-01-21",22239.62,22968.16,22239.62,22929.81,465140],["2021-01-22",22891.47,23773.38,22891.47,23466.63,533900],["2021-01-25",23466.63,23696.69,23313.25,23466.63,401000],["2021-01-26",23428.29,23428.29,22086.24,22469.68,549000],["2021-01-27",22469.68,22853.12,21357.7,21472.73,588700],["2021-01-28",20974.26,20974.26,19977.31,19977.31,729700],["2021-01-29",19938.97,21319.36,19555.52,21204.32,414600],["2021-02-01",21242.67,21242.67,19938.97,20092.34,487000],["2021-02-02",20092.34,21012.6,20092.34,20820.88,488500],["2021-02-03",21165.98,21856.17,20705.85,21856.17,552700],["2021-02-04",21511.08,22239.62,21242.67,21511.08,305800],["2021-02-05",21626.11,21856.17,21434.39,21702.8,195000],["2021-02-08",21702.8,22047.9,20705.85,21165.98,340800],["2021-02-09",21165.98,21626.11,20782.54,21319.36,186200],["2021-02-17",22162.93,22776.43,21779.49,22776.43,507000],["2021-02-18",22776.43,23274.91,22316.3,23044.84,400200],["2021-02-19",23083.19,24041.79,23006.5,23773.38,573300],["2021-02-22",23850.07,23850.07,23389.94,23620.01,285200],["2021-02-23",23620.01,23620.01,23083.19,23389.94,238700],["2021-02-24",23389.94,23658.35,23198.22,23351.6,319400],["2021-02-25",23389.94,23581.66,23274.91,23313.25,279700],["2021-02-26",23083.19,23620.01,23044.84,23581.66,342800],["2021-03-01",23696.69,23965.1,23543.32,23543.32,381000],["2021-03-02",23620.01,23696.69,23313.25,23504.97,605200],["2021-03-03",23504.97,24923.71,23389.94,24923.71,1795700],["2021-03-04",25230.46,25230.46,24003.45,24310.2,395400],["2021-03-05",24080.14,24693.64,23581.66,24463.58,288000],["2021-03-08",24463.58,24770.33,24310.2,24540.27,735900],["2021-03-09",24540.27,25230.46,23773.38,25000.4,1355500],["2021-03-10",25153.77,25230.46,24847.02,25000.4,599900],["2021-03-11",25000.4,25537.21,24808.68,25230.46,729000],["2021-03-12",25077.08,25460.53,25077.08,25230.46,736900],["2021-03-15",25307.15,25307.15,24770.33,24847.02,446400],["2021-03-16",24847.02,24847.02,24041.79,24233.51,489800],["2021-03-17",24348.55,24348.55,24003.45,24156.82,220600],["2021-03-18",24156.82,24425.23,24156.82,24310.2,224600],["2021-03-19",24271.86,24386.89,23773.38,24271.86,207100],["2021-03-22",24271.86,25115.43,24271.86,24501.92,475000],["2021-03-23",24540.27,24540.27,24003.45,24271.86,150100],["2021-03-24",23926.76,24233.51,23236.56,23543.32,283200],["2021-03-25",23543.32,24003.45,23351.6,23466.63,402000],["2021-03-26",23466.63,23735.04,22699.75,23006.5,537200],["2021-03-29",23389.94,23888.42,23006.5,23888.42,286000],["2021-03-30",23888.42,24463.58,23658.35,24463.58,243800],["2021-03-31",24463.58,24463.58,24233.51,24310.2,120100],["2021-04-01",24233.51,24655.3,24233.51,24463.58,274300],["2021-04-02",24540.27,24770.33,24386.89,24386.89,250200],["2021-04-05",24923.71,24923.71,24156.82,24310.2,286000],["2021-04-06",24310.2,24310.2,24003.45,24118.48,109300],["2021-04-07",24463.58,24540.27,23389.94,24386.89,458900],["2021-04-08",24463.58,24501.92,23773.38,24156.82,74500],["2021-04-09",24156.82,24156.82,23926.76,23965.1,118000],["2021-04-12",23926.76,24310.2,23926.76,24310.2,412700],["2021-04-13",24195.17,24386.89,23926.76,24003.45,302800],["2021-04-14",23773.38,24003.45,23696.69,23926.76,216500],["2021-04-15",23773.38,23888.42,23389.94,23581.66,423400],["2021-04-16",23581.66,23581.66,22584.71,22776.43,412800],["2021-04-19",23006.5,23006.5,22392.99,23006.5,151200],["2021-04-20",23159.88,23159.88,22814.78,22891.47,201200],["2021-04-22",23006.5,23006.5,22699.75,22699.75,280100],["2021-04-23",22699.75,22776.43,22392.99,22699.75,388200],["2021-04-26",22699.75,22699.75,22239.62,22239.62,521300],["2021-04-27",22239.62,22239.62,21971.21,22162.93,601700],["2021-04-28",22239.62,22239.62,22047.9,22124.58,125400],["2021-04-29",22623.06,22623.06,22009.55,22124.58,544300],["2021-05-04",21472.73,22392.99,21472.73,22316.3,468800],["2021-05-05",22239.62,22853.12,22086.24,22546.37,1242500],["2021-05-06",22929.81,22929.81,22469.68,22546.37,294400],["2021-05-07",22546.37,22623.06,22277.96,22354.65,457300],["2021-05-10",22239.62,22623.06,22162.93,22162.93,1289500],["2021-05-11",22239.62,22546.37,22162.93,22239.62,766100],["2021-05-12",22239.62,22546.37,22239.62,22546.37,222300],["2021-05-13",22508.03,23006.5,22469.68,23006.5,733900],["2021-05-14",23006.5,23006.5,22546.37,22623.06,333900],["2021-05-17",22546.37,22699.75,21932.86,22086.24,464900],["2021-05-18",21932.86,22738.09,21932.86,22086.24,388500],["2021-05-19",22086.24,22162.93,21932.86,22162.93,227200],["2021-05-20",22162.93,22239.62,22009.55,22086.24,171100],["2021-05-21",22009.55,22316.3,21932.86,22162.93,599100],["2021-05-24",22239.62,23351.6,22201.27,22853.12,646200],["2021-05-25",22853.12,23313.25,22162.93,22776.43,252700],["2021-05-26",22431.34,23006.5,22316.3,22508.03,878200],["2021-05-27",22623.06,23313.25,22316.3,22546.37,521800],["2021-05-28",22546.37,23006.5,22546.37,22968.16,316800],["2021-05-31",22929.81,23044.84,22508.03,22968.16,437300],["2021-06-01",23006.5,23850.07,22968.16,23696.69,937500],["2021-06-02",23696.69,24655.3,23543.32,24655.3,2248800],["2021-06-03",24885.36,24885.36,24041.79,24655.3,504900],["2021-06-04",24386.89,24847.02,24233.51,24425.23,408900],["2021-06-07",24425.23,24540.27,24003.45,24463.58,593100],["2021-06-08",24540.27,25153.77,24386.89,24808.68,536800],["2021-06-09",24693.64,26074.03,24425.23,25959.0,1178500],["2021-06-10",25997.34,26035.69,25460.53,25460.53,621600],["2021-06-11",25460.53,26227.41,25460.53,25690.59,248800],["2021-06-14",25690.59,26342.44,25575.56,26342.44,682200],["2021-06-15",26457.47,27684.49,26457.47,27377.73,1029100],["2021-06-16",26917.6,27991.24,26687.54,27454.42,605400],["2021-06-17",27301.05,27531.11,26687.54,27531.11,640600],["2021-06-18",27262.7,27684.49,27262.7,27569.46,557100],["2021-06-21",27569.46,27569.46,26994.29,27186.01,806500],["2021-06-22",27607.8,27607.8,27032.64,27301.05,389300],["2021-06-23",27301.05,27301.05,26687.54,26917.6,523200],["2021-06-24",26687.54,27492.77,26687.54,27109.33,373900],["2021-06-25",26764.23,27262.7,26764.23,27109.33,271300],["2021-06-28",27032.64,27301.05,26687.54,27224.36,435000],["2021-06-29",27147.67,27301.05,26994.29,27109.33,324000],["2021-06-30",27224.36,27262.7,26917.6,27109.33,48800],["2021-07-01",27109.33,27147.67,26419.13,26840.92,556800],["2021-07-02",26687.54,26764.23,25920.66,25920.66,513400],["2021-07-05",25997.34,25997.34,25000.4,25959.0,294700],["2021-07-06",25537.21,26994.29,25537.21,26150.72,432400],["2021-07-07",26150.72,26227.41,24693.64,26227.41,118100],["2021-07-08",26227.41,26227.41,25575.56,25920.66,87000],["2021-07-09",25613.9,26840.92,25537.21,26342.44,345600],["2021-07-12",26074.03,27070.98,25690.59,26342.44,370300],["2021-07-13",26687.54,26764.23,26074.03,26380.79,93000],["2021-07-14",26457.47,26802.57,26074.03,26074.03,124500],["2021-07-15",25920.66,26764.23,25345.49,26534.16,214700],["2021-07-16",26419.13,28374.68,26304.1,28297.99,778500],["2021-07-19",28144.62,28297.99,27684.49,27914.55,774800],["2021-07-20",27684.49,28144.62,27607.8,27914.55,294100],["2021-07-21",27991.24,29525.01,27914.55,29371.63,1730900],["2021-07-22",29563.35,29831.76,29141.57,29448.32,707800],["2021-07-23",29448.32,29563.35,29064.88,29064.88,523700],["2021-07-26",28566.4,29716.73,28374.68,29563.35,1151500],["2021-07-27",29831.76,29831.76,28873.16,28911.5,714300],["2021-07-28",28413.03,28911.5,27991.24,27991.24,892800],["2021-07-29",27991.24,28374.68,27646.14,28297.99,419400],["2021-07-30",28221.31,28528.06,27952.9,28182.96,620900],["2021-08-02",27991.24,29141.57,27684.49,29064.88,1492500],["2021-08-03",29141.57,29678.38,29141.57,29525.01,835100],["2021-08-04",29448.32,29563.35,29141.57,29525.01,568500],["2021-08-05",29141.57,31212.15,28988.19,30215.2,1516000],["2021-08-06",30368.58,30368.58,29333.29,29333.29,611400],["2021-08-09",29218.25,29716.73,29141.57,29409.98,693800],["2021-08-10",29409.98,30138.51,29333.29,29678.38,880900],["2021-08-11",30061.83,30138.51,29371.63,29371.63,811300],["2021-08-12",29371.63,29371.63,28374.68,28796.47,764400],["2021-08-13",28374.68,28796.47,28374.68,28643.09,637300],["2021-08-16",28604.75,29563.35,28604.75,29525.01,805900],["2021-08-17",29525.01,29755.07,28834.81,28911.5,396300],["2021-08-18",28988.19,29601.7,28681.44,28988.19,411500],["2021-08-19",28758.12,29563.35,28758.12,29448.32,718600],["2021-08-20",29525.01,29755.07,28604.75,28758.12,730500],["2021-08-23",28374.68,29294.94,28374.68,29218.25,630100],["2021-08-24",29294.94,29294.94,28566.4,28988.19,457300],["2021-08-25",28834.81,28988.19,28374.68,28834.81,405200],["2021-08-26",29026.53,30828.71,28451.37,30828.71,2131200],["2021-08-27",30828.71,32209.1,30445.27,31518.9,690300],["2021-08-30",31518.9,32362.48,31097.12,31825.66,659900],["2021-08-31",31672.28,31672.28,31058.77,31173.81,527100],["2021-09-01",31135.46,31825.66,30828.71,31365.53,556300],["2021-09-06",31365.53,32285.79,31135.46,32017.38,685500],["2021-09-07",32055.72,32132.41,31212.15,31212.15,405700],["2021-09-08",30905.4,31518.9,30905.4,31173.81,254800],["2021-09-09",31173.81,32132.41,30982.09,31825.66,390800],["2021-09-10",31825.66,32132.41,31518.9,31557.25,181700],["2021-09-13",31672.28,31979.03,30828.71,30828.71,446000],["2021-09-14",30560.3,30905.4,30215.2,30215.2,444000],["2021-09-15",30215.2,30598.64,29678.38,30598.64,387500],["2021-09-16",30905.4,31442.22,30598.64,30982.09,262500],["2021-09-17",31365.53,31365.53,30790.37,30790.37,281200],["2021-09-20",30982.09,31442.22,30521.96,30675.33,316700],["2021-09-21",30100.17,30560.3,29985.14,30560.3,406200],["2021-09-22",30560.3,31135.46,30330.24,31135.46,212100],["2021-09-23",31212.15,32324.13,30905.4,31518.9,579800],["2021-09-24",31902.35,31902.35,30905.4,30982.09,165300],["2021-09-27",31058.77,31212.15,30061.83,30061.83,233000],["2021-09-28",29601.7,30828.71,29601.7,30828.71,256400],["2021-09-29",30828.71,30828.71,30406.92,30445.27,118000],["2021-09-30",30790.37,31365.53,30483.61,31212.15,288000],["2021-10-01",31442.22,31442.22,30675.33,30828.71,224900],["2021-10-04",30752.02,31672.28,30752.02,31058.77,779800],["2021-10-05",31058.77,31442.22,30982.09,31097.12,175100],["2021-10-06",31135.46,33244.39,31097.12,33244.39,841100],["2021-10-07",33742.87,33742.87,32975.98,33052.67,353700],["2021-10-08",33052.67,33052.67,32477.51