{"sym":"CTR","index":false,"bars":[["2017-10-31",10806.22,10806.22,8499.27,8499.27,174200],["2017-11-01",8651.04,8651.04,7952.89,7983.24,45175],["2017-11-02",7952.89,8043.95,7133.32,7133.32,9391],["2017-11-03",6708.35,6738.71,6404.81,6556.58,60501],["2017-11-06",6556.58,7527.93,6526.23,7527.93,36843],["2017-11-07",7436.86,8256.44,7436.86,8256.44,53412],["2017-11-08",9106.36,9318.84,8195.73,8347.5,68856],["2017-11-09",8347.5,8802.82,8013.6,8135.02,21640],["2017-11-10",8043.95,8195.73,8043.95,8195.73,14153],["2017-11-13",7740.41,7801.12,7467.22,7588.64,15901],["2017-11-14",7892.18,7892.18,7588.64,7649.35,11293],["2017-11-15",7679.7,7679.7,7618.99,7679.7,57900],["2017-11-16",7710.05,7892.18,7679.7,7710.05,22200],["2017-11-17",7801.12,7892.18,7801.12,7801.12,22210],["2017-11-20",7649.35,7679.7,7588.64,7588.64,13900],["2017-11-21",7740.41,7740.41,7315.45,7527.93,40610],["2017-11-22",7527.93,7527.93,7224.38,7224.38,46510],["2017-11-23",7224.38,7285.09,7133.32,7285.09,16586],["2017-11-24",7285.09,7436.86,7224.38,7285.09,55956],["2017-11-27",7285.09,7315.45,7224.38,7315.45,27606],["2017-11-28",7285.09,7406.51,7254.74,7285.09,40850],["2017-11-29",7285.09,7740.41,7254.74,7345.8,88331],["2017-11-30",7436.86,7649.35,7376.15,7436.86,47700],["2017-12-01",7861.83,7861.83,7315.45,7588.64,99820],["2017-12-04",7588.64,7740.41,7406.51,7740.41,94529],["2017-12-05",7740.41,8195.73,7618.99,8195.73,38913],["2017-12-06",8165.37,8742.11,8165.37,8438.56,208124],["2017-12-07",8499.27,8559.98,8226.08,8377.85,119611],["2017-12-08",8499.27,8651.04,7952.89,7952.89,58620],["2017-12-11",8195.73,8195.73,7588.64,8013.6,90436],["2017-12-12",8195.73,8438.56,7588.64,8165.37,53924],["2017-12-13",8468.92,8468.92,7740.41,7740.41,60568],["2017-12-14",7740.41,8013.6,7710.05,8013.6,94900],["2017-12-15",7892.18,8043.95,7710.05,8043.95,58966],["2017-12-18",7831.47,8438.56,7831.47,8195.73,25100],["2017-12-19",8195.73,8559.98,8104.66,8195.73,100243],["2017-12-20",8408.21,8590.34,7892.18,7892.18,73400],["2017-12-21",7922.54,8347.5,7922.54,8195.73,6850],["2017-12-22",8165.37,8286.79,8165.37,8165.37,36923],["2017-12-25",8286.79,8317.14,7983.24,7983.24,19556],["2017-12-26",7740.41,7861.83,7710.05,7861.83,23255],["2017-12-27",7588.64,7740.41,7588.64,7679.7,11222],["2017-12-28",7892.18,7892.18,7618.99,7831.47,23800],["2017-12-29",7588.64,7983.24,7588.64,7983.24,9000],["2018-01-02",7952.89,8195.73,7801.12,7831.47,16660],["2018-01-03",7952.89,8043.95,7831.47,7892.18,20836],["2018-01-04",7892.18,8043.95,7892.18,8013.6,6600],["2018-01-05",8043.95,8195.73,7740.41,7952.89,4235],["2018-01-08",7770.76,7892.18,7649.35,7892.18,7600],["2018-01-09",7831.47,7831.47,7588.64,7770.76,10143],["2018-01-10",8013.6,8499.27,7618.99,7679.7,45391],["2018-01-11",8195.73,8286.79,7649.35,8195.73,8300],["2018-01-12",7679.7,7952.89,7618.99,7649.35,13400],["2018-01-15",7588.64,7801.12,7467.22,7801.12,10700],["2018-01-16",7952.89,7952.89,7770.76,7770.76,350],["2018-01-17",7861.83,7861.83,7497.57,7770.76,5733],["2018-01-18",7740.41,7740.41,7285.09,7588.64,22510],["2018-01-19",7558.28,7649.35,7406.51,7649.35,26300],["2018-01-22",7861.83,7952.89,7497.57,7831.47,38150],["2018-01-23",7649.35,7892.18,7649.35,7740.41,13600],["2018-01-24",7801.12,7801.12,7588.64,7740.41,16600],["2018-01-25",7679.7,7740.41,7497.57,7679.7,53700],["2018-01-26",7740.41,7861.83,7679.7,7861.83,68410],["2018-01-29",7861.83,7861.83,7588.64,7831.47,10281],["2018-01-30",7527.93,7801.12,7467.22,7740.41,13436],["2018-01-31",7527.93,7710.05,7527.93,7710.05,54100],["2018-02-01",7527.93,7588.64,7436.86,7588.64,19100],["2018-02-02",7436.86,7558.28,7102.96,7558.28,25100],["2018-02-05",7133.32,7588.64,7133.32,7588.64,1800],["2018-02-06",7558.28,7558.28,7558.28,7558.28,105],["2018-02-07",7558.28,7558.28,7558.28,7558.28,120],["2018-02-08",6708.35,7497.57,6708.35,7497.57,2788],["2018-02-09",7527.93,7527.93,6890.48,7497.57,4266],["2018-02-12",7345.8,7345.8,7345.8,7345.8,5200],["2018-02-13",7436.86,7861.83,7436.86,7861.83,8608],["2018-02-21",7588.64,7710.05,7588.64,7710.05,14050],["2018-02-22",7133.32,7649.35,7133.32,7588.64,4255],["2018-02-23",7133.32,7649.35,7133.32,7649.35,6600],["2018-02-26",7497.57,7679.7,7497.57,7679.7,36600],["2018-02-27",7649.35,7679.7,7436.86,7679.7,22300],["2018-02-28",7649.35,7831.47,7649.35,7831.47,2288],["2018-03-01",7740.41,7831.47,7710.05,7831.47,8455],["2018-03-02",7740.41,7740.41,7527.93,7740.41,47100],["2018-03-05",7588.64,7588.64,7527.93,7527.93,6905],["2018-03-06",7588.64,7588.64,7588.64,7588.64,300],["2018-03-07",7527.93,7588.64,7436.86,7588.64,2040],["2018-03-08",7649.35,7649.35,7285.09,7558.28,6610],["2018-03-09",7436.86,7558.28,7285.09,7558.28,4800],["2018-03-12",7497.57,7558.28,7497.57,7558.28,905],["2018-03-13",7527.93,7527.93,7285.09,7497