,32745.92,536900],["2021-10-11",32745.92,33742.87,32592.54,33091.02,422100],["2021-10-12",33206.05,33589.49,33052.67,33244.39,285200],["2021-10-13",33282.74,33321.08,32899.29,32975.98,241800],["2021-10-14",32975.98,33934.59,32822.61,33129.36,248900],["2021-10-15",33589.49,33589.49,32439.16,32439.16,541000],["2021-10-18",32592.54,33359.42,32017.38,32055.72,719200],["2021-10-19",32055.72,33206.05,31825.66,33129.36,862000],["2021-10-20",33129.36,33206.05,32669.23,32745.92,441600],["2021-10-21",32745.92,33666.18,32592.54,33666.18,513900],["2021-10-22",33666.18,33819.55,33052.67,33666.18,382200],["2021-10-25",33666.18,33666.18,33321.08,33359.42,253900],["2021-10-26",33014.33,33359.42,32630.89,32899.29,275700],["2021-10-27",32899.29,33436.11,32860.95,33052.67,334300],["2021-10-28",33551.15,33857.9,33052.67,33819.55,425200],["2021-10-29",34049.62,34893.19,33972.93,34049.62,372300],["2021-11-01",34433.06,35506.7,34126.31,34279.68,374800],["2021-11-02",34279.68,35276.63,33742.87,34509.75,680800],["2021-11-03",34509.75,34509.75,33436.11,33742.87,384600],["2021-11-04",33742.87,34087.96,33512.8,33819.55,150600],["2021-11-05",34126.31,34279.68,33397.77,34279.68,319900],["2021-11-08",34126.31,35276.63,34126.31,34969.88,389400],["2021-11-09",34931.54,35276.63,34509.75,34586.44,247100],["2021-11-10",34586.44,34816.5,34279.68,34701.47,231200],["2021-11-11",34739.81,35276.63,34126.31,34663.13,322400],["2021-11-12",34739.81,35123.26,34663.13,34739.81,131000],["2021-11-15",34816.5,34931.54,34087.96,34126.31,373800],["2021-11-16",34126.31,34203.0,33896.24,34126.31,251200],["2021-11-17",35276.63,35276.63,34509.75,35123.26,304500],["2021-11-18",35046.57,35084.91,34509.75,34778.16,348900],["2021-11-19",34931.54,35276.63,34854.85,34969.88,617300],["2021-11-22",35123.26,35161.6,34739.81,34931.54,499300],["2021-11-23",34931.54,36810.4,34893.19,36043.52,336600],["2021-11-24",36273.58,37577.28,36273.58,37423.91,354400],["2021-11-25",37270.53,37577.28,37040.46,37193.84,250200],["2021-11-26",37193.84,37385.56,36005.17,36580.33,182200],["2021-11-29",35199.94,36810.4,35199.94,36426.96,140200],["2021-11-30",36350.27,36426.96,35660.07,36043.52,189400],["2021-12-01",36005.17,36273.58,35276.63,36043.52,251400],["2021-12-02",36043.52,36388.61,35736.76,36043.52,183400],["2021-12-03",35813.45,36005.17,34893.19,34893.19,240000],["2021-12-06",34893.19,34893.19,34049.62,34663.13,151200],["2021-12-07",34624.78,34893.19,34203.0,34663.13,594800],["2021-12-08",34701.47,34701.47,34509.75,34663.13,325200],["2021-12-09",34663.13,34931.54,34548.09,34739.81,394100],["2021-12-10",34854.85,35199.94,34663.13,35199.94,1650700],["2021-12-13",35660.07,36273.58,35353.32,36235.24,1309600],["2021-12-14",36235.24,36772.06,36120.2,36426.96,579800],["2021-12-15",35966.83,36426.96,35353.32,36235.24,745100],["2021-12-16",36120.2,36120.2,35353.32,35430.01,341300],["2021-12-17",35276.63,35468.35,34739.81,34893.19,622800],["2021-12-20",34739.81,34969.88,33819.55,34203.0,674600],["2021-12-21",34203.0,35199.94,33819.55,34969.88,454100],["2021-12-22",34969.88,35966.83,34969.88,35123.26,408900],["2021-12-23",35123.26,35276.63,33742.87,34471.41,695000],["2021-12-24",34509.75,34893.19,34049.62,34203.0,132700],["2021-12-27",34279.68,34509.75,33781.21,33896.24,140300],["2021-12-28",33934.59,34931.54,33934.59,34816.5,291300],["2021-12-29",34816.5,34816.5,34241.34,34279.68,79900],["2021-12-30",34356.37,34433.06,34126.31,34203.0,157800],["2021-12-31",34675.85,34675.85,33808.95,33808.95,216100],["2022-01-04",33808.95,34754.66,32311.59,34203.0,189200],["2022-01-05",34872.87,34872.87,33808.95,33887.76,193900],["2022-01-06",33887.76,33887.76,33139.08,33493.72,315500],["2022-01-07",33139.08,34754.66,33139.08,34754.66,425200],["2022-01-10",34754.66,35463.94,33887.76,34833.47,310300],["2022-01-11",34675.85,34675.85,34124.19,34518.23,160100],["2022-01-12",34478.83,35306.32,34439.42,35227.51,337900],["2022-01-13",35385.13,35818.58,34951.68,35818.58,241700],["2022-01-14",35463.94,35857.98,34794.06,35818.58,303900],["2022-01-17",35818.58,35818.58,34991.08,35227.51,223100],["2022-01-18",35227.51,35463.94,34794.06,34872.87,185100],["2022-01-19",34833.47,35857.98,34833.47,35306.32,130900],["2022-01-20",35306.32,35542.75,35069.89,35385.13,273600],["2022-01-21",35385.13,35503.34,35109.3,35306.32,388500],["2022-01-24",35306.32,35345.72,34912.28,34912.28,213300],["2022-01-25",34675.85,35148.7,34478.83,35148.7,234600],["2022-01-26",35463.94,35463.94,34794.06,34951.68,195700],["2022-01-27",34951.68,34951.68,33966.57,34912.28,161200],["2022-01-28",34872.87,34951.68,34400.02,34833.47,98200],["2022-02-07",35148.7,35148.7,33769.55,34675.85,500800],["2022-02-08",34084.78,35385.13,34084.78,35148.7,321000],["2022-02-09",35188.11,36646.07,35109.3,36646.07,1013800],["2022-02-10",36488.45,37434.15,36409.64,37434.15,758800],["2022-02-11",37040.11,37434.15,36882.49,36961.3,190200],["2022-02-14",36606.66,38064.62,36252.02,37709.99,595200],["2022-02-15",37709.99,37828.2,37355.35,37749.39,279500],["2022-02-16",37749.39,37985.82,37591.77,37670.58,303500],["2022-02-17",37670.58,37749.39,36961.3,37670.58,211000],["2022-02-18",37512.96,37709.99,37040.11,37512.96,231500],["2022-02-21",37591.77,40113.65,37591.77,40113.65,1565800],["2022-02-22",40113.65,41138.17,39404.37,40586.5,836700],["2022-02-23",40822.93,40822.93,39798.42,40586.5,250600],["2022-02-24",40192.46,40428.89,37828.2,39010.33,792700],["2022-02-25",39010.33,40113.65,38931.52,39246.76,320100],["2022-02-28",39010.33,39404.37,38301.05,38419.26,392400],["2022-03-01",38419.26,39640.8,37985.82,39010.33,422200],["2022-03-02",38537.48,39561.99,38379.86,38498.07,311300],["2022-03-03",38773.9,39167.95,38064.62,38931.52,236300],["2022-03-04",39089.14,39089.14,38379.86,38931.52,298200],["2022-03-07",38931.52,40428.89,38616.29,39404.37,468200],["2022-03-08",39404.37,39798.42,38498.07,38813.31,388600],["2022-03-09",38852.71,38852.71,36133.81,37907.01,466500],["2022-03-10",38025.22,39089.14,37907.01,38616.29,322900],["2022-03-11",38458.67,38537.48,37079.52,37473.56,341500],["2022-03-14",37473.56,37512.96,36646.07,36646.07,360400],["2022-03-15",36646.07,38064.62,35463.94,37749.39,389000],["2022-03-16",37788.79,38655.69,37355.35,38655.69,287000],["2022-03-17",38576.88,39128.54,38222.24,38695.09,145000],["2022-03-18",38222.24,38734.5,38222.24,38734.5,111600],["2022-03-21",38931.52,39089.14,38616.29,39010.33,232500],["2022-03-22",39010.33,39167.95,38773.9,38813.31,210700],["2022-03-23",38852.71,38852.71,38301.05,38616.29,144800],["2022-03-24",38222.24,39956.03,38222.24,39798.42,356400],["2022-03-25",39798.42,40586.5,39719.61,40192.46,317300],["2022-03-28",39719.61,41374.59,39719.61,40744.12,337400],["2022-03-29",40665.31,42556.72,40271.27,41926.25,484500],["2022-03-30",41926.25,41926.25,40822.93,41374.59,254800],["2022-03-31",41611.02,42162.68,40822.93,40901.74,206800],["2022-04-01",40901.74,42556.72,40428.89,41295.78,385700],["2022-04-04",41295.78,41847.44,40350.08,41689.83,301400],["2022-04-05",41768.64,41926.25,40980.55,41768.64,174100],["2022-04-06",41768.64,42635.53,41768.64,42477.91,250900],["2022-04-07",42556.72,42556.72,41768.64,41768.64,336700],["2022-04-08",41138.17,42083.87,41138.17,41768.64,406300],["2022-04-12",41768.64,42556.72,41611.02,41926.25,344700],["2022-04-13",41295.78,42556.72,41295.78,42556.72,208600],["2022-04-14",42950.77,45472.65,42320.3,45472.65,803600],["2022-04-15",45709.07,47285.25,45472.65,46497.16,289600],["2022-04-18",46497.16,48073.34,45630.26,47600.48,522600],["2022-04-19",47285.25,48861.42,46891.2,48467.38,387500],["2022-04-20",48309.76,48309.76,46497.16,46497.16,440200],["2022-04-21",45709.07,47442.87,43738.85,43738.85,831300],["2022-04-22",44132.9,44999.79,41532.21,44132.9,1082400],["2022-04-25",43423.62,43738.85,41059.36,42162.68,747500],["2022-04-26",39877.23,42793.15,39404.37,42793.15,543100],["2022-04-27",42793.15,42871.96,40980.55,41689.83,384700],["2022-04-28",41138.17,42320.3,40980.55,40980.55,266700],["2022-04-29",41138.17,42162.68,41138.17,42005.06,196900],["2022-05-04",41768.64,43344.81,41768.64,42320.3,185100],["2022-05-05",42556.72,42950.77,41374.59,42399.11,222000],["2022-05-06",41611.02,41926.25,39798.42,39877.23,534600],["2022-05-09",39798.42,41059.36,37118.92,37118.92,586700],["2022-05-10",35542.75,39640.8,35542.75,39049.73,299800],["2022-05-11",39325.56,40980.55,39325.56,40901.74,152000],["2022-05-12",38261.65,40744.12,38261.65,38458.67,239000],["2022-05-13",38458.67,39404.37,37237.13,37828.2,277400],["2022-05-16",38655.69,40113.65,37512.96,37512.96,79900],["2022-05-17",37040.11,39404.37,37040.11,39404.37,194400],["2022-05-18",40192.46,40192.46,39089.14,39089.14,408400],["2022-05-19",38616.29,39049.73,38458.67,38458.67,144300],["2022-05-20",38616.29,38852.71,37828.2,38261.65,187000],["2022-05-23",38970.93,39010.33,37118.92,38301.05,396100],["2022-05-24",38222.24,38537.48,37867.6,38222.24,107700],["2022-05-25",38616.29,40192.46,38143.43,40192.46,445500],["2022-05-26",40350.08,40350.08,39325.56,39325.56,168800],["2022-05-27",39089.14,39640.8,39089.14,39561.99,133400],["2022-05-30",40192.46,40980.55,39798.42,40192.46,222600],["2022-05-31",40192.46,40980.55,39561.99,40665.31,242200],["2022-06-01",39877.23,40665.31,39877.23,40586.5,183600],["2022-06-02",40350.08,43423.62,40113.65,43266.0,1334900],["2022-06-03",42556.72,43581.24,42477.91,43581.24,452000],["2022-06-06",44054.09,44920.99,43108.38,43423.62,632900],["2022-06-07",42477.91,44526.94,42241.49,44369.32,807900],["2022-06-08",44605.75,45315.03,44054.09,45315.03,628900],["2022-06-09",45078.6,45393.84,44132.9,44369.32,407000],["2022-06-10",44054.09,44526.94,41768.64,41768.64,517500],["2022-06-13",39010.33,40980.55,39010.33,39089.14,461900],["2022-06-14",39089.14,40507.7,39089.14,39877.23,202400],["2022-06-15",39719.61,40586.5,37828.2,39483.18,278600],["2022-06-16",40507.7,41611.02,39561.99,40350.08,516700],["2022-06-17",40034.84,42793.15,40034.84,42477.91,490900],["2022-06-20",42477.91,44132.9,41216.97,41847.44,414000],["2022-06-21",41059.36,42871.96,39089.14,40113.65,372500],["2022-06-22",40192.46,40271.27,38931.52,39010.33,386000],["2022-06-23",38616.29,40822.93,37907.01,40822.93,359600],["2022-06-24",41611.02,41611.02,40350.08,40350.08,137100],["2022-06-27",40350.08,40586.5,39128.54,40192.46,254500],["2022-06-28",40192.46,41216.97,39483.18,40350.08,194000],["2022-06-29",40980.55,41374.59,40350.08,40901.74,172000],["2022-06-30",40665.31,42162.68,40192.46,40192.46,370900],["2022-07-01",40192.46,40901.74,39246.76,40271.27,181600],["2022-07-04",40350.08,41059.36,39089.14,40350.08,125000],["2022-07-05",40350.08,40350.08,39010.33,39010.33,525500],["2022-07-06",39010.33,39561.99,37907.01,38301.05,368600],["2022-07-07",38379.86,39010.33,38222.24,38852.71,187500],["2022-07-08",38892.12,39561.99,38616.29,38931.52,101400],["2022-07-11",38931.52,39167.95,37434.15,37512.96,312000],["2022-07-12",37434.15,38222.24,37434.15,38222.24,261100],["2022-07-13",38222.24,39010.33,38064.62,39010.33,100200],["2022-07-14",38970.93,39010.33,38379.86,38537.48,53900],["2022-07-15",38537.48,38773.9,38182.84,38458.67,185600],["2022-07-18",38616.29,38655.69,37591.77,37749.39,313700],["2022-07-19",37749.39,38301.05,37591.77,37985.82,153800],["2022-07-20",37985.82,38576.88,37749.39,38379.86,143100],["2022-07-21",38458.67,38852.71,37276.54,37985.82,166300],["2022-07-22",38340.46,38379.86,37709.99,37828.2,174000],["2022-07-25",37828.2,37907.01,37355.35,37434.15,162300],["2022-07-26",37434.15,37749.39,37040.11,37197.73,139900],["2022-07-27",37040.11,37946.41,36961.3,37591.77,200100],["2022-07-28",37828.2,38143.43,37828.2,38064.62,143200],["2022-07-29",37946.41,38182.84,37591.77,37591.77,130100],["2022-08-01",37434.15,38064.62,37237.13,37552.37,289000],["2022-08-02",37552.37,38340.46,37512.96,38064.62,200900],["2022-08-03",38222.24,38773.9,38104.03,38576.88,282800],["2022-08-04",38773.9,38773.9,37828.2,38458.67,224400],["2022-08-05",38458.67,39246.76,38143.43,38931.52,309700],["2022-08-08",38931.52,39364.97,38222.24,38576.88,151000],["2022-08-09",38576.88,39089.14,38222.24,38655.69,233500],["2022-08-10",39010.33,39167.95,38616.29,38970.93,203100],["2022-08-11",39128.54,39246.76,38616.29,38616.29,292400],["2022-08-12",38616.29,38695.09,38340.46,38458.67,111500],["2022-08-15",38458.67,38734.5,38379.86,38458.67,169600],["2022-08-16",38458.67,38695.09,38222.24,38419.26,129100],["2022-08-17",38419.26,38498.07,38104.03,38104.03,166400],["2022-08-18",37985.82,38064.62,37709.99,37828.2,191900],["2022-08-19",37552.37,37985.82,37473.56,37788.79,135000],["2022-08-22",37788.79,38104.03,37276.54,37709.99,162300],["2022-08-23",37670.58,38222.24,37434.15,37985.82,110600],["2022-08-24",38340.46,38340.46,37670.58,37828.2,258300],["2022-08-25",38025.22,40192.46,37985.82,40192.46,1017100],["2022-08-26",39798.42,40192.46,39483.18,39798.42,179200],["2022-08-29",39010.33,39483.18,38301.05,38616.29,341800],["2022-08-30",38931.52,40428.89,38616.29,39483.18,457000],["2022-08-31",39404.37,40113.65,39404.37,39640.8,222700],["2022-09-05",39404.37,39798.42,39207.35,39364.97,123500],["2022-09-06",39404.37,39956.03,38931.52,39089.14,271600],["2022-09-07",38852.71,39089.14,38182.84,38182.84,255800],["2022-09-08",38182.84,38301.05,37828.2,38064.62,216700],["2022-09-09",38064.62,38852.71,38064.62,38852.71,243300],["2022-09-12",38931.52,39798.42,38931.52,39719.61,344500],["2022-09-13",39798.42,39877.23,39364.97,39798.42,318500],["2022-09-14",39089.14,39719.61,39089.14,39404.37,103000],["2022-09-15",39364.97,40980.55,39128.54,40980.55,908400],["2022-09-16",41532.21,41532.21,39956.03,40113.65,301000],["2022-09-19",39877.23,40428.89,38852.71,39010.33,346400],["2022-09-20",39798.42,39798.42,39010.33,39719.61,147200],["2022-09-21",39798.42,40350.08,39483.18,39640.8,143300],["2022-09-22",39640.8,39640.8,38458.67,39561.99,237300],["2022-09-23",39640.8,40428.89,39325.56,40428.89,375500],["2022-09-26",40192.46,40192.46,39010.33,39049.73,413800],["2022-09-27",39483.18,39640.8,38695.09,39089.14,203400],["2022-09-28",39128.54,39404.37,38616.29,39089.14,236100],["2022-09-29",39561.99,39561.99,38695.09,38695.09,317800],["2022-09-30",38616.29,38616.29,36252.02,38616.29,475200],["2022-10-03",38301.05,38616.29,35936.79,35976.19,326700],["2022-10-04",36133.81,36961.3,36015.6,36961.3,281000],["2022-10-05",36961.3,37828.2,36646.07,37040.11,87400],["2022-10-06",37040.11,37040.11,34675.85,34675.85,478600],["2022-10-07",34518.23,34518.23,32272.18,32272.18,519200],["2022-10-10",32153.97,33493.72,30498.99,32784.44,213300],["2022-10-11",32863.25,32902.65,32232.78,32311.59,190200],["2022-10-12",32311.59,33336.1,32035.76,32705.63,58300],["2022-10-13",32784.44,33493.72,32705.63,33493.72,155000],["2022-10-14",33887.76,33887.76,33493.72,33493.72,67900],["2022-10-17",33336.1,33887.76,32626.82,33651.34,81500],["2022-10-18",33730.14,34833.47,33730.14,34597.04,99500],["2022-10-19",34636.44,36252.02,34636.44,36055.0,161900],["2022-10-20",35503.34,36330.83,35503.34,35779.17,123800],["2022-10-21",35779.17,35779.17,33572.53,34281.81,161100],["2022-10-24",34281.81,34281.81,32863.25,32863.25,129400],["2022-10-25",32705.63,33887.76,32705.63,33887.76,98000],["2022-10-26",33887.76,34163.59,33533.12,34124.19,69000],["2022-10-27",33887.76,35463.94,33887.76,35345.72,56600],["2022-10-28",34675.85,35424.53,34675.85,35306.32,67700],["2022-10-31",34833.47,35857.98,34281.81,35857.98,103900],["2022-11-01",35306.32,36015.6,35069.89,35148.7,84200],["2022-11-02",35463.94,35463.94,34675.85,34675.85,79400],["2022-11-03",34675.85,34675.85,33375.5,34360.61,168200],["2022-11-04",33887.76,33887.76,32863.25,33493.72,164100],["2022-11-07",33887.76,33887.76,32548.01,32548.01,139700],["2022-11-08",32548.01,32705.63,32469.2,32548.01,111200],["2022-11-09",32548.01,33887.76,32429.8,33572.53,134500],["2022-11-10",33572.53,33769.55,31287.07,31287.07,320200],["2022-11-11",31523.5,33060.27,31287.07,31523.5,127300],["2022-11-14",30735.41,30971.84,29316.85,29474.47,229800],["2022-11-15",28213.53,29001.62,27425.44,27425.44,662000],["2022-11-16",26440.33,27977.11,25534.03,27740.68,312900],["2022-11-17",28410.55,29671.49,28410.55,29671.49,84200],["2022-11-18",30341.37,30341.37,29159.24,29947.32,130500],["2022-11-21",29947.32,31405.29,29947.32,30262.56,77500],["2022-11-22",30696.01,31523.5,30262.56,31523.5,155000],["2022-11-23",32075.16,32784.44,31681.12,32311.59,128200],["2022-11-24",32311.59,32390.4,31917.54,32232.78,108300],["2022-11-25",32232.78,34124.19,31996.35,33887.76,78600],["2022-11-28",33414.91,35069.89,33099.67,34281.81,149400],["2022-11-29",34675.85,34675.85,33099.67,33808.95,58700],["2022-11-30",33769.55,34675.85,33493.72,34675.85,96900],["2022-12-01",35306.32,35779.17,33533.12,34281.81,75200],["2022-12-02",33099.67,34675.85,33099.67,34281.81,59800],["2022-12-05",34360.61,34675.85,33887.76,34281.81,35300],["2022-12-06",34281.81,34281.81,33257.29,33769.55,46700],["2022-12-07",33336.1,33887.76,33336.1,33414.91,44900],["2022-12-08",33414.91,34400.02,33139.08,33454.31,37000],["2022-12-09",34636.44,34675.85,33848.36,34675.85,170200],["2022-12-12",34675.85,36724.88,34675.85,36252.02,216800],["2022-12-13",36882.49,37434.15,35463.94,37394.75,182300],["2022-12-14",37158.32,37158.32,36252.02,36409.64,38300],["2022-12-15",36409.64,37512.96,36370.24,37355.35,109900],["2022-12-16",37040.11,38537.48,37000.71,38498.07,175800],["2022-12-19",38222.24,38773.9,36409.64,36409.64,181100],["2022-12-20",37355.35,37434.15,36409.64,37434.15,58200],["2022-12-21",37828.2,38143.43,36803.68,38104.03,44800],["2022-12-22",37079.52,38537.48,36646.07,37828.2,21000],["2022-12-23",37670.58,37670.58,36843.09,37631.18,32600],["2022-12-26",37631.18,37749.39,37040.11,37709.99,57300],["2022-12-27",35148.7,37709.99,35148.7,37591.77,32100],["2022-12-28",37434.15,37670.58,35542.75,37631.18,30300],["2022-12-29",37040.11,37985.82,36882.49,37907.01,50800],["2022-12-30",38143.43,39010.33,38104.03,39010.33,96300],["2023-01-03",38931.52,38970.93,38301.05,38773.9,33100],["2023-01-04",38773.9,38970.93,37670.58,38773.9,33500],["2023-01-05",38773.9,38970.93,38616.29,38773.9,17400],["2023-01-06",38773.9,38773.9,37631.18,37788.79,38200],["2023-01-09",38064.62,38064.62,37197.73,37197.73,29400],["2023-01-10",37670.58,37670.58,36803.68,37040.11,47700],["2023-01-11",37276.54,37355.35,37040.11,37355.35,93700],["2023-01-12",37670.58,37670.58,37000.71,37040.11,40400],["2023-01-13",36646.07,37394.75,36646.07,36882.49,18800],["2023-01-16",37788.79,37788.79,34597.04,36330.83,192800],["2023-01-17",37040.11,37828.2,35779.17,35936.79,191700],["2023-01-18",36291.43,37237.13,35779.17,36055.0,80400],["2023-01-19",36961.3,36961.3,35857.98,35857.98,100500],["2023-01-27",37040.11,37197.73,35936.79,36252.02,197600],["2023-01-30",37306.33,38603.94,37144.13,38522.84,407100],["2023-01-31",38928.35,38928.35,38117.34,38360.64,198100],["2023-02-01",38360.64,38360.64,38117.34,38117.34,99700],["2023-02-02",38036.24,38279.54,37711.84,38117.34,100100],["2023-02-03",38279.54,38279.54,37346.88,37955.14,28300],["2023-02-06",37995.69,38117.34,37468.53,37752.39,22100],["2023-02-07",37752.39,37792.94,37468.53,37711.84,29000],["2023-02-08",37711.84,37833.49,37306.33,37711.84,54700],["2023-02-09",37711.84,38279.54,37711.84,38117.34,78300],["2023-02-10",38117.34,38522.84,37955.14,38036.24,20600],["2023-02-13",37711.84,38036.24,36819.73,36819.73,163500],["2023-02-14",37225.23,38117.34,37225.23,37711.84,47200],["2023-02-15",37225.23,37995.69,37144.13,37792.94,50000],["2023-02-16",37955.14,37955.14,37225.23,37792.94,36100],["2023-02-17",38036.24,38036.24,36495.33,37874.04,37500],["2023-02-20",37874.04,37874.04,37306.33,37711.84,32600],["2023-02-21",37833.49,38076.79,37306.33,37671.29,38800],["2023-02-22",37671.29,38117.34,37306.33,37955.14,82900],["2023-02-23",37792.94,38117.34,36900.83,37387.43,71400],["2023-02-24",37955.14,37955.14,36981.93,37265.78,19100],["2023-02-27",36130.37,36698.08,35441.02,36089.82,30800],["2023-02-28",36576.43,36657.53,36089.82,36252.02,57400],["2023-03-01",35684.32,36657.53,35684.32,36414.23,15700],["2023-03-02",35927.62,36373.67,35927.62,36130.37,25200],["2023-03-03",36170.92,36495.33,36008.72,36008.72,140300],["2023-03-06",36008.72,36170.92,36008.72,36089.82,13200],["2023-03-07",35805.97,36089.82,35805.97,35887.07,12200],["2023-03-08",35684.32,36089.82,35603.22,36089.82,62000],["2023-03-09",36089.82,36130.37,35968.17,36089.82,10900],["2023-03-10",36252.02,36333.12,36089.82,36252.02,56700],["