.57,8700],["2018-03-14",7588.64,7588.64,7527.93,7527.93,339],["2018-03-15",7558.28,7558.28,7558.28,7558.28,5],["2018-03-16",7558.28,7588.64,7133.32,7497.57,7286],["2018-03-19",7436.86,7436.86,7436.86,7436.86,100],["2018-03-20",7285.09,7436.86,7285.09,7436.86,2100],["2018-03-21",7436.86,7467.22,7376.15,7467.22,10300],["2018-03-22",7285.09,7467.22,7285.09,7436.86,4200],["2018-03-23",7436.86,7436.86,7436.86,7436.86,100],["2018-03-26",7467.22,7467.22,7345.8,7345.8,1700],["2018-03-27",7345.8,7345.8,7345.8,7345.8,2304],["2018-03-28",7345.8,7345.8,7285.09,7345.8,1000],["2018-03-29",7285.09,7467.22,7285.09,7467.22,50421],["2018-03-30",7467.22,7740.41,7315.45,7315.45,600],["2018-04-02",7679.7,7679.7,7679.7,7679.7,4000],["2018-04-03",7436.86,7436.86,7285.09,7285.09,3600],["2018-04-04",7285.09,7376.15,7285.09,7285.09,800],["2018-04-05",7285.09,7345.8,7285.09,7285.09,4900],["2018-04-06",7163.67,7285.09,7133.32,7254.74,2100],["2018-04-09",7406.51,7406.51,6981.55,7285.09,8200],["2018-04-10",7285.09,7285.09,7133.32,7133.32,5000],["2018-04-11",7163.67,7315.45,7072.61,7285.09,9200],["2018-04-12",7285.09,7285.09,6981.55,7254.74,8300],["2018-04-13",7163.67,7254.74,7133.32,7163.67,5300],["2018-04-16",7285.09,7285.09,7133.32,7133.32,4100],["2018-04-17",7285.09,7285.09,7285.09,7285.09,5600],["2018-04-18",7345.8,7376.15,7254.74,7376.15,12900],["2018-04-19",7285.09,7345.8,7042.25,7285.09,14500],["2018-04-20",6981.55,7588.64,6678.0,7315.45,14200],["2018-04-23",7588.64,7588.64,7285.09,7285.09,2800],["2018-04-24",6981.55,7436.86,6981.55,7285.09,6500],["2018-04-26",6981.55,7527.93,6981.55,7436.86,5500],["2018-04-27",6981.55,7436.86,6981.55,7436.86,1200],["2018-05-02",7436.86,7527.93,7133.32,7163.67,5300],["2018-05-03",7376.15,7376.15,7042.25,7224.38,6600],["2018-05-04",7133.32,7315.45,6981.55,7315.45,5300],["2018-05-07",7285.09,7285.09,6981.55,7254.74,23800],["2018-05-08",7254.74,7254.74,6981.55,7072.61,43700],["2018-05-09",7224.38,7224.38,6981.55,6981.55,2300],["2018-05-10",7285.09,7285.09,6981.55,7224.38,9400],["2018-05-11",7254.74,7254.74,6981.55,6981.55,2000],["2018-05-14",6981.55,6981.55,6981.55,6981.55,1000],["2018-05-15",6981.55,7345.8,6981.55,7345.8,3500],["2018-05-16",7285.09,7285.09,7102.96,7102.96,2800],["2018-05-17",6981.55,7254.74,6101.26,7254.74,37300],["2018-05-18",7285.09,7285.09,6981.55,6981.55,13507],["2018-05-21",6981.55,6981.55,6981.55,6981.55,5900],["2018-05-22",6981.55,6981.55,6829.77,6829.77,4900],["2018-05-23",7102.96,7102.96,7042.25,7102.96,2600],["2018-05-24",7102.96,7102.96,6981.55,6981.55,600],["2018-05-25",6860.13,6920.84,6860.13,6860.13,500],["2018-05-28",7194.03,7194.03,6738.71,7133.32,1900],["2018-05-29",7133.32,7133.32,7133.32,7133.32,100],["2018-05-30",7133.32,7133.32,7133.32,7133.32,0],["2018-05-31",6981.55,7254.74,6374.45,7254.74,8800],["2018-06-01",7285.09,7285.09,6920.84,6920.84,3000],["2018-06-04",7558.28,7892.18,7558.28,7588.64,12900],["2018-06-05",7558.28,7588.64,6981.55,7133.32,10800],["2018-06-06",7285.09,7285.09,7011.9,7011.9,1400],["2018-06-07",7042.25,7042.25,6981.55,6981.55,6200],["2018-06-08",7102.96,7224.38,6981.55,7224.38,7600],["2018-06-11",7285.09,8043.95,7285.09,7588.64,24800],["2018-06-12",7224.38,7618.99,7224.38,7588.64,22200],["2018-06-13",7436.86,8711.75,7436.86,8347.5,125800],["2018-06-14",7892.18,8711.75,7892.18,8377.85,23500],["2018-06-15",8074.31,8499.27,7892.18,8347.5,27100],["2018-06-18",8165.37,8195.73,7740.41,7892.18,31100],["2018-06-19",7740.41,8135.02,7588.64,7740.41,45400],["2018-06-20",7618.99,8954.59,7618.99,7892.18,45300],["2018-06-21",7892.18,8165.37,7892.18,8043.95,43000],["2018-06-22",7952.89,8468.92,7831.47,8165.37,34900],["2018-06-25",8013.6,8165.37,7983.24,8074.31,47300],["2018-06-26",7922.54,8226.08,7892.18,8043.95,37700],["2018-06-27",7831.47,8165.37,7831.47,7952.89,13400],["2018-06-28",7892.18,7922.54,7710.05,7740.41,90600],["2018-06-29",7740.41,7892.18,7740.41,7892.18,3100],["2018-07-02",7892.18,8135.02,7588.64,8013.6,24200],["2018-07-03",7770.76,7952.89,7467.22,7588.64,38600],["2018-07-04",8135.02,8468.92,7527.93,7527.93,9800],["2018-07-05",7770.76,8104.66,7527.93,7588.64,15200],["2018-07-06",7588.64,7649.35,7588.64,7649.35,2100],["2018-07-09",7892.18,7892.18,7588.64,7679.7,3200],["2018-07-10",7952.89,7952.89,7345.8,7679.7,2500],["2018-07-11",7285.09,7527.93,7224.38,7527.93,22500],["2018-07-12",7801.12,7801.12,7801.12,7801.12,100],["2018-07-13",7892.18,7892.18,7588.64,7618.99,1300],["2018-07-16",7224.38,7618.99,7163.67,7618.99,16600],["2018-07-17",7436.86,7558.28,7254.74,7558.28,9850],["2018-07-18",7558.28,7588.64,7376.15,7467.22,39500],["2018-07-19",7527.93,7892.18,7285.09,7679.7,19300],["2018-07-20",7801.12,7801.12,7254.74,7285.09,6200],["2018-07-23",7285.09,7527.93,7133.32,7436.86,2000],["2018