2023-03-13",36252.02,36292.57,35684.32,36008.72,25300],["2023-03-14",35927.62,35927.62,35684.32,35765.42,29600],["2023-03-15",35846.52,36252.02,35846.52,35846.52,21100],["2023-03-16",35846.52,36008.72,35846.52,36008.72,8400],["2023-03-17",36008.72,36008.72,36008.72,36008.72,3300],["2023-03-20",36008.72,36211.47,35684.32,35684.32,12700],["2023-03-21",36008.72,36008.72,35643.77,35765.42,13500],["2023-03-22",35765.42,35765.42,35441.02,35481.57,39800],["2023-03-23",35441.02,35522.12,35238.26,35481.57,21300],["2023-03-24",35522.12,35603.22,35359.92,35359.92,14900],["2023-03-27",35359.92,35359.92,34832.76,34832.76,54700],["2023-03-28",34832.76,35805.97,34832.76,35562.67,38300],["2023-03-29",35562.67,35562.67,35035.51,35035.51,22500],["2023-03-30",35116.61,35278.82,34548.91,34548.91,70400],["2023-03-31",34873.31,34954.41,34630.01,34630.01,26800],["2023-04-03",34873.31,35035.51,34711.11,34711.11,53700],["2023-04-04",34792.21,35035.51,34711.11,34751.66,22700],["2023-04-05",34751.66,35116.61,34751.66,34792.21,65800],["2023-04-06",34873.31,34954.41,34711.11,34792.21,37600],["2023-04-07",34792.21,34832.76,34670.56,34711.11,16300],["2023-04-10",34630.01,34954.41,34548.91,34711.11,36700],["2023-04-11",34711.11,34792.21,34548.91,34751.66,26100],["2023-04-12",34711.11,35116.61,34711.11,35116.61,86900],["2023-04-13",35035.51,35157.16,34873.31,35116.61,35400],["2023-04-14",34954.41,35116.61,34873.31,34994.96,45300],["2023-04-17",35116.61,35116.61,34751.66,34792.21,38300],["2023-04-18",34548.91,34832.76,34548.91,34711.11,12500],["2023-04-19",34913.86,35846.52,34873.31,35562.67,155300],["2023-04-20",35562.67,35684.32,35035.51,35522.12,37800],["2023-04-21",35359.92,37306.33,35359.92,36414.23,217000],["2023-04-24",36414.23,36860.28,35846.52,36414.23,53700],["2023-04-25",36495.33,36819.73,35278.82,36414.23,131300],["2023-04-26",36414.23,36535.88,36049.27,36049.27,61400],["2023-04-27",36495.33,36495.33,35927.62,36495.33,191500],["2023-04-28",36819.73,36819.73,34873.31,34873.31,67200],["2023-05-04",34954.41,36495.33,34954.41,36333.12,1771700],["2023-05-05",36333.12,36373.67,35684.32,36373.67,84300],["2023-05-08",36373.67,36900.83,36373.67,36900.83,237800],["2023-05-09",37063.03,37306.33,36819.73,37306.33,194700],["2023-05-10",37549.64,38117.34,37144.13,38117.34,394800],["2023-05-11",38360.64,38360.64,37792.94,38036.24,134000],["2023-05-12",38036.24,38076.79,37630.74,38036.24,51400],["2023-05-15",38036.24,38279.54,37265.78,38076.79,97200],["2023-05-16",38076.79,38117.34,37468.53,37955.14,143400],["2023-05-17",37509.08,38117.34,37509.08,38117.34,165300],["2023-05-18",38076.79,38117.34,37874.04,38076.79,197500],["2023-05-19",38117.34,38117.34,37306.33,37711.84,40300],["2023-05-22",38036.24,38036.24,36576.43,37792.94,124700],["2023-05-23",37711.84,37833.49,36900.83,37630.74,28700],["2023-05-24",37630.74,37792.94,36981.93,36981.93,87100],["2023-05-25",36535.88,37549.64,36495.33,36779.18,37900],["2023-05-26",36779.18,36779.18,36211.47,36495.33,125800],["2023-05-29",37265.78,37265.78,36414.23,36495.33,72200],["2023-05-30",36495.33,36495.33,36252.02,36414.23,130900],["2023-05-31",36414.23,36495.33,36211.47,36454.78,95500],["2023-06-01",36454.78,36535.88,36292.57,36414.23,47100],["2023-06-02",36495.33,36495.33,35927.62,35927.62,122700],["2023-06-05",36089.82,36495.33,35643.77,35846.52,160100],["2023-06-06",35887.07,36008.72,35643.77,35643.77,145800],["2023-06-07",35643.77,35846.52,34954.41,35319.37,218200],["2023-06-08",35359.92,36252.02,35359.92,35927.62,163300],["2023-06-09",36211.47,36454.78,36008.72,36414.23,107300],["2023-06-12",36414.23,36900.83,36414.23,36860.28,107100],["2023-06-13",36900.83,36900.83,36089.82,36211.47,136200],["2023-06-14",36211.47,36252.02,35968.17,36089.82,77100],["2023-06-15",36049.27,36657.53,36008.72,36333.12,75800],["2023-06-16",36414.23,36495.33,36170.92,36333.12,66200],["2023-06-19",36333.12,36333.12,35684.32,35724.87,43800],["2023-06-20",36008.72,36008.72,35684.32,35927.62,30400],["2023-06-21",35684.32,36211.47,35684.32,36008.72,41400],["2023-06-22",36008.72,36089.82,35846.52,36008.72,30900],["2023-06-23",36089.82,36657.53,35927.62,35927.62,43500],["2023-06-26",35927.62,35927.62,35724.87,35927.62,51500],["2023-06-27",35927.62,35968.17,35724.87,35765.42,41800],["2023-06-28",35765.42,35927.62,35765.42,35846.52,149000],["2023-06-29",36089.82,36089.82,35603.22,35643.77,51100],["2023-06-30",35643.77,35846.52,35603.22,35684.32,45300],["2023-07-03",35684.32,35846.52,35481.57,35481.57,68300],["2023-07-04",35481.57,35724.87,35481.57,35603.22,66500],["2023-07-05",35603.22,35846.52,35562.67,35562.67,53200],["2023-07-06",35603.22,35684.32,35278.82,35278.82,43300],["2023-07-07",35238.26,35481.57,35116.61,35278.82,60500],["2023-07-10",35278.82,35927.62,35197.71,35522.12,186900],["2023-07-11",35846.52,36900.83,35846.52,36616.98,200700],["2023-07-12",36616.98,36657.53,35887.07,36170.92,161900],["2023-07-13",36170.92,36495.33,36089.82,36292.57,135900],["2023-07-14",36333.12,36698.08,36292.57,36414.23,73000],["2023-07-17",36454.78,36576.43,36211.47,36495.33,231800],["2023-07-18",36819.73,37630.74,36819.73,37549.64,244200],["2023-07-19",37549.64,37549.64,36981.93,36981.93,184000],["2023-07-20",36900.83,37387.43,36900.83,36900.83,134000],["2023-07-21",36900.83,37711.84,36576.43,37306.33,226000],["2023-07-24",37711.84,37792.94,37144.13,37306.33,285600],["2023-07-25",37306.33,37468.53,37144.13,37306.33,144200],["2023-07-26",37306.33,37468.53,37103.58,37184.68,113400],["2023-07-27",37184.68,37833.49,37184.68,37671.29,165700],["2023-07-28",37306.33,37711.84,37306.33,37346.88,150000],["2023-07-31",37306.33,37590.19,37103.58,37144.13,248500],["2023-08-01",37144.13,37792.94,37022.48,37306.33,499900],["2023-08-02",37306.33,37387.43,36941.38,36941.38,276900],["2023-08-03",37225.23,37671.29,36981.93,37427.98,221700],["2023-08-04",37590.19,37590.19,36981.93,37468.53,166000],["2023-08-07",37509.08,37549.64,37184.68,37549.64,115000],["2023-08-08",37630.74,37630.74,37063.03,37306.33,350100],["2023-08-09",37468.53,38603.94,37225.23,38522.84,319400],["2023-08-10",38522.84,38522.84,37306.33,37306.33,351500],["2023-08-11",37306.33,37955.14,37265.78,37306.33,216900],["2023-08-14",37306.33,37630.74,37306.33,37346.88,57100],["2023-08-15",37306.33,37955.14,37306.33,37549.64,330600],["2023-08-16",37711.84,37833.49,37468.53,37833.49,2057800],["2023-08-17",38036.24,38036.24,37549.64,37549.64,315900],["2023-08-18",37346.88,37509.08,36657.53,37225.23,347200],["2023-08-21",36981.93,37874.04,36576.43,37225.23,165200],["2023-08-22",37225.23,37387.43,36657.53,37306.33,122100],["2023-08-23",36981.93,37306.33,36698.08,37306.33,209500],["2023-08-24",37346.88,37630.74,36981.93,37590.19,123700],["2023-08-25",37671.29,37671.29,37184.68,37468.53,47100],["2023-08-28",37468.53,38522.84,37346.88,38198.44,110000],["2023-08-29",38198.44,38603.94,37874.04,38563.39,82900],["2023-08-30",38928.35,39982.66,38725.6,39739.35,243600],["2023-08-31",39820.46,40144.86,39171.65,40144.86,254900],["2023-09-05",40104.31,40225.96,39252.75,39861.01,323600],["2023-09-06",39739.35,39739.35,39252.75,39252.75,177600],["2023-09-07",39496.05,39496.05,38522.84,38522.84,220200],["2023-09-08",39171.65,39171.65,38482.29,38766.15,109600],["2023-09-11",38887.8,39009.45,38603.94,38766.15,157200],["2023-09-12",38766.15,38766.15,38157.89,38360.64,157000],["2023-09-13",38441.74,38522.84,37955.14,38117.34,302000],["2023-09-14",38036.24,38279.54,37590.19,38238.99,404800],["2023-09-15",38238.99,38360.64,37711.84,37995.69,166900],["2023-09-18",37955.14,38117.34,37468.53,37549.64,293700],["2023-09-19",37549.64,38522.84,37549.64,38117.34,162800],["2023-09-20",38117.34,38766.15,37874.04,38441.74,134400],["2023-09-21",38685.05,38685.05,38198.44,38320.09,147600],["2023-09-22",38238.99,38238.99,37711.84,37792.94,277600],["2023-09-25",37711.84,38360.64,37306.33,37306.33,204700],["2023-09-26",37306.33,37590.19,37144.13,37306.33,119400],["2023-09-27",37103.58,37306.33,37103.58,37306.33,300900],["2023-09-28",37306.33,37711.84,37225.23,37225.23,57700],["2023-09-29",37306.33,37630.74,37306.33,37468.53,94600],["2023-10-02",37306.33,37549.64,37306.33,37468.53,115700],["2023-10-03",37468.53,38766.15,37306.33,37874.04,194900],["2023-10-04",37306.33,38117.34,37306.33,37671.29,86800],["2023-10-05",37711.84,37792.94,37387.43,37509.08,24300],["2023-10-06",37509.08,38117.34,37468.53,37630.74,61700],["2023-10-09",37549.64,37711.84,37265.78,37549.64,665500],["2023-10-10",37549.64,37711.84,37387.43,37468.53,242700],["2023-10-11",37387.43,37468.53,37063.03,37306.33,84600],["2023-10-12",37306.33,37468.53,36900.83,36900.83,88400],["2023-10-13",36900.83,37225.23,36495.33,37103.58,255000],["2023-10-16",37144.13,37387.43,36495.33,36738.63,367100],["2023-10-17",36738.63,37306.33,36495.33,36495.33,194900],["2023-10-18",36900.83,37144.13,35765.42,36495.33,358100],["2023-10-19",36495.33,36495.33,36252.02,36373.67,325100],["2023-10-20",35359.92,37306.33,35359.92,36900.83,182800],["2023-10-23",36495.33,36860.28,36414.23,36860.28,30600],["2023-10-24",36454.78,37306.33,36333.12,36414.23,157000],["2023-10-25",36414.23,36495.33,36211.47,36495.33,74200],["2023-10-26",36414.23,37265.78,34021.75,36089.82,222200],["2023-10-27",35522.12,37265.78,35197.71,35765.42,467600],["2023-10-30",35765.42,37225.23,35278.82,35968.17,205800],["2023-10-31",35968.17,37306.33,35278.82,35278.82,361500],["2023-11-01",36657.53,36657.53,35278.82,35319.37,12100],["2023-11-02",35359.92,35603.22,34873.31,35400.47,106500],["2023-11-03",36089.82,36089.82,35035.51,35684.32,65900],["2023-11-06",36049.27,36049.27,34873.31,35116.61,197700],["2023-11-07",34913.86,35522.12,34873.31,35197.71,106800],["2023-11-08",34954.41,35603.22,34873.31,35522.12,132900],["2023-11-09",35562.67,35684.32,35035.51,35278.82,86700],["2023-11-10",35116.61,35319.37,34954.41,35238.26,306100],["2023-11-13",35603.22,35684.32,34873.31,35441.02,73700],["2023-11-14",35522.12,35643.77,35278.82,35562.67,35500],["2023-11-15",35684.32,35724.87,35522.12,35684.32,174300],["2023-11-16",35684.32,35684.32,35319.37,35684.32,24200],["2023-11-17",35684.32,35684.32,35197.71,35197.71,42800],["2023-11-20",35197.71,35197.71,34873.31,35076.06,70800],["2023-11-21",35157.16,35157.16,34