-07-24",7194.03,7345.8,7194.03,7285.09,8900],["2018-07-25",7406.51,7406.51,6981.55,7011.9,9900],["2018-07-26",7558.28,7558.28,7102.96,7102.96,3300],["2018-07-27",7345.8,7345.8,6920.84,7224.38,11200],["2018-07-30",6981.55,7224.38,6981.55,7224.38,9400],["2018-07-31",7163.67,7740.41,7042.25,7588.64,31300],["2018-08-01",7345.8,7679.7,7345.8,7406.51,24700],["2018-08-02",7588.64,7588.64,7315.45,7315.45,2100],["2018-08-03",7527.93,7588.64,7467.22,7467.22,3300],["2018-08-06",8590.34,8590.34,7497.57,7558.28,1400],["2018-08-07",7558.28,7558.28,7376.15,7558.28,1700],["2018-08-08",7558.28,7558.28,7163.67,7285.09,7400],["2018-08-09",7285.09,7558.28,7285.09,7558.28,1900],["2018-08-10",7406.51,7588.64,7285.09,7345.8,2700],["2018-08-13",7497.57,7558.28,7315.45,7376.15,6400],["2018-08-14",7527.93,8651.04,7315.45,7740.41,40000],["2018-08-15",8195.73,8408.21,7315.45,7376.15,13900],["2018-08-16",7254.74,7527.93,7254.74,7345.8,6000],["2018-08-17",7558.28,7740.41,7376.15,7558.28,51400],["2018-08-20",7558.28,7710.05,7376.15,7588.64,9600],["2018-08-21",7710.05,7710.05,7406.51,7558.28,16000],["2018-08-22",7618.99,7618.99,7618.99,7618.99,700],["2018-08-23",7588.64,7588.64,7588.64,7588.64,1000],["2018-08-24",7588.64,7588.64,7315.45,7467.22,9400],["2018-08-27",7558.28,7649.35,7376.15,7527.93,19900],["2018-08-28",7618.99,7649.35,7376.15,7649.35,26900],["2018-08-29",7588.64,7588.64,7436.86,7558.28,9400],["2018-08-30",7588.64,8074.31,7558.28,8043.95,11200],["2018-08-31",7618.99,7892.18,7497.57,7497.57,11100],["2018-09-04",7618.99,7740.41,7285.09,7558.28,43500],["2018-09-05",7558.28,7558.28,7376.15,7376.15,2100],["2018-09-06",7527.93,7588.64,7315.45,7497.57,51100],["2018-09-07",7467.22,7467.22,7467.22,7467.22,1100],["2018-09-10",7527.93,7527.93,7285.09,7315.45,13600],["2018-09-11",7436.86,7436.86,7436.86,7436.86,10000],["2018-09-12",7467.22,7527.93,7285.09,7467.22,12200],["2018-09-13",7497.57,7497.57,7497.57,7497.57,0],["2018-09-14",7285.09,7497.57,7285.09,7315.45,25500],["2018-09-17",7467.22,7467.22,7285.09,7436.86,19200],["2018-09-18",7436.86,7436.86,7133.32,7285.09,13400],["2018-09-19",7406.51,8165.37,7345.8,7770.76,111900],["2018-09-20",7679.7,7892.18,7436.86,7679.7,51700],["2018-09-21",7679.7,7952.89,7527.93,7770.76,170900],["2018-09-24",7831.47,8772.46,7588.64,7831.47,67100],["2018-09-25",7952.89,7952.89,7588.64,7770.76,94900],["2018-09-26",7801.12,8499.27,7801.12,8226.08,409000],["2018-09-27",8347.5,8802.82,8226.08,8347.5,411600],["2018-09-28",8651.04,8651.04,8195.73,8347.5,74400],["2018-10-01",8195.73,8286.79,8043.95,8195.73,133600],["2018-10-02",7770.76,8347.5,7770.76,8165.37,90358],["2018-10-03",8256.44,8559.98,7983.24,7983.24,38600],["2018-10-04",7922.54,8195.73,7922.54,7983.24,28900],["2018-10-05",8195.73,8256.44,7922.54,8135.02,39800],["2018-10-08",8347.5,8559.98,8043.95,8043.95,59800],["2018-10-09",8377.85,8651.04,7831.47,7983.24,71200],["2018-10-10",8135.02,8165.37,7588.64,8013.6,126600],["2018-10-11",7831.47,8013.6,7436.86,7679.7,103300],["2018-10-12",7679.7,7831.47,7285.09,7710.05,88100],["2018-10-15",7649.35,7740.41,7406.51,7710.05,10500],["2018-10-16",7679.7,7710.05,7436.86,7436.86,41100],["2018-10-17",7710.05,8195.73,7467.22,7740.41,127000],["2018-10-18",7588.64,7618.99,7467.22,7588.64,13400],["2018-10-19",7649.35,7770.76,7376.15,7467.22,71100],["2018-10-22",7497.57,7710.05,7436.86,7558.28,5900],["2018-10-23",7649.35,7801.12,7315.45,7527.93,83300],["2018-10-24",7558.28,7588.64,6981.55,6981.55,68700],["2018-10-25",7254.74,7254.74,6981.55,7163.67,19400],["2018-10-26",7285.09,7285.09,7133.32,7133.32,12900],["2018-10-29",7194.03,7194.03,6829.77,6829.77,22700],["2018-10-30",6981.55,7011.9,6769.06,6981.55,15600],["2018-10-31",6981.55,6981.55,6374.45,6374.45,248100],["2018-11-01",6678.0,7345.8,6678.0,7285.09,165000],["2018-11-02",7224.38,7285.09,6981.55,7072.61,48000],["2018-11-05",7285.09,7588.64,6981.55,6981.55,154200],["2018-11-06",6981.55,7102.96,6829.77,6951.19,45900],["2018-11-07",7011.9,7133.32,6647.65,6647.65,75300],["2018-11-08",6890.48,6981.55,6799.42,6799.42,15100],["2018-11-09",6829.77,6920.84,6829.77,6890.48,9000],["2018-11-12",6920.84,7042.25,6738.71,6981.55,62800],["2018-11-13",6951.19,7011.9,6951.19,7011.9,6100],["2018-11-14",6860.13,7285.09,6860.13,6920.84,13500],["2018-11-15",6981.55,6981.55,6738.71,6799.42,21500],["2018-11-16",6995.41,7275.23,6855.5,6995.41,19700],["2018-11-19",7345.18,7380.16,6960.44,6995.41,15400],["2018-11-20",6820.53,6925.46,6750.57,6785.55,13700],["2018-11-21",6995.41,6995.41,6750.57,6785.55,16100],["2018-11-22",6820.53,7065.37,6820.53,6855.5,22700],["2018-11-23",6925.46,7030.39,6890.48,7030.39,37500],["2018-11-26",6925.46,6995.41,6855.5,6855.5,15000],["2018-11-27",6995.41,6995.41,6750.57,6925.46,54800],["2018-11-28",6995.41,6995.41,6820.53,6820.53,34100],["2018-11-29",6960.44,6960.44,6785.55,6820.53,10700],["2018-11-30",6820.53,6925.46,6785.55,6820.53,22300],["2018-12-03",6820.53,7659.98,6750.57,7135.32,148400],["2018-12-04",6960.44,7275.23,6960.44,7275.23,176372],["2018-12-05",7065.37,7275.23,7065.37,7205.27,30200],["2018-12-06",7205.27,7240.25,7135.32,7205.27,26300],["2018-12-07",7170.3,7520.07,7170.3,7415.14,83000],["2018-12-10",7625.0,7764.91,7520.07,7694.95,101000],["2018-12-11",7869.84,8009.75,7590.02,7764.91,74000],["2018-12-12",7974.77,8219.61,7694.95,7729.93,36300],["2018-12-13",7694.95,7869.84,7380.16,7555.05,32100],["2018-12-14",7625.0,7694.95,7520.07,7625.0,14300],["2018-12-17",7520.07,7834.86,7520.07,7659.98,17200],["2018-12-18",7520.07,7694.95,7415.14,7590.02,25300],["2018-12-19",7659.98,7729.93,7380.16,7555.05,77000],["2018-12-20",7694.95,7694.95,7345.18,7520.07,35400],["2018-12-21",7345.18,7520.07,7170.3,7345.18,4400],["2018-12-24",7170.3,7450.11,7065.37,7345.18,74100],["2018-12-25",7345.18,7345.18,6995.41,7240.25,24000],["2018-12-26",7275.23,7345.18,7135.32,7240.25,51400],["2018-12-27",7310.21,7310.21,7065.37,7205.27,55800],["2018-12-28",7170.3,7170.3,7135.32,7170.3,21900],["2019-01-02",7240.25,7345.18,7030.39,7205.27,61400],["2019-01-03",7345.18,7345.18,6995.41,7170.3,74300],["2019-01-04",7135.32,7135.32,6960.44,7065.37,11200],["2019-01-07",7135.32,7170.3,7100.34,7170.3,6100],["2019-01-08",7100.34,7135.32,7030.39,7135.32,32600],["2019-01-09",7135.32,7135.32,6995.41,7100.34,6700],["2019-01-10",7065.37,7240.25,6925.46,6995.41,98100],["2019-01-11",7135.32,7205.27,6995.41,7135.32,24500],["2019-01-14",7135.32,7205.27,7135.32,7205.27,11100],["2019-01-15",6995.41,7275.23,6995.41,7170.3,11000],["2019-01-16",7310.21,7310.21,7170.3,7240.25,28500],["2019-01-17",7205.27,7240.25,7170.3,7240.25,12500],["2019-01-18",7240.25,7240.25,7065.37,7205.27,6000],["2019-01-21",7065.37,7065.37,6715.6,6960.44,21800],["2019-01-22",7205.27,7869.84,6750.57,7065.37,4400],["2019-01-23",6995.41,7065.37,6855.5,7065.37,13100],["2019-01-24",6995.41,7030.39,6925.46,6925.46,8400],["2019-01-25",6995.41,7135.32,6890.48,6995.41,31500],["2019-01-28",7065.37,7100.34,6855.5,7030.39,54800],["2019-01-29",7170.3,7170.3,6820.53,7100.34,112600],["2019-01-30",7100.34,7135.32,6925.46,7135.32,24200],["2019-01-31",7030.39,7065.37,6925.46,6995.41,4600],["2019-02-01",7100.34,7100.34,6855.5,6995.41,39300],["2019-02-11",7030.39,7030.39,6820.53,6925.46,123400],["2019-02-12",6890.48,6960.44,6715.6,6855.5,74800],["2019-02-13",6820.53,6890.48,6715.6,6785.55,74400],["2019-02-14",6960.44,6995.41,6715.6,6820.53,21400],["2019-02-15",6855.5,6855.5,6715.6,6785.55,13400],["2019-02-18",6890.48,6960.44,6645.64,6750.57,22800],["2019-02-19",6820.53,6820.53,6750.57,6820.53,25800],["2019-02-20",6890.48,6925.46,6750.57,6785.55,36300],["2019-02-21",6785.55,6890.48,6575.69,6715.6,64200],["2019-02-22",6785.55,6820.53,6575.69,6645.64,150100],["2019-02-25",6680.62,6785.55,6645.64,6680.62,83800],["2019-02-26",6680.62,6715.6,6645.64,6645.64,118300],["2019-02-27",6715.6,6750.57,6645.64,6645.64,46800],["2019-02-28",6680.62,6715.6,6645.64,6680.62,34300],["2019-03-01",6680.62,7135.32,6680.62,7100.34,77500],["2019-03-04",6995.41,7555.05,6995.41,7415.14,148100],["2019-03-05",7415.14,7625.0,7345.18,7485.09,116100],["2019-03-06",7415.14,7520.07,7345.18,7485.09,92700],["2019-03-07",7450.11,7450.11,7380.16,7415.14,83400],["2019-03-08",7345.18,7485.09,7310.21,7485.09,66900],["2019-03-11",7485.09,8044.72,7485.09,7799.89,68700],["2019-03-12",7834.86,7869.84,7694.95,7834.86,74400],["2019-03-13",7974.77,7974.77,7799.89,7834.86,96100],["2019-03-14",7834.86,7904.82,7659.98,7834.86,102200],["2019-03-15",7764.91,8359.52,7694.95,8324.54,100400],["2019-03-18",8114.68,9163.99,8114.68,9163.99,507400],["2019-03-19",9618.69,10248.28,9513.76,9828.55,612600],["2019-03-20",9968.46,10143.35,9548.74,9793.58,181100],["2019-03-21",9793.58,10038.42,9408.83,9443.81,332300],["2019-03-22",9478.78,9548.74,8919.15,9024.08,271100],["2019-03-25",8919.15,9059.06,8254.59,8464.45,210200],["2019-03-26",8464.45,8884.17,8394.5,8709.29,89700],["2019-03-27",8849.2,9129.01,8814.22,9129.01,122100],["2019-03-28",8919.15,9268.92,8919.15,9094.04,167700],["2019-03-29",9094.04,9198.97,8919.15,8954.13,137800],["2019-04-01",8954.13,9198.97,8919.15,8989.11,61500],["2019-04-02",8849.2,9059.06,8849.2,8884.17,135500],["2019-04-03",8884.17,9443.81,8779.24,9338.88,249100],["2019-04-04",9303.9,9443.81,9094.04,9094.04,147500],["2019-04-05",9233.94,9233.94,8989.11,9129.01,78300],["2019-04-08",9129.01,9303.9,8919.15,9163.99,128600],["2019-04-09",9129.01,9129.01,8919.15,8919.15,93000],["2019-04-10",8919.15,8954.13,8779.24,8919.15,60800],["2019-04-11",8394.5,8884.17,8394.5,8884.17,41800],["2019-04-12",8779