792.21,35076.06,86100],["2023-11-22",34913.86,35076.06,34873.31,35035.51,39200],["2023-11-23",35035.51,35035.51,34143.4,34630.01,72700],["2023-11-24",34630.01,34711.11,33900.1,34224.51,62500],["2023-11-27",34183.96,34548.91,34021.75,34508.36,103400],["2023-11-28",34873.31,34873.31,34548.91,34792.21,48000],["2023-11-29",34873.31,34954.41,34589.46,34589.46,56700],["2023-11-30",34589.46,35278.82,34143.4,34224.51,88000],["2023-12-01",34386.71,34792.21,34386.71,34589.46,9200],["2023-12-04",34589.46,34873.31,34386.71,34589.46,203000],["2023-12-05",34589.46,34873.31,34508.36,34630.01,29300],["2023-12-06",34711.11,34873.31,34508.36,34873.31,53100],["2023-12-07",34630.01,34873.31,33819.0,34224.51,248700],["2023-12-08",34224.51,34711.11,34143.4,34305.61,87400],["2023-12-11",34386.71,34386.71,34021.75,34265.06,160100],["2023-12-12",34224.51,34224.51,33981.2,34062.3,117500],["2023-12-13",33981.2,34143.4,33737.9,33981.2,89600],["2023-12-14",33981.2,33981.2,33656.8,33737.9,80600],["2023-12-15",33737.9,33737.9,33454.05,33656.8,59600],["2023-12-18",33656.8,33656.8,32399.74,32926.89,293400],["2023-12-19",32926.89,33332.4,32602.49,32845.79,68200],["2023-12-20",32845.79,33170.2,32602.49,32967.44,59000],["2023-12-21",32886.34,33251.3,32480.84,32764.69,174700],["2023-12-22",32764.69,32845.79,32440.29,32480.84,92200],["2023-12-25",32602.49,32724.14,32440.29,32440.29,626700],["2023-12-26",32440.29,32764.69,32196.99,32278.09,203300],["2023-12-27",32440.29,32845.79,32440.29,32643.04,309200],["2023-12-28",32764.69,33413.5,32643.04,33129.65,174200],["2023-12-29",33129.65,33413.5,33089.1,33413.5,166800],["2024-01-02",33413.5,33535.15,32845.79,33007.99,194100],["2024-01-03",33007.99,33170.2,32967.44,33089.1,137700],["2024-01-04",33210.75,33332.4,33048.55,33089.1,185000],["2024-01-05",33089.1,33129.65,32845.79,32926.89,127800],["2024-01-08",32926.89,33170.2,32886.34,33089.1,310200],["2024-01-09",33170.2,33900.1,32967.44,33778.45,237100],["2024-01-10",33778.45,34630.01,33778.45,34467.81,342700],["2024-01-11",34792.21,34792.21,34062.3,34305.61,1629700],["2024-01-12",34427.26,34427.26,33454.05,33494.6,162900],["2024-01-15",33535.15,33900.1,33089.1,33170.2,115300],["2024-01-16",33616.25,33616.25,33210.75,33413.5,41900],["2024-01-17",33656.8,33656.8,33007.99,33251.3,162700],["2024-01-18",33251.3,33372.95,33089.1,33372.95,32400],["2024-01-19",33413.5,33494.6,33332.4,33413.5,109600],["2024-01-22",33413.5,33900.1,33413.5,33819.0,132100],["2024-01-23",33981.2,33981.2,33413.5,33737.9,173000],["2024-01-24",33778.45,33900.1,33454.05,33900.1,134800],["2024-01-25",33737.9,33940.65,33737.9,33900.1,121900],["2024-01-26",33819.0,34021.75,33819.0,34021.75,63700],["2024-01-29",34021.75,34224.51,33981.2,33981.2,223500],["2024-01-30",33981.2,34670.56,33900.1,34670.56,198700],["2024-01-31",34792.21,34792.21,34467.81,34630.01,148000],["2024-02-01",34630.01,34711.11,34305.61,34711.11,122100],["2024-02-02",34711.11,34832.76,34467.81,34792.21,202100],["2024-02-05",34832.76,34832.76,34386.71,34548.91,216200],["2024-02-06",34467.81,34711.11,34346.16,34670.56,244000],["2024-02-07",34670.56,34711.11,34548.91,34670.56,46800],["2024-02-15",34711.11,34792.21,34589.46,34670.56,181100],["2024-02-16",34508.36,35684.32,34508.36,35684.32,243700],["2024-02-19",35684.32,35684.32,35278.82,35278.82,80700],["2024-02-20",35278.82,35522.12,35116.61,35238.26,63300],["2024-02-21",35116.61,35684.32,34873.31,35643.77,186400],["2024-02-22",35643.77,35643.77,35116.61,35116.61,138300],["2024-02-23",35116.61,35359.92,35035.51,35035.51,178500],["2024-02-26",34994.96,35197.71,34467.81,34994.96,156000],["2024-02-27",34711.11,34994.96,34508.36,34832.76,117400],["2024-02-28",34832.76,34873.31,34630.01,34792.21,129000],["2024-02-29",34873.31,34873.31,34467.81,34873.31,226200],["2024-03-01",34873.31,34873.31,34467.81,34467.81,276600],["2024-03-04",34548.91,35278.82,34467.81,34751.66,650960],["2024-03-05",34792.21,34873.31,34711.11,34832.76,343300],["2024-03-06",34873.31,35400.47,34711.11,35035.51,285800],["2024-03-07",35035.51,36089.82,35035.51,35684.32,960300],["2024-03-08",35684.32,35765.42,35319.37,35765.42,323200],["2024-03-11",35684.32,35765.42,35522.12,35684.32,198800],["2024-03-12",35400.47,35684.32,35197.71,35481.57,207500],["2024-03-13",35684.32,35684.32,35116.61,35278.82,285200],["2024-03-14",35278.82,36008.72,35197.71,35441.02,587800],["2024-03-15",35441.02,35643.77,35197.71,35603.22,1521700],["2024-03-18",35522.12,35684.32,34386.71,34427.26,400100],["2024-03-19",34427.26,34873.31,34265.06,34792.21,79000],["2024-03-20",34792.21,34792.21,34467.81,34548.91,89600],["2024-03-21",34832.76,35116.61,34630.01,34873.31,176900],["2024-03-22",34873.31,35197.71,34792.21,35035.51,230900],["2024-03-25",35197.71,35846.52,34913.86,35562.67,213100],["2024-03-26",35278.82,36130.37,35278.82,36089.82,276300],["2024-03-27",36089.82,36495.33,35805.97,36170.92,173100],["2024-03-28",36170.92,36454.78,35887.07,35887.07,115300],["2024-03-29",35887.07,36860.28,35724.87,36495.33,365600],["2024-04-01",36170.92,36657.53,36049.27,36454.78,131200],["2024-04-02",36454.78,36495.33,35968.17,36333.12,57700],["2024-04-03",36657.53,36657.53,35846.52,35927.62,110600],["2024-04-04",35927.62,36333.12,35522.12,35603.22,118500],["2024-04-05",35603.22,36008.72,35197.71,35643.77,291200],["2024-04-08",35643.77,35643.77,35278.82,35278.82,77700],["2024-04-09",35116.61,35319.37,34832.76,34873.31,129500],["2024-04-10",34913.86,35197.71,34548.91,34832.76,333400],["2024-04-11",34386.71,34913.86,34386.71,34751.66,33500],["2024-04-12",35116.61,35522.12,34589.46,35116.61,168800],["2024-04-15",35116.61,35116.61,34062.3,34102.85,241700],["2024-04-16",34386.71,34386.71,33778.45,34062.3,245300],["2024-04-17",33981.2,34062.3,33048.55,33697.35,316400],["2024-04-19",33251.3,33940.65,33089.1,33656.8,180500],["2024-04-22",34062.3,34913.86,33656.8,34143.4,169900],["2024-04-23",34711.11,35278.82,34224.51,34913.86,489300],["2024-04-24",35238.26,35238.26,34467.81,34913.86,125600],["2024-04-25",34913.86,35481.57,34508.36,34548.91,378300],["2024-04-26",35400.47,35400.47,34102.85,34102.85,349600],["2024-05-02",34224.51,35197.71,34224.51,34873.31,12115300],["2024-05-03",34913.86,36170.92,34913.86,35887.07,571000],["2024-05-06",36008.72,36089.82,35724.87,36049.27,3269800],["2024-05-07",36089.82,37265.78,35968.17,37225.23,3227000],["2024-05-08",36900.83,37387.43,36414.23,36819.73,2042400],["2024-05-09",36819.73,36981.93,36292.57,36414.23,1591500],["2024-05-10",36414.23,36414.23,35927.62,36008.72,1214800],["2024-05-13",36089.82,37225.23,35887.07,36819.73,2668300],["2024-05-14",36819.73,37063.03,36738.63,36900.83,388700],["2024-05-15",36900.83,39333.85,36900.83,38198.44,1678200],["2024-05-16",38360.64,38401.19,37874.04,38238.99,638600],["2024-05-17",39200.85,39200.85,38507.43,38507.43,2694900],["2024-05-20",38692.34,38692.34,37814.02,37906.48,730600],["2024-05-21",37906.48,38784.8,37814.02,38322.53,496200],["2024-05-22",38322.53,38877.25,38230.07,38368.75,662500],["2024-05-23",38183.84,40171.62,38183.84,39478.21,907600],["2024-05-24",38923.48,39570.67,38414.98,38831.03,612300],["2024-05-27",38831.03,38969.71,38368.75,38599.89,376800],["2024-05-28",38599.89,38923.48,38276.3,38276.3,541800],["2024-05-29",38368.75,39478.21,38091.39,38368.75,500700],["2024-05-30",38738.57,39293.3,38692.34,39293.3,1138000],["2024-05-31",39709.35,40217.85,39431.98,39755.58,935500],["2024-06-03",40171.62,40171.62,39478.21,39801.8,964900],["2024-06-04",40032.94,40032.94,39339.53,39339.53,745100],["2024-06-05",39385.76,39663.12,39108.39,39108.39,278100],["2024-06-06",39616.89,41142.4,39385.76,40865.03,1488300],["2024-06-07",40680.12,41327.31,40680.12,40680.12,366200],["2024-06-10",40680.12,41789.58,40310.3,41281.08,320600],["2024-06-11",41558.44,41743.35,41327.31,41558.44,503600],["2024-06-12",41558.44,42714.13,41142.4,42529.22,707700],["2024-06-13",42714.13,42991.49,42344.31,42899.04,793200],["2024-06-14",42899.04,43176.4,41188.62,41188.62,397700],["2024-06-17",40680.12,42159.4,40680.12,42020.72,1056900],["2024-06-18",42020.72,42436.76,41928.26,41974.49,267500],["2024-06-19",41974.49,42344.31,41604.67,41743.35,265500],["2024-06-20",41465.99,42205.63,41419.76,41743.35,120300],["2024-06-21",41604.67,42020.72,41465.99,41604.67,471700],["2024-06-24",41604.67,42251.86,40865.03,40957.49,497800],["2024-06-25",41003.72,41697.13,41003.72,41558.44,214100],["2024-06-26",41558.44,43361.31,41558.44,43315.09,539500],["2024-06-27",43407.54,43453.77,42945.27,43268.86,374100],["2024-06-28",42852.81,42991.49,41928.26,42251.86,272700],["2024-07-01",41604.67,41974.49,41419.76,41835.81,285300],["2024-07-02",42066.95,42344.31,41604.67,41928.26,225900],["2024-07-03",41928.26,42575.45,41928.26,42251.86,355700],["2024-07-04",42066.95,42621.67,41697.13,42159.4,293500],["2024-07-05",42436.76,42436.76,41419.76,41650.9,239500],["2024-07-08",41558.44,41789.58,40633.9,41234.85,703600],["2024-07-09",41234.85,41234.85,40865.03,41096.17,346900],["2024-07-10",40865.03,41373.53,40680.12,40865.03,499500],["2024-07-11",40865.03,41512.22,40587.67,40587.67,426500],["2024-07-12",40587.67,40865.03,39848.03,40217.85,349400],["2024-07-15",40217.85,41049.94,40217.85,40680.12,156100],["2024-07-16",41049.94,41049.94,40310.3,40541.44,158100],["2024-07-17",40541.44,40680.12,38831.03,38923.48,599500],["2024-07-18",39154.62,39293.3,38738.57,39293.3,373400],["2024-07-19",39200.85,39940.48,38877.25,39848.03,249000],["2024-07-22",40171.62,40171.62,38368.75,39062.16,343300],["2024-07-23",39062.16,39062.16,36981.93,38738.57,342600],["2024-07-24",38738.57,39339.53,38368.75,39154.62,203500],["2024-07-25",38784.8,39108.39,38646.12,39108.39,117500],["2024-07-26",39108.39,39755.58,39015.94,39709.35,222500],["2024-07-29",39478.21,39755.58,38831.03,39431.98,206100],["2024-07-30",39293.3,39431.98,38738.57,38738.57,174300],["2024-07-31",38831.03,39339.53,37998.93,39339.53,296100],["2024-08-01",39339.53,39339.53,38091.39,38368.75,320400],["2024-08-02",37998.93,39385.76,37998.93,39293.3,222600],["2024-08-05",38368.75,38831.03,37721.57,37906.48,312600],["2024-08-06",37952.71,39293.3,37906.48,38831.03,260900],["2024-08-07",39015.94,40032.94,38831.03,39755.58,540100],["2024-08-08",39755.58,39755.58,38831.03,