.24,8814.22,8604.36,8744.27,73400],["2019-04-16",8569.38,8674.31,8429.47,8639.33,64000],["2019-04-17",8639.33,8954.13,8639.33,8674.31,128500],["2019-04-18",8919.15,8954.13,8709.29,8744.27,86200],["2019-04-19",8919.15,9024.08,8744.27,8989.11,60700],["2019-04-22",8919.15,9233.94,8744.27,8814.22,70700],["2019-04-23",8674.31,8884.17,8674.31,8884.17,36900],["2019-04-24",8989.11,8989.11,8814.22,8919.15,48800],["2019-04-25",9094.04,9338.88,8884.17,9059.06,171500],["2019-04-26",9059.06,9233.94,9024.08,9233.94,44100],["2019-05-02",9163.99,9268.92,9094.04,9163.99,62000],["2019-05-03",9163.99,9163.99,8849.2,8919.15,72600],["2019-05-06",8744.27,9059.06,8744.27,8919.15,58900],["2019-05-07",8919.15,9163.99,8919.15,9059.06,24200],["2019-05-08",9024.08,9688.65,9024.08,9653.67,436700],["2019-05-09",9653.67,9933.49,9548.74,9618.69,204900],["2019-05-10",9688.65,9723.62,9513.76,9583.72,128300],["2019-05-13",9653.67,10108.37,9653.67,9933.49,996700],["2019-05-14",9758.6,10038.42,9758.6,9828.55,170900],["2019-05-15",9898.51,10213.3,9863.53,10108.37,263500],["2019-05-16",10143.35,10143.35,9723.62,9828.55,200800],["2019-05-17",9863.53,10003.44,9758.6,9793.58,572700],["2019-05-20",9968.46,9968.46,9548.74,9723.62,299800],["2019-05-21",9723.62,9933.49,9688.65,9758.6,258700],["2019-05-22",9933.49,9933.49,9583.72,9653.67,114200],["2019-05-23",9618.69,9723.62,9338.88,9338.88,169300],["2019-05-24",9373.85,9723.62,9233.94,9513.76,327900],["2019-05-27",9688.65,9723.62,9478.78,9583.72,52100],["2019-05-28",9618.69,10178.33,9618.69,10178.33,1726200],["2019-05-29",10003.44,10493.12,10003.44,10178.33,1100716],["2019-05-30",10178.33,10178.33,9933.49,10038.42,122900],["2019-05-31",10038.42,10038.42,9373.85,9408.83,505200],["2019-06-03",9338.88,9408.83,9024.08,9198.97,403300],["2019-06-04",9268.92,9338.88,9094.04,9233.94,88300],["2019-06-05",9303.9,9548.74,9198.97,9303.9,129200],["2019-06-06",9303.9,9373.85,9198.97,9338.88,105700],["2019-06-07",9303.9,9583.72,9303.9,9513.76,379400],["2019-06-10",9548.74,9828.55,9548.74,9653.67,710700],["2019-06-11",9723.62,9758.6,9618.69,9688.65,228500],["2019-06-12",9723.62,9723.62,9548.74,9548.74,181300],["2019-06-13",9443.81,9618.69,9373.85,9618.69,235300],["2019-06-14",9478.78,9723.62,9478.78,9513.76,76000],["2019-06-17",9618.69,9653.67,9478.78,9548.74,73800],["2019-06-18",9618.69,9758.6,9583.72,9723.62,282000],["2019-06-19",9793.58,9933.49,9723.62,9758.6,328200],["2019-06-20",9793.58,9898.51,9653.67,9758.6,470100],["2019-06-21",9723.62,9758.6,9618.69,9723.62,159400],["2019-06-24",9688.65,9723.62,9583.72,9688.65,119200],["2019-06-25",9653.67,9653.67,9548.74,9618.69,114000],["2019-06-26",9513.76,9933.49,9513.76,9723.62,255900],["2019-06-27",9723.62,9793.58,9618.69,9618.69,130200],["2019-06-28",9583.72,9793.58,9583.72,9758.6,312600],["2019-07-01",9793.58,9968.46,9688.65,9968.46,447400],["2019-07-02",9898.51,10108.37,9863.53,10073.39,375800],["2019-07-03",10143.35,10143.35,9863.53,10003.44,230400],["2019-07-04",10003.44,10108.37,9933.49,10108.37,290000],["2019-07-05",10108.37,10318.23,9968.46,10248.28,627200],["2019-07-08",10213.3,10248.28,10108.37,10248.28,432400],["2019-07-09",10213.3,11122.71,10213.3,10982.8,1002500],["2019-07-10",10912.84,11157.68,10912.84,11087.73,434800],["2019-07-11",11017.77,11437.5,10842.89,11402.52,804200],["2019-07-12",11332.57,11647.36,11052.75,11262.61,1181300],["2019-07-15",11227.64,11367.55,11052.75,11262.61,332900],["2019-07-16",11262.61,11577.41,11262.61,11472.48,304200],["2019-07-17",11507.45,11857.22,11472.48,11787.27,253300],["2019-07-18",11857.22,12172.02,11612.38,12067.09,395100],["2019-07-19",12241.97,12591.74,11542.43,11962.16,305300],["2019-07-22",11962.16,12661.7,11752.29,12661.7,318600],["2019-07-23",12591.74,13326.26,12591.74,13291.28,244900],["2019-07-24",13361.24,14060.78,13326.26,13990.83,431900],["2019-07-25",13990.83,14690.37,13780.96,14340.6,530600],["2019-07-26",14340.6,15040.14,13221.33,14865.25,595100],["2019-07-29",14865.25,15250.0,14515.48,14970.18,392900],["2019-07-30",15040.14,15529.82,14340.6,15110.09,338700],["2019-07-31",15110.09,15459.86,14900.23,15459.86,378200],["2019-08-01",15459.86,16229.36,15284.98,16089.45,296600],["2019-08-02",16089.45,18258.03,15879.59,18258.03,494400],["2019-08-05",18188.07,20181.77,18188.07,20181.77,468500],["2019-08-06",20006.88,22035.55,17488.53,19237.38,708800],["2019-08-07",19237.38,19587.16,18223.05,18537.84,356600],["2019-08-08",18607.8,20986.24,18607.8,19866.97,342100],["2019-08-09",19936.93,20636.47,19692.09,19971.9,432000],["2019-08-12",20006.88,20041.86,19517.2,19866.97,189100],["2019-08-13",19866.97,19866.97,19062.5,19202.41,287900],["2019-08-14",19202.41,19901.95,19202.41,19831.99,118400],["2019-08-15",19552.18,22210.44,19552.18,21965.6,687400],["2019-08-16