38923.48,218400],["2024-08-09",39431.98,39709.35,38831.03,38923.48,151200],["2024-08-12",38923.48,39200.85,38923.48,39015.94,53000],["2024-08-13",39062.16,39200.85,38738.57,38784.8,167400],["2024-08-14",39339.53,39709.35,39015.94,39478.21,248600],["2024-08-15",39524.44,39524.44,38831.03,39062.16,218600],["2024-08-16",39293.3,40957.49,39062.16,40957.49,1146400],["2024-08-19",40957.49,41697.13,40680.12,41650.9,579400],["2024-08-20",41604.67,41650.9,40772.58,41234.85,283900],["2024-08-21",41049.94,41465.99,40680.12,40680.12,277000],["2024-08-22",41049.94,41558.44,40680.12,41049.94,233100],["2024-08-23",41049.94,41049.94,40680.12,40911.26,227200],["2024-08-26",40957.49,42344.31,40957.49,41327.31,470200],["2024-08-27",41142.4,41234.85,40865.03,41142.4,248500],["2024-08-28",40957.49,41188.62,40957.49,41188.62,288800],["2024-08-29",41188.62,41373.53,40587.67,41049.94,265400],["2024-08-30",41327.31,41882.04,40911.26,40911.26,246000],["2024-09-04",40818.81,41049.94,40541.44,40911.26,169600],["2024-09-05",40726.35,40957.49,40310.3,40541.44,202300],["2024-09-06",40495.21,41512.22,40402.76,41419.76,219600],["2024-09-09",41419.76,42436.76,41234.85,42344.31,565900],["2024-09-10",42529.22,42806.58,41604.67,42066.95,376700],["2024-09-11",41789.58,42436.76,41373.53,42159.4,243700],["2024-09-12",42436.76,42899.04,42020.72,42667.9,450800],["2024-09-13",42529.22,42806.58,42436.76,42621.67,197900],["2024-09-16",42806.58,42806.58,41974.49,42159.4,276000],["2024-09-17",42159.4,42159.4,41512.22,41789.58,312900],["2024-09-18",41789.58,42251.86,41512.22,41512.22,123100],["2024-09-19",41604.67,43500.0,41604.67,43500.0,878500],["2024-09-20",43916.04,43916.04,43083.95,43453.77,205000],["2024-09-23",43130.18,44285.86,42899.04,44285.86,314200],["2024-09-24",44239.63,44239.63,43684.91,43731.13,264800],["2024-09-25",43731.13,43916.04,43222.63,43222.63,141800],["2024-09-26",43268.86,43453.77,42899.04,42945.27,10751300],["2024-09-27",43176.4,43176.4,42436.76,42667.9,306800],["2024-09-30",42667.9,42806.58,41650.9,41974.49,539600],["2024-10-01",41882.04,42205.63,41882.04,42113.17,236000],["2024-10-02",41789.58,42205.63,41789.58,42205.63,125300],["2024-10-03",42529.22,42529.22,41188.62,41604.67,391100],["2024-10-04",41604.67,41974.49,41512.22,41604.67,74800],["2024-10-07",41558.44,41789.58,41465.99,41604.67,120200],["2024-10-08",41650.9,42066.95,41419.76,41882.04,236700],["2024-10-09",41882.04,41928.26,41604.67,41604.67,116400],["2024-10-10",41789.58,41974.49,41465.99,41882.04,233300],["2024-10-11",42251.86,42760.36,41974.49,42529.22,237600],["2024-10-14",42529.22,43083.95,42159.4,42575.45,87200],["2024-10-15",42529.22,42529.22,41697.13,42020.72,202500],["2024-10-16",42020.72,42714.13,41789.58,42575.45,5588000],["2024-10-17",42575.45,42714.13,41558.44,42159.4,296700],["2024-10-18",41882.04,42020.72,41604.67,41789.58,108600],["2024-10-21",41789.58,41882.04,41604.67,41789.58,68600],["2024-10-22",41789.58,41789.58,41604.67,41604.67,172000],["2024-10-23",41604.67,41604.67,41234.85,41327.31,319000],["2024-10-24",41188.62,41234.85,40726.35,40818.81,424600],["2024-10-25",40818.81,41327.31,40772.58,41327.31,112300],["2024-10-28",41327.31,41327.31,41096.17,41188.62,162700],["2024-10-29",41188.62,42066.95,41188.62,42066.95,283500],["2024-10-30",42066.95,42066.95,41281.08,41604.67,439700],["2024-10-31",41604.67,41604.67,41188.62,41604.67,149200],["2024-11-01",41281.08,41974.49,41142.4,41974.49,212900],["2024-11-04",41974.49,41974.49,41604.67,41604.67,93300],["2024-11-05",41604.67,42020.72,41465.99,41697.13,126200],["2024-11-06",41697.13,41835.81,41604.67,41789.58,194400],["2024-11-07",41789.58,41974.49,41743.35,41882.04,46300],["2024-11-08",42020.72,42899.04,41882.04,42390.54,281200],["2024-11-11",42529.22,42529.22,42344.31,42482.99,363600],["2024-11-12",42436.76,42575.45,41604.67,42066.95,385600],["2024-11-13",41974.49,41974.49,41512.22,41512.22,112300],["2024-11-14",41373.53,41697.13,41234.85,41234.85,109700],["2024-11-15",41234.85,41373.53,38923.48,40217.85,168100],["2024-11-18",39616.89,40726.35,39616.89,40310.3,62600],["2024-11-19",41373.53,41789.58,40680.12,41049.94,230100],["2024-11-20",40911.26,41882.04,40495.21,41604.67,172400],["2024-11-21",41604.67,41697.13,41142.4,41558.44,64100],["2024-11-22",41281.08,41604.67,41142.4,41234.85,75900],["2024-11-25",41096.17,41928.26,41049.94,41512.22,4161100],["2024-11-26",41512.22,41974.49,41512.22,41882.04,74800],["2024-11-27",41882.04,42113.17,41327.31,42066.95,67600],["2024-11-28",42066.95,42066.95,41604.67,41604.67,12700],["2024-11-29",42020.72,44424.54,41558.44,44424.54,250900],["2024-12-02",43453.77,43500.0,42529.22,43453.77,317900],["2024-12-03",42621.67,43500.0,42621.67,43453.77,311600],["2024-12-04",43546.22,44100.95,43315.09,43731.13,249500],["2024-12-05",43731.13,44008.5,43453.77,43546.22,116700],["2024-12-06",43823.59,43962.27,43222.63,43222.63,69000],["2024-12-09",43222.63,43222.63,42344.31,42344.31,173000],["2024-12-10",42806.58,42806.58,42159.4,42344.31,302600],["2024-12-11",42344.31,42621.67,42113.17,42113.17,124500],["2024-12-12",42529.22,42529.22,42159.4,42344.31,72500],["2024-12-13",42344.31,42529.22,42066.95,42390.54,17500],["2024-12-16",42991.49,42991.49,42390.54,42806.58,102800],["2024-12-17",43361.31,43361.31,42390.54,42482.99,111700],["2024-12-18",42390.54,42714.13,42390.54,42390.54,38900],["2024-12-19",42159.4,42806.58,42066.95,42298.08,126300],["2024-12-20",42298.08,42991.49,42251.86,42714.13,47700],["2024-12-23",42714.13,43222.63,42714.13,43222.63,67900],["2024-12-24",43222.63,43361.31,42806.58,43176.4,40800],["2024-12-25",43176.4,43315.09,42991.49,43083.95,139600],["2024-12-26",43361.31,43916.04,42852.81,43916.04,182400],["2024-12-27",44239.63,44239.63,43546.22,43592.45,49800],["2024-12-30",43592.45,43592.45,42760.36,43407.54,62700],["2024-12-31",43222.63,44193.41,42806.58,43916.04,242600],["2025-01-02",44100.95,44100.95,43453.77,43546.22,20200],["2025-01-03",43916.04,43916.04,43176.4,43176.4,58100],["2025-01-06",43176.4,43176.4,42529.22,42529.22,61300],["2025-01-07",42529.22,43130.18,42529.22,42575.45,51501],["2025-01-08",42575.45,42899.04,42482.99,42621.67,36500],["2025-01-09",42667.9,43268.86,42575.45,43222.63,48500],["2025-01-10",43361.31,43453.77,42899.04,42991.49,48100],["2025-01-13",42991.49,43453.77,42390.54,43453.77,99500],["2025-01-14",43453.77,43731.13,43176.4,43453.77,102000],["2025-01-15",43453.77,43731.13,43037.72,43037.72,67000],["2025-01-16",43315.09,43361.31,42806.58,42806.58,34000],["2025-01-17",42714.13,42991.49,42667.9,42714.13,80100],["2025-01-20",42714.13,42991.49,42714.13,42899.04,43700],["2025-01-21",43268.86,43407.54,42991.49,43361.31,82300],["2025-01-22",43500.0,43500.0,42667.9,43037.72,48000],["2025-01-23",43037.72,43684.91,42760.36,43453.77,129400],["2025-01-24",43684.91,43684.91,43176.4,43361.31,117800],["2025-02-03",43453.77,43453.77,42806.58,42806.58,152500],["2025-02-04",43361.31,43361.31,42529.22,42621.67,167200],["2025-02-05",42899.04,43453.77,42621.67,43315.09,144900],["2025-02-06",43638.68,45302.86,42806.58,44470.77,283600],["2025-02-07",44470.77,44748.14,44100.95,44193.41,170900],["2025-02-10",44193.41,44239.63,43268.86,43315.09,241500],["2025-02-11",43315.09,43743.01,43315.09,43457.73,205403],["2025-02-12",43457.73,43743.01,43267.54,43457.73,278800],["2025-02-13",43743.01,43838.1,43457.73,43505.27,102300],["2025-02-14",43743.01,44218.47,43505.27,43505.27,102900],["2025-02-17",43647.91,43647.91,42982.26,43077.35,149100],["2025-02-18",42982.26,43172.45,42792.07,43077.35,139500],["2025-02-19",43077.35,43457.73,42506.79,42601.88,321200],["2025-02-20",42744.52,43077.35,42744.52,42887.17,224500],["2025-02-21",42887.17,43552.82,42696.98,42792.07,248300],["2025-02-24",42792.07,43172.45,42411.7,42792.07,195800],["2025-02-25",42792.07,43029.81,42601.88,42792.07,78500],["2025-02-26",42934.71,42934.71,42696.98,42792.07,136700],["2025-02-27",42792.07,43172.45,42744.52,42887.17,105000],["2025-02-28",42887.17,43267.54,42792.07,42792.07,105500],["2025-03-03",42792.07,43267.54,42792.07,43267.54,201000],["2025-03-04",42982.26,43077.35,42649.43,42982.26,81600],["2025-03-05",42982.26,43362.63,42601.88,42696.98,110400],["2025-03-06",42696.98,43267.54,42601.88,42696.98,177300],["2025-03-07",42696.98,42744.52,42506.79,42696.98,141300],["2025-03-10",43077.35,43077.35,42696.98,42696.98,72700],["2025-03-11",42696.98,42696.98,42221.51,42696.98,166800],["2025-03-12",42601.88,42601.88,42221.51,42221.51,216900],["2025-03-13",42411.7,42411.7,41841.14,41841.14,239900],["2025-03-14",41841.14,41936.23,41746.04,41746.04,138400],["2025-03-17",41841.14,41936.23,41460.76,41555.86,97800],["2025-03-18",41698.5,42411.7,41650.95,42411.7,107900],["2025-03-19",42031.32,42792.07,42031.32,42506.79,165300],["2025-03-20",42506.79,42744.52,42221.51,42411.7,189200],["2025-03-21",42364.15,42459.24,42316.6,42364.15,81400],["2025-03-24",42269.06,42316.6,41841.14,41983.78,157300],["2025-03-25",41888.68,42506.79,41888.68,42411.7,64500],["2025-03-26",42411.7,42792.07,42411.7,42696.98,103700],["2025-03-27",42887.17,42887.17,41936.23,42459.24,141300],["2025-03-28",42411.7,42411.7,41841.14,41888.68,235600],["2025-03-31",41793.59,41936.23,40414.73,41365.67,559200],["2025-04-01",41365.67,41365.67,40795.11,40985.3,298600],["2025-04-02",40890.2,41555.86,40890.2,41365.67,208900],["2025-04-03",40509.83,40747.56,38512.86,38512.86,923400],["2025-04-04",37086.46,39939.27,36135.53,38465.32,1130100],["2025-04-08",37989.85,38988.33,37181.56,37657.02,2671000],["2025-04-09",37371.74,40272.09,37371.74,40272.09,925900],["2025-04-10",43077.35,43077.35,41175.48,43077.35,1280000],["2025-04-11",43077.35,43077.35,41841.14,42126.42,243300],["2025-04-14",42126.42,43077.35,42031.32,42269.06,375500],["2025-04-15",42173.96,42792.07,41983.78,42221.51,198400],["2025-04-16",42221.51,43077.35,42078.87,42792.07,285200],["2025-04-17",42554.34,42934.71,42554.34,42887.17,148100],["2025-04-18",42792.07,42982.26,42601.88,42839.62,229600],["2025-04-21",42554.34,42982.26,41841.14,42792.07,130900],["2025-04-22",42649.43,43267.54,42221.51,42792.07,243600],["2025-04-23",42792.07,43077.35,42316.6,42792.07,192200],["2025-04-24",42792.07,44028.29,42364.15,43743.01,459500],["2025-04-25",44170.93,45549.78,44028.29,44693.94,490400],["2025-04-28",44693.94,45502.24,44218.47,45264.5,345000],["2025-04-29",45502.24,46500.72,44979.22,46500.72,302000],["2025-05-05",46500.72,49733.9,46025.25,49733.9,1135800],["2025-05-06",50875.02,51635.77,49733.9,49733.9,842600],["2025-05-07",49733.9,51445.58,49448.62,50209.36,858000],["2025-05-08",49258.43,50209.36,47832.03,48592.77,604700],["2025-05-09",48687.87,50399.55,48687.87,49543.71,251800],["2025-05-12",49543.71,50399.55,48973.15,49068.24,182300],["2025-05-13",49068.24,50399.55,48307.49,49068.24,438900],["2025-05-14",49258.43,49924.08,48497.68,48782.96,228000],["2025-05-15",48782.96,49828.99,48687.87,48687.87,111300],["2025-05-16",48687.87,48973.15,48402.59,48497.68,295500],["2025-05-19",48497.68,48497.68,47166.37,48497.68,125000],["2025-05-20",48307.49,48687.87,48022.21,48497.68,137600],["2025-05-21",48022.21,49924.08,48022.21,49353.52,639400],["2025-05-22",49353.52,49924.08,48402.59,48592.77,117800],["2025-05-23",48497.68,49258.43,48212.4,48687.87,126000],["2025-05-26",49258.43,50209.36,48592.77,49353.52,179800],["2025-05-27",49353.52,50209.36,49258.43,49448.62,181800],["2025-05-28",49638.8,49733.9,48878.06,48973.15,136700],["2025-05-29",48973.15,50019.18,48782.96,49543.71,130600],["2025-05-30",49543.71,49543.71,47736.93,48022.21,308300],["2025-06-02",47736.93,47736.93,46167.89,46595.81,339100],["2025-06-03",46262.98,47404.11,46262.98,46833.55,106300],["2025-06-04",46833.55,47166.37,46595.81,47071.28,838700],["2025-06-05",46595.81,46833.55,45644.88,46595.81,1118500],["2025-06-06",46976.19,46976.19,45977.7,46120.34,1175500],["2025-06-09",46120.34,46167.89,45264.5,45502.24,869000],["2025-06-10",45264.5,46310.53,45264.5,45930.16,686020],["2025-06-11",45930.16,46310.53,45835.06,46262.98,686600],["2025-06-12",45977.7,46405.62,45835.06,45882.61,100600],["2025-06-13",45644.88,45644.88,45169.41,45216.96,124800],["2025-06-16",44931.68,46120.34,44693.94,45644.88,189300],["2025-06-17",45644.88,46025.25,45216.96,45359.6,672950],["2025-06-18",45549.78,45597.33,44979.22,45359.6,878810],["2025-06-19",45312.05,45549.78,44789.03,45074.32,529400],["2025-06-20",45312.05,45787.52,45216.96,45312.05,46100],["2025-06-23",45312.05,45644.88,44789.03,45644.88,41200],["2025-06-24",45644.88,45739.97,45454.69,45644.88,50100],["2025-06-25",45597.33,45597.33,45026.77,45169.41,766620],["2025-06-26",45074.32,45739.97,44884.13,45549.78,45300],["2025-06-27",45930.16,45930.16,45074.32,45216.96,359800],["2025-06-30",45359.6,45835.06,45264.5,45597.33,46500],["2025-07-01",45597.33,45835.06,45502.24,45644.88,53600],["2025-07-02",45644.88,46405.62,45454.69,46215.44,70900],["2025-07-03",46215.44,46500.72,45597.33,45644.88,212700],["2025-07-04",45692.42,45835.06,45454.69,45454.69,75900],["2025-07-07",45549.78,45739.97,45074.32,45216.96,178000],["2025-07-08",45454.69,45930.16,45026.77,45644.88,540500],["2025-07-09",45264.5,45739.97,45264.5,45407.14,123500],["2025-07-10",45454.69,46500.72,45454.69,45835.06,154600],["2025-07-11",46025.25,46595.81,45835.06,46595.81,191200],["2025-07-14",46595.81,46881.09,45549.78,45977.7,319000],["2025-07-15",45977.7,46072.8,45169.41,45835.06,187400],["2025-07-16",45835.06,45835.06,45359.6,45644.88,59900],["2025-07-17",45644.88,45787.52,45074.32,45216.96,301800],["2025-07-18",45264.5,45312.05,44884.13,45026.77,281000],["2025-07-21",45074.32,45454.69,45074.32,45216.96,322000],["2025-07-22",45264.5,45597.33,44693.94,45216.96,403700],["2025-07-23",45264.5,45264.5,44789.03,44789.03,336600],["2025-07-24",45169.41,45169.41,44408.66,44503.75,372800],["2025-07-25",44503.75,44836.58,44408.66,44693.94,672700],["2025-07-28",44931.68,45264.5,44503.75,45121.86,182300],["2025-07-29",45074.32,45359.6,44456.21,45026.77,283100],["2025-07-30",45407.14,45644.88,44693.94,45312.05,203000],["2025-07-31",45312.05,47736.93,45312.05,47071.28,663200],["2025-08-01",47546.75,47546.75,46500.72,46881.09,250399],["2025-08-04",47071.28,49353.52,46786.0,48212.4,302500],["2025-08-05",48307.49,48497.68,46500.72,46548.26,473100],["2025-08-06",46310.53,46976.19,46262.98,46595.81,310100],["2025-08-07",46500.72,47927.12,46500.72,47309.01,175800],["2025-08-08",47309.01,47546.75,46595.81,47261.47,137200],["2025-08-11",46833.55,47451.65,46690.9,46976.19,485000],["2025-08-12",47213.92,47832.03,46595.81,46595.81,262700],["2025-08-13",46690.9,48117.31,46690.9,47356.56,256800],["2025-08-14",47546.75,47546.75,46595.81,46643.36,282900],["2025-08-15",46643.36,46881.09,46453.17,46738.45,172100],["2025-08-18",47071.28,47356.56,46453.17,46453.17,282300],["2025-08-19",46453.17,47451.65,46453.17,46881.09,131200],["2025-08-20",47023.73,47261.47,45597.33,45644.88,241100],["2025-08-21",45930.16,46215.44,45739.97,46025.25,151600],["2025-08-22",45739.97,46072.8,45169.41,45312.05,247100],["2025-08-25",45454.69,45454.69,44503.75,44551.3,153400],["2025-08-26",44551.3,44979.22,44503.75,44693.94,68900],["2025-08-27",45644.88,45644.88,45169.41,45216.96,365200],["2025-08-28",45739.97,45977.7,44884.13,44979.22,78100],["2025-08-29",44741.49,45074.32,44741.49,44884.13,129500],["2025-09-03",45169.41,45359.6,44789.03,44931.68,164100],["2025-09-04",45074.32,45169.41,44884.13,44884.13,139100],["2025-09-05",45026.77,45502.24,44884.13,44979.22,161500],["2025-09-08",45597.33,45597.33,44693.94,44693.94,1656830],["2025-09-09",44789.03,44884.13,44408.66,44408.66,1749340],["2025-09-10",44884.13,44884.13,44361.11,44408.66,106200],["2025-09-11",44408.66,44503.75,44218.47,44456.21,120000],["2025-09-12",44456.21,45549.78,44266.02,45074.32,476700],["2025-09-15",45264.5,45930.16,45216.96,45739.97,1004430],["2025-09-16",46025.25,46025.25,45454.69,45644.88,369600],["2025-09-17",45644.88,45930.16,45549.78,45597.33,243000],["2025-09-18",45692.42,46453.17,45692.42,46120.34,428000],["2025-09-19",46453.17,46453.17,45977.7,46120.34,152300],["2025-09-22",46215.44,46358.08,45787.52,46072.8,464700],["2025-09-23",46072.8,46215.44,45739.97,46072.8,1051900],["2025-09-24",46215.44,47736.93,46120.34,47736.93,966100],["2025-09-25",48022.21,48117.31,46690.9,46786.0,1011400],["2025-09-26",47071.28,47309.01,46310.53,46405.62,207300],["2025-09-29",46595.81,46690.9,45644.88,46120.34,84100],["2025-09-30",46405.62,46595.81,45882.61,46120.34,66300],["2025-10-01",46310.53,46310.53,46025.25,46025.25,102900],["2025-10-02",46025.25,46595.81,45835.06,45977.7,185400],["2025-10-03",46120.34,46881.09,45644.88,46453.17,140100],["2025-10-06",47356.56,47356.56,46358.08,46453.17,67200],["2025-10-07",46643.36,47071.28,46120.34,46738.45,128000],["2025-10-08",46881.09,46881.09,46120.34,46595.81,599000],["2025-10-09",46643.36,46738.45,46262.98,46310.53,86100],["2025-10-10",46358.08,47736.93,46358.08,46976.19,490200],["2025-10-13",46453.17,47309.01,46405.62,46976.19,90300],["2025-10-14",46976.19,47356.56,46405.62,46405.62,299300],["2025-10-15",46405.62,46643.36,45597.33,45739.97,196200],["2025-10-16",45644.88,45977.7,45597.33,45835.06,757200],["2025-10-17",45692.42,46786.0,45692.42,45787.52,54500],["2025-10-20",45787.52,46072.8,44741.49,44741.49,146900],["2025-10-21",45216.96,46310.53,44693.94,45407.14,175000],["2025-10-22",45169.41,45739.97,45074.32,45216.96,36800],["2025-10-23",45169.41,45644.88,44931.68,45454.69,52400],["2025-10-24",45407.14,45644.88,44884.13,45644.88,51300],["2025-10-27",45692.42,46072.8,45359.6,45597.33,73400],["2025-10-28",45930.16,45930.16,45264.5,45739.97,93200],["2025-10-29",46500.72,48022.21,46405.62,47451.65,542800],["2025-10-30",47546.75,47546.75,46786.0,46976.19,35700],["2025-10-31",47261.47,47404.11,46595.81,46595.81,99100],["2025-11-03",47356.56,47356.56,45787.52,45787.52,126000],["2025-11-04",45739.97,45930.16,42887.17,45074.32,366500],["2025-11-05",45074.32,45692.42,44503.75,44741.49,107700],["2025-11-06",44789.03,45264.5,44598.85,44741.49,123600],["2025-11-07",44693.94,45169.41,44598.85,44693.94,116200],["2025-11-10",45074.32,45074.32,44313.57,44503.75,105600],["2025-11-11",44503.75,44836.58,44503.75,44551.3,51400],["2025-11-12",45026.77,45026.77,44503.75,44741.49,33400],["2025-11-13",44884.13,45074.32,44646.39,44646.39,99900],["2025-11-14",44693.94,44979.22,44503.75,44979.22,149000],["2025-11-17",44979.22,44979.22,44693.94,44789.03,67700],["2025-11-18",44789.03,45359.6,44789.03,45312.05,49400],["2025-11-19",45835.06,46120.34,45359.6,45977.7,202200],["2025-11-20",45977.7,46595.81,45739.97,45882.61,61600],["2025-11-21",45882.61,45930.16,45264.5,45644.88,106700],["2025-11-24",46120.34,46215.44,45359.6,45502.24,28600],["2025-11-25",45169.41,45644.88,44789.03,44789.03,135900],["2025-11-26",44979.22,45169.41,44836.58,45121.86,39000],["2025-11-27",45169.41,45644.88,45121.86,45169.41,29800],["2025-11-28",45169.41,45359.6,44789.03,44931.68,21900],["2025-12-01",44931.68,45359.6,44456.21,44456.21,443900],["2025-12-02",44503.75,44884.13,44503.75,44884.13,45000],["2025-12-03",45169.41,45169.41,44503.75,44646.39,100900],["2025-12-04",44693.94,45169.41,44693.94,44693.94,62000],["2025-12-05",44931.68,44931.68,44693.94,44693.94,13800],["2025-12-08",44693.94,44789.03,43743.01,43743.01,163300],["2025-12-09",43790.55,43980.74,43219.99,43410.18,201500],["2025-12-10",43410.18,44313.57,43267.54,43362.63,104000],["2025-12-11",44170.93,44170.93,43552.82,43647.91,23100],["2025-12-12",43743.01,44170.93,43505.27,43552.82,37900],["2025-12-15",43980.74,43980.74,43505.27,43505.27,1021700],["2025-12-16",43743.01,43838.1,43315.09,43838.1,80300],["2025-12-17",43838.1,44028.29,43362.63,43410.18,43000],["2025-12-18",43410.18,43600.37,42792.07,42792.07,40800],["2025-12-19",42792.07,42839.62,41841.14,41841.14,170500],["2025-12-22",41841.14,42316.6,41365.67,41746.04,134700],["2025-12-23",41841.14,41841.14,40937.75,41365.67,404000],["2025-12-24",41318.12,41318.12,40272.09,40842.66,1109000],["2025-12-25",40890.2,42316.6,40890.2,41365.67,288500],["2025-12-26",42221.51,42696.98,39939.27,39939.27,555300],["2025-12-29",40890.2,42696.98,40890.2,42696.98,8603192],["2025-12-30",45644.88,45644.88,42934.71,44598.85,1286700],["2025-12-31",44551.3,45074.32,43029.81,45074.32,95800],["2026-01-05",44789.03,44789.03,43647.91,43838.1,131700],["2026-01-06",44170.93,44170.93,42982.26,43077.35,100300],["2026-01-07",43695.46,43695.46,43077.35,43077.35,134600],["2026-01-08",42887.17,43124