",22035.55,23084.86,21685.78,21685.78,319100],["2019-08-19",21860.66,22245.41,21370.99,21720.76,196200],["2019-08-20",21825.69,22944.95,21755.73,22735.09,262100],["2019-08-21",22770.07,23609.52,22175.46,22735.09,668200],["2019-08-22",22909.98,23294.72,22350.34,22735.09,453400],["2019-08-23",22700.11,23084.86,22245.41,22875.0,509400],["2019-08-26",22560.21,22875.0,22455.27,22805.05,203400],["2019-08-27",22840.02,22944.95,22350.34,22630.16,205600],["2019-08-28",22735.09,23084.86,20986.24,21266.05,508400],["2019-08-29",21266.05,21860.66,20251.72,21301.03,444200],["2019-08-30",20916.28,21336.01,20636.47,20986.24,188500],["2019-09-03",20951.26,21126.15,18572.82,19517.2,311600],["2019-09-04",19517.2,19517.2,16858.94,17138.76,818100],["2019-09-05",16788.99,17663.42,16788.99,16963.88,298100],["2019-09-06",17536.79,18750.55,17369.37,17871.62,352900],["2019-09-09",20089.88,20089.88,15946.34,16030.05,282900],["2019-09-10",16323.02,16699.71,14816.28,15485.95,542700],["2019-09-11",15402.24,17704.2,15402.24,17704.2,389100],["2019-09-12",18373.87,19587.63,18373.87,19127.24,771000],["2019-09-13",17746.06,20089.88,17746.06,19462.07,482200],["2019-09-16",19545.78,20006.17,19127.24,19629.48,250500],["2019-09-17",19671.34,19880.61,18624.99,19127.24,385420],["2019-09-18",18834.26,19462.07,18708.7,19043.53,229100],["2019-09-19",19210.94,19252.8,18666.84,19169.09,247900],["2019-09-20",19043.53,19169.09,18750.55,19043.53,236000],["2019-09-23",19085.38,19169.09,18583.14,18834.26,276600],["2019-09-24",18834.26,19043.53,18164.6,18332.01,371200],["2019-09-25",18248.3,18415.72,17662.35,17871.62,223400],["2019-09-26",17955.33,18834.26,17955.33,18708.7,307300],["2019-09-27",18666.84,19629.48,18666.84,19462.07,390800],["2019-09-30",19671.34,20006.17,19503.92,19587.63,365500],["2019-10-01",19671.34,20550.27,19629.48,20424.71,603700],["2019-10-02",20508.42,20592.12,20006.17,20006.17,335800],["2019-10-03",20089.88,20299.15,19671.34,20257.29,358800],["2019-10-04",20006.17,20466.56,20006.17,20215.44,191000],["2019-10-07",20257.29,20508.42,19503.92,19964.31,216000],["2019-10-08",19964.31,20089.88,19671.34,20006.17,267100],["2019-10-09",19880.61,21345.49,19796.9,21261.79,792100],["2019-10-10",21345.49,21931.45,21261.79,21387.35,358200],["2019-10-11",21471.06,21554.76,20968.81,21303.64,358900],["2019-10-14",21345.49,21764.03,20968.81,21219.93,320800],["2019-10-15",21303.64,21764.03,20926.95,21178.08,871900],["2019-10-16",21261.79,21512.91,20424.71,20550.27,409700],["2019-10-17",20508.42,20717.69,20173.58,20299.15,501700],["2019-10-18",20382.85,20968.81,20299.15,20592.12,195300],["2019-10-21",20926.95,21345.49,20215.44,20466.56,237400],["2019-10-22",20550.27,20550.27,20131.73,20173.58,189800],["2019-10-23",20173.58,20675.83,20173.58,20341.0,138300],["2019-10-24",20382.85,21178.08,20382.85,21094.37,280900],["2019-10-25",20926.95,21722.18,20926.95,21345.49,383100],["2019-10-28",21345.49,21722.18,21052.52,21178.08,198800],["2019-10-29",21345.49,21345.49,20843.25,21010.66,131000],["2019-10-30",20843.25,20968.81,20508.42,20717.69,259000],["2019-10-31",20717.69,21136.22,20592.12,20843.25,412592],["2019-11-01",20843.25,20926.95,20382.85,20633.98,237800],["2019-11-04",20592.12,20759.54,20341.0,20424.71,194513],["2019-11-05",20466.56,20968.81,20341.0,20926.95,318800],["2019-11-06",20968.81,21387.35,20926.95,21136.22,395900],["2019-11-07",21261.79,21345.49,20675.83,20843.25,242100],["2019-11-08",20885.1,21052.52,20550.27,20885.1,165300],["2019-11-11",20717.69,20801.39,20424.71,20550.27,264500],["2019-11-12",20592.12,20633.98,20299.15,20592.12,146900],["2019-11-13",20089.88,20592.12,20089.88,20508.42,118900],["2019-11-14",20592.12,20592.12,19964.31,20173.58,242700],["2019-11-15",20173.58,20466.56,19755.05,20215.44,289700],["2019-11-18",20257.29,20382.85,20089.88,20341.0,108000],["2019-11-19",20299.15,20801.39,20257.29,20717.69,245600],["2019-11-20",20843.25,20926.95,20550.27,20675.83,133900],["2019-11-21",20675.83,20717.69,20466.56,20717.69,159600],["2019-11-22",20717.69,20759.54,20089.88,20424.71,219500],["2019-11-25",20173.58,20257.29,19671.34,20089.88,228700],["2019-11-26",20089.88,20215.44,19671.34,19964.31,207400],["2019-11-27",19587.63,20048.02,19378.36,19503.92,257000],["2019-11-28",19629.48,19671.34,19252.8,19503.92,284500],["2019-11-29",19503.92,19671.34,19085.38,19127.24,208700],["2019-12-02",19043.53,19210.94,16657.86,17327.52,709700],["2019-12-03",17536.79,17578.64,16323.02,16741.56,440100],["2019-12-04",16741.56,17411.23,16741.56,17160.1,281600],["2019-12-05",17453.08,17536.79,16657.86,16992.69,304700],["2019-12-06",17118.25,17160.1,16532.29,16825.27,246900],["2019-12-09",16783.42,16950.83,16616.0,16908.98,113300],["2019-12-10",16908.98,16992.69,15988.19,16490.44,165900],["2019-12-11",16950.83,18499.43,16741.56,18122.74,735800],["2019-12-12",18583.14,18624.99,18206.45,18332.01,233600],["2019-12-13",18415.72,18583.14,18164.6,18373.87,262900],["2019-12-16",18373.87,18457.57,17746.06,18332.01,385100],["2019-12-17",18290.16,18583.14,17829.77,18164.6,234800],["2019-12-18",18206.45,18290.16,17160.1,17536.79,237300],["2019-12-19",17160.1,17787.91,16657.86,16783.42,432400],["2019-12-20",17076.39,17076.39,16657.86,16950.83,208700],["2019-12-23",16992.69,17453.08,16950.83,17160.1,290000],["2019-12-24",17160.1,17369.37,16783.42,16992.69,215300],["2019-12-25",17160.1,17160.1,16699.71,17076.39,195100],["2019-12-26",17160.1,17327.52,16741.56,17034.54,180900],["2019-12-27",17076.39,17076.39,16741.56,16992.69,121100],["2019-12-30",16992.69,17076.39,16323.02,16364.88,323800],["2019-12-31",16741.56,16867.13,16490.44,16741.56,165100],["2020-01-02",16741.56,16867.13,16574.15,16741.56,96300],["2020-01-03",16699.71,16867.13,16197.46,16616.0,250800],["2020-01-06",16616.0,17243.81,16616.0,16825.27,376400],["2020-01-07",16825.27,16950.83,16741.56,16867.13,71800],["2020-01-08",16699.71,16908.98,16406.73,16699.71,217500],["2020-01-09",16825.27,16825.27,16532.29,16741.56,133800],["2020-01-10",16825.27,17578.64,16741.56,17076.39,247000],["2020-01-13",17243.81,17955.33,16867.13,17076.39,307100],["2020-01-14",17160.1,18499.43,16992.69,18415.72,558200],["2020-01-15",18373.87,18750.55,17997.18,18415.72,233400],["2020-01-16",18457.57,19210.94,18332.01,18624.99,285200],["2020-01-17",18457.57,19169.09,18457.57,19043.53,333800],["2020-01-20",19043.53,19880.61,18917.97,19796.9,332800],["2020-01-21",19796.9,21094.37,19796.9,20592.12,691500],["2020-01-22",20633.98,22935.94,20257.29,20801.39,335700],["2020-01-30",20926.95,22559.26,18834.26,19671.34,504400],["2020-01-31",19252.8,20089.88,17746.06,18290.16,616100],["2020-02-03",17997.18,18206.45,16532.29,17620.5,607700],["2020-02-04",17620.5,18415.72,17369.37,18373.87,491000],["2020-02-05",18415.72,19043.53,18164.6,18457.57,387300],["2020-02-06",18415.72,19210.94,18039.03,19001.67,564700],["2020-02-07",18959.82,20048.02,18959.82,19629.48,333200],["2020-02-10",19503.92,19755.05,18834.26,18959.82,354700],["2020-02-11",19085.38,19838.75,19001.67,19713.19,463300],["2020-02-12",19545.78,20424.71,19545.78,19964.31,314100],["2020-02-13",19964.31,20048.02,19378.36,19503.92,418900],["2020-02-14",19629.48,19922.46,18959.82,19085.38,376900],["2020-02-17",19085.38,19545.78,19085.38,19336.51,325400],["2020-02-18",19336.51,19545.78,19085.38,19336.51,322100],["2020-02-19",19336.51,20257.29,19294.65,20173.58,619000],["2020-02-20",20173.58,20717.69,20173.58,20550.27,606400],["2020-02-21",20633.98,20717.69,19880.61,19964.31,379400],["2020-02-24",19671.34,19671.34,18541.28,18792.41,784400],["2020-02-25",17997.18,19210.94,17578.64,19001.67,452700],["2020-02-26",18708.7,19503.92,18708.7,19043.53,282400],["2020-02-27",18834.26,19629.48,18708.7,19462.07,356900],["2020-02-28",19127.24,19420.21,18750.55,18750.55,660900],["2020-03-02",18750.55,19043.53,18415.72,18876.11,428976],["2020-03-03",18624.99,19252.8,18624.99,18792.41,252175],["2020-03-04",18792.41,18959.82,18583.14,18834.26,260717],["2020-03-05",19001.67,19294.65,18834.26,19043.53,438200],["2020-03-06",19169.09,19169.09,18750.55,18834.26,199100],["2020-03-09",18248.3,18415.72,16030.05,16030.05,987700],["2020-03-10",15904.49,17411.23,15904.49,17160.1,819168],["2020-03-11",17243.81,17578.64,15904.49,16616.0,427543],["2020-03-12",16616.0,16616.0,14230.33,14230.33,1124626],["2020-03-13",14858.14,14858.14,12556.17,13393.25,1039084],["2020-03-16",13393.25,14230.33,12974.71,13142.13,609100],["2020-03-17",13267.69,13518.81,12556.17,13351.4,391700],["2020-03-18",13267.69,13979.21,13183.98,13644.37,327300],["2020-03-19",13602.52,13602.52,12974.71,13309.54,286800],["2020-03-20",13183.98,13769.94,13142.13,13351.4,274100],["2020-03-23",13183.98,13183.98,11426.12,11426.12,1111900],["2020-03-24",11426.12,12472.46,10882.02,12137.63,241200],["2020-03-25",12556.17,13142.13,12305.05,13100.27,355300],["2020-03-26",13393.25,13393.25,12137.63,12472.46,297400],["2020-03-27",12388.76,12639.88,12137.63,12221.34,266200],["2020-03-30",12095.78,12095.78,10882.02,11384.26,399500],["2020-03-31",11342.41,12053.93,11133.14,11551.68,347700],["2020-04-01",11719.09,12179.49,11719.09,12012.07,238300],["2020-04-03",12012.07,12891.0,12012.07,12807.3,474200],["2020-04-06",12974.71,14523.31,12974.71,14439.6,733200],["2020-04-07",14565.16,14983.7,14188.48,14355.89,458500],["2020-04-08",14397.74,14397.74,13393.25,14272.18,344000],["2020-04-09",14314.04,14816.28,14062.91,14397.74,363400],["2020-04-10",14439.6,14523.31,14021.06,14230.33,363200],["2020-04-13",14230.33,15025.55,14230.33,14690.72,414100],["2020-04-14",14648.87,15611.51,14565