.9,42459.24,42459.24,321700],["2026-01-09",42459.24,43695.46,42411.7,42649.43,97400],["2026-01-12",43267.54,43267.54,41841.14,42934.71,280200],["2026-01-13",43077.35,44693.94,42792.07,44693.94,217500],["2026-01-14",44646.39,44646.39,44028.29,44551.3,114000],["2026-01-15",44075.83,44979.22,44075.83,44741.49,79200],["2026-01-16",45454.69,45454.69,44266.02,44551.3,82900],["2026-01-19",44693.94,44884.13,44218.47,44598.85,129100],["2026-01-20",44598.85,44884.13,44408.66,44693.94,284300],["2026-01-21",41936.23,44551.3,41936.23,44218.47,2645900],["2026-01-22",44266.02,44693.94,43552.82,44075.83,974700],["2026-01-23",43838.1,43838.1,42887.17,43124.9,131400],["2026-01-26",43647.91,44123.38,42696.98,42696.98,174600],["2026-01-27",43600.37,43600.37,42411.7,43077.35,189300],["2026-01-28",43077.35,43743.01,42839.62,43077.35,121000],["2026-01-29",43457.73,44123.38,43362.63,44123.38,127300],["2026-01-30",44408.66,44693.94,43743.01,44028.29,128800],["2026-02-02",43838.1,44218.47,43600.37,43933.19,153900],["2026-02-03",44324.58,44520.27,43884.27,44031.04,86300],["2026-02-04",44031.04,44471.35,43052.57,43199.34,226800],["2026-02-05",43101.5,43297.19,42710.11,42710.11,224100],["2026-02-06",42710.11,42807.96,42514.42,42563.34,1487700],["2026-02-09",42563.34,42954.73,42465.49,42905.8,705600],["2026-02-10",42905.8,43346.11,42661.19,43052.57,527900],["2026-02-11",42612.26,43052.57,42563.34,42563.34,2634604],["2026-02-12",42661.19,43150.42,42563.34,43052.57,54800],["2026-02-13",43346.11,43541.81,42759.03,43541.81,170600],["2026-02-23",43541.81,43541.81,43248.27,43443.96,74100],["2026-02-24",43443.96,43443.96,42856.88,43003.65,196600],["2026-02-25",43346.11,43835.35,42759.03,43052.57,187900],["2026-02-26",43541.81,43590.73,42856.88,43052.57,107800],["2026-02-27",43101.5,44079.96,42856.88,43737.5,185700],["2026-03-02",42759.03,44764.89,42759.03,44324.58,281100],["2026-03-03",45254.12,45303.05,44031.04,44226.73,184600],["2026-03-04",44226.73,44226.73,43248.27,43884.27,2566800],["2026-03-05",43884.27,44520.27,43884.27,44275.66,134000],["2026-03-06",44128.89,44520.27,43639.65,44471.35,2523400],["2026-03-09",43884.27,43884.27,41389.18,41389.18,348500],["2026-03-10",43052.57,43052.57,41487.02,42367.65,70100],["2026-03-11",42367.65,42514.42,41878.41,42074.11,478600],["2026-03-12",42074.11,42123.03,41487.02,41780.56,668900],["2026-03-13",41682.72,42367.65,41682.72,41780.56,181500],["2026-03-16",41780.56,42074.11,41340.25,41340.25,102400],["2026-03-17",41584.87,41976.26,41487.02,41682.72,1226000],["2026-03-18",41584.87,42074.11,41046.71,41682.72,167000],["2026-03-19",41829.49,41829.49,40802.1,40997.79,375200],["2026-03-20",41487.02,42269.8,40997.79,42025.18,310900],["2026-03-23",42025.18,42025.18,40312.86,40655.33,473700],["2026-03-24",41535.95,41535.95,40851.02,41242.41,241400],["2026-03-25",41731.64,42612.26,41340.25,42074.11,291500],["2026-03-26",42220.88,42220.88,41682.72,41976.26,71000],["2026-03-27",41976.26,42269.8,41878.41,42220.88,228200],["2026-03-30",41927.34,42954.73,40899.94,41829.49,710300],["2026-03-31",41340.25,42171.95,41340.25,42074.11,125600],["2026-04-01",42123.03,42905.8,41878.41,42123.03,498200],["2026-04-02",42074.11,42074.11,41487.02,42074.11,132900],["2026-04-03",42074.11,42074.11,41682.72,42074.11,119800],["2026-04-06",41095.64,41976.26,41095.64,41927.34,111800],["2026-04-07",41927.34,42025.18,41780.56,41927.34,196600],["2026-04-08",42074.11,42367.65,42074.11,42123.03,598300],["2026-04-09",42123.03,42367.65,41878.41,42171.95,4606200],["2026-04-10",42220.88,42269.8,42025.18,42269.8,117800],["2026-04-13",42220.88,42318.72,41927.34,42269.8,4534000],["2026-04-14",42759.03,42759.03,42318.72,42661.19,326800],["2026-04-15",42710.11,42710.11,42612.26,42710.11,103900],["2026-04-16",42661.19,42759.03,42123.03,42171.95,663200],["2026-04-17",42123.03,42661.19,42123.03,42661.19,122800],["2026-04-20",42759.03,43150.42,42759.03,43003.65,237400],["2026-04-21",42759.03,43003.65,42123.03,42759.03,501400],["2026-04-22",42759.03,42856.88,42171.95,42563.34,379600],["2026-04-23",42220.88,42759.03,42220.88,42563.34,109400],["2026-04-24",42514.42,42563.34,41878.41,42269.8,129000],["2026-04-28",42269.8,42563.34,41291.33,41878.41,576900],["2026-04-29",42074.11,42563.34,42025.18,42563.34,196400],["2026-05-04",42661.19,42661.19,42074.11,42367.65,445500],["2026-05-05",42318.72,42563.34,42220.88,42563.34,213100],["2026-05-06",42759.03,43541.81,42710.11,43052.57,138300],["2026-05-07",43052.57,43150.42,42759.03,42759.03,272600],["2026-05-08",43052.57,43150.42,42563.34,42563.34,373800],["2026-05-11",43052.57,43933.19,42563.34,43052.57,182800],["2026-05-12",43052.57,43101.5,42563.34,42759.03,35400],["2026-05-13",42905.8,42954.73,41878.41,42954.73,342800],["2026-05-14",42416.57,42954.73,42416.57,42856.88,131100],["2026-05-15",42954.73,43003.65,42563.34,42856.88,57400],["2026-05-18",43003.65,43003.65,42759.03,42954.73,818300],["2026-05-19",42905.8,43003.65,42759.03,42856.88,172600],["2026-05-20",42954.73,43003.65,42563.34,42710.11,163800],["2026-05-21",42612.26,43052.57,42612.26,43052.57,120100],["2026-05-22",43150.42,43150.42,42710.11,43052.57,761900],["2026-05-25",42220.88,43248.27,42220.88,43052.57,61700],["2026-05-26",43248.27,43590.73,43101.5,43443.96,148900],["2026-05-27",43933.19,43933.19,42465.49,42807.96,297400],["2026-05-28",43052.57,43150.42,42807.96,43150.42,16200],["2026-05-29",43101.5,43443.96,41291.33,41291.33,167700],["2026-06-01",42856.88,42856.88,41291.33,41976.26,41000],["2026-06-02",41927.34,42367.65,41927.34,42269.8,50100],["2026-06-03",42416.57,42416.57,42074.11,42171.95,21900],["2026-06-04",42025.18,42759.03,42025.18,42759.03,56900],["2026-06-05",42759.03,43003.65,42661.19,43003.65,47100],["2026-06-08",43003.65,43052.57,42318.72,43003.65,87000],["2026-06-09",42905.8,43052.57,42563.34,43052.57,56100],["2026-06-10",43395.04,43395.04,42905.8,43052.57,31000],["2026-06-11",43052.57,43248.27,42905.8,43052.57,77900],["2026-06-12",43052.57,43346.11,41095.64,42563.34,246600],["2026-06-15",42563.34,43541.81,42563.34,43346.11,12700],["2026-06-16",43052.57,43346.11,42905.8,43297.19,30000],["2026-06-17",43346.11,43688.58,43003.65,43492.88,89600],["2026-06-18",43346.11,43639.65,43150.42,43248.27,42900],["2026-06-19",43248.27,43297.19,43003.65,43199.34,6600],["2026-06-22",43052.57,43297.19,42856.88,43199.34,19000],["2026-06-23",43199.34,43541.81,43150.42,43541.81,1805200],["2026-06-24",43541.81,43541.81,43052.57,43541.81,110000],["2026-06-25",43052.57,43590.73,43052.57,43541.81,42600],["2026-06-26",43590.73,44813.81,43052.57,43737.5,111800],["2026-06-29",44031.04,44128.89,43737.5,44031.04,31600],["2026-06-30",44520.27,44520.27,43933.19,44031.04,544600],["2026-07-01",44862.74,44862.74,43737.5,44031.04,19600],["2026-07-02",44911.66,45351.97,44031.04,45205.2,217000],["2026-07-03",44813.81,44813.81,44079.96,44618.12,23900],["2026-07-06",44079.96,44520.27,43884.27,44226.73,67800],["2026-07-07",44226.73,44373.5,44031.04,44226.73,41200],["2026-07-08",43786.42,44275.66,43786.42,44226.73,42300],["2026-07-09",43835.35,44275.66,43737.5,44226.73,21100],["2026-07-10",44226.73,44275.66,43786.42,44226.73,2571800],["2026-07-13",44128.89,44226.73,43688.58,44226.73,70600],["2026-07-14",44226.73,44324.58,44031.04,44324.58,130800],["2026-07-15",44422.43,44422.43,43443.96,44031.04,80700],["2026-07-16",44031.04,44569.2,43737.5,44569.2,309900],["2026-07-17",44569.2,44715.97,44226.73,44324.58,83300],["2026-07-20",44275.66,44764.89,44031.04,44569.2,2798500],["2026-07-21",44031.04,44813.81,44031.04,44031.04,1170600],["2026-07-22",44031.04,44520.27,42856.88,43737.5,45500],["2026-07-23",42250.0,43750.0,42250.0,43500.0,52900],["2026-07-24",42850.0,43700.0,42700.0,43700.0,100300],["2026-07-27",43700.0,43700.0,43000.0,43700.0,45700],["2026-07-28",43000.0,43700.0,43000.0,43000.0,74900],["2026-07-29",43100.0,43800.0,43100.0,43800.0,402600],["2026-07-30",43800.0,43900.0,43000.0,43000.0,309100],["2026-07-31",43800.0,43900.0,43100.0,43350.0,35600],["2026-08-03",43350.0,43800.0,43300.0,43800.0,165800],["2026-08-04",43050.0,43800.0,43050.0,43800.0,630100],["2026-08-05",43200.0,43800.0,43200.0,43800.0,51400],["2026-08-06",43800.0,43800.0,43500.0,43500.0,763000],["2026-08-07",43150.0,43800.0,43150.0,43800.0,590300],["2026-08-10",44200.0,44200.0,43650.0,43900.0,48400],["2026-08-11",43800.0,44400.0,43400.0,44400.0,34700],["2026-08-12",44000.0,44400.0,43900.0,44400.0,171100],["2026-08-13",44350.0,44400.0,44100.0,44250.0,130800],["2026-08-14",44900.0,44900.0,44100.0,44200.0,4400],["2026-08-17",44800.0,44800.0,43750.0,44000.0,10800],["2026-08-18",44300.0,44300.0,43000.0,43000.0,11900],["2026-08-19",43050.0,43400.0,42100.0,42750.0,72900],["2026-08-20",42750.0,42750.0,42000.0,42650.0,88500],["2026-08-21",42100.0,42650.0,42000.0,42650.0,15500],["2026-08-24",42600.0,42650.0,42250.0,42600.0,40700],["2026-08-25",42600.0,42650.0,42100.0,42600.0,45200],["2026-08-26",42700.0,42700.0,42150.0,42400.0,21500],["2026-08-27",42450.0,42500.0,41200.0,42150.0,34400],["2026-08-28",42000.0,42500.0,42000.0,42300.0,15000],["2026-09-03",42300.0,42300.0,41050.0,41600.0,24800],["2026-09-04",42100.0,42100.0,41600.0,41950.0,32200],["2026-09-07",41950.0,41950.0,41550.0,41700.0,10600],["2026-09-08",41550.0,42000.0,41500.0,41950.0,9000],["2026-09-09",41950.0,42050.0,41800.0,42050.0,4500],["2026-09-10",41900.0,42150.0,41700.0,41750.0,22700],["2026-09-11",41750.0,42200.0,41600.0,41650.0,69300],["2026-09-14",41650.0,41900.0,41350.0,41850.0,12500],["2026-09-15",41850.0,42100.0,41550.0,42000.0,12900],["2026-09-16",42000.0,42100.0,41500.0,42000.0,40400],["2026-09-17",42000.0,42000.0,41500.0,41900.0,9100],["2026-09-18",41800.0,42100.0,41800.0,42100.0,17300],["2026-09-21",42250.0,42250.0,40800.0,40850.0,1765300],["2026-09-22",41000.0,41500.0,41000.0,41500.0,8900],["2026-09-23",41100.0,41600.0,40500.0,41400.0,49100],["2026-09-24",40650.0,41250.0,40650.0,40850.0,37300],["2026-09-25",40600.0,41150.0,39650.0,40250.0,88500],["2026-09-28",40500.0,40500.0,39900.0,40450.0,20100],["2026-09-29",40450.0,40500.0,40000.0,40500.0,56900],["2026-09-30",40500.0,40900.0,40450.0,40800.0,8500],["2026-10-01",40800.0,41500.0,40700.0,40950.0,428900],["2026-10-02",40950.0,40950.0,40550.0,40800.0,35900]]}