.16,15569.65,827300],["2020-04-15",15569.65,15988.19,15485.95,15904.49,443000],["2020-04-16",15862.63,15862.63,15402.24,15695.22,297500],["2020-04-17",15653.36,16281.17,15653.36,15988.19,504700],["2020-04-20",15988.19,16532.29,15904.49,16323.02,458802],["2020-04-21",16281.17,16281.17,14732.58,15067.41,596200],["2020-04-22",14858.14,16155.61,14774.43,16071.9,615102],["2020-04-23",16113.76,16532.29,15946.34,16030.05,308100],["2020-04-24",16030.05,16783.42,16030.05,16323.02,775900],["2020-04-27",16657.86,16699.71,16113.76,16323.02,356200],["2020-04-28",16197.46,16323.02,16113.76,16281.17,200800],["2020-04-29",16323.02,16532.29,16155.61,16406.73,276600],["2020-05-04",16364.88,16532.29,16113.76,16323.02,222500],["2020-05-05",16364.88,16448.59,16197.46,16281.17,171200],["2020-05-06",16323.02,16699.71,16239.32,16699.71,496000],["2020-05-07",16699.71,17746.06,16699.71,17578.64,529500],["2020-05-08",17578.64,17871.62,17285.66,17578.64,464400],["2020-05-11",17578.64,17955.33,17243.81,17913.47,370900],["2020-05-12",17536.79,17871.62,17494.93,17704.2,360600],["2020-05-13",17620.5,17871.62,17494.93,17704.2,280200],["2020-05-14",17704.2,18373.87,17453.08,17955.33,406600],["2020-05-15",17829.77,18290.16,17578.64,17871.62,294200],["2020-05-18",17829.77,18290.16,17662.35,18164.6,372300],["2020-05-19",18122.74,19169.09,18122.74,18834.26,524400],["2020-05-20",18834.26,19252.8,18834.26,19210.94,251700],["2020-05-21",19629.48,19629.48,19043.53,19169.09,195400],["2020-05-22",19127.24,19503.92,18917.97,19127.24,361200],["2020-05-25",19378.36,19378.36,19001.67,19336.51,304000],["2020-05-26",18959.82,19420.21,18959.82,19336.51,219000],["2020-05-27",19336.51,19587.63,18876.11,19127.24,360400],["2020-05-28",19252.8,19462.07,19001.67,19169.09,292900],["2020-05-29",19336.51,19420.21,19210.94,19378.36,218600],["2020-06-01",19420.21,19880.61,19420.21,19880.61,337600],["2020-06-02",19880.61,20089.88,19671.34,19838.75,195000],["2020-06-03",19880.61,19922.46,19545.78,19671.34,173000],["2020-06-04",19880.61,20089.88,19587.63,19713.19,147300],["2020-06-05",19880.61,19880.61,19336.51,19671.34,323700],["2020-06-08",19671.34,19880.61,19629.48,19713.19,320800],["2020-06-09",19796.9,19922.46,19462.07,19671.34,238600],["2020-06-10",19755.05,19755.05,19043.53,19085.38,590000],["2020-06-11",19252.8,19252.8,17871.62,18164.6,662700],["2020-06-12",18122.74,18415.72,16950.83,18332.01,573600],["2020-06-15",18332.01,18792.41,17411.23,17787.91,330500],["2020-06-16",17871.62,18373.87,17871.62,18373.87,340200],["2020-06-17",18164.6,18541.28,18164.6,18290.16,159800],["2020-06-18",17997.18,18415.72,17997.18,18332.01,103100],["2020-06-19",18415.72,18834.26,18206.45,18834.26,291100],["2020-06-22",18834.26,19043.53,18624.99,19001.67,275900],["2020-06-23",18917.97,19001.67,18708.7,18917.97,168300],["2020-06-24",19001.67,19001.67,18457.57,18666.84,135000],["2020-06-25",18499.43,18792.41,18122.74,18583.14,143500],["2020-06-26",18541.28,19001.67,18499.43,18959.82,416300],["2020-06-29",18876.11,18917.97,18373.87,18624.99,177300],["2020-06-30",18666.84,18834.26,18373.87,18624.99,132600],["2020-07-01",18624.99,19462.07,18541.28,19336.51,726800],["2020-07-02",19336.51,19880.61,19336.51,19462.07,338200],["2020-07-03",19587.63,19629.48,19336.51,19503.92,163900],["2020-07-06",19462.07,19964.31,19462.07,19671.34,483200],["2020-07-07",19713.19,19838.75,19420.21,19587.63,293400],["2020-07-08",19462.07,20508.42,19420.21,20048.02,492600],["2020-07-09",20089.88,20299.15,20006.17,20089.88,196000],["2020-07-10",20131.73,20257.29,19838.75,20089.88,277400],["2020-07-13",20089.88,20424.71,20089.88,20173.58,257000],["2020-07-14",20173.58,20215.44,19922.46,20215.44,203100],["2020-07-15",20215.44,20257.29,20048.02,20173.58,146900],["2020-07-16",20299.15,20299.15,20006.17,20173.58,193600],["2020-07-17",20173.58,20633.98,20089.88,20592.12,522051],["2020-07-20",20592.12,20843.25,20466.56,20675.83,398400],["2020-07-21",20592.12,20633.98,20382.85,20633.98,141900],["2020-07-22",20633.98,20675.83,20299.15,20341.0,177100],["2020-07-23",20382.85,20382.85,19462.07,20341.0,445700],["2020-07-24",20341.0,20592.12,17997.18,19336.51,548700],["2020-07-27",19169.09,19252.8,17453.08,17829.77,831100],["2020-07-28",17787.91,19001.67,17578.64,18917.97,411800],["2020-07-29",18583.14,18750.55,17578.64,18080.89,721100],["2020-07-30",17871.62,18583.14,17871.62,18499.43,255200],["2020-07-31",18415.72,18583.14,17997.18,18373.87,396500],["2020-08-03",18373.87,20856.82,18373.87,19516.03,566700],["2020-08-04",19565.68,20062.28,19565.68,20012.62,444400],["2020-08-05",19863.64,20310.57,19615.34,20260.91,346500],["2020-08-06",20211.25,20211.25,19863.64,20161.59,305000],["2020-08-07",20062.28,20211.25,20012.62,20062.28,214200],["2020-08-10",20111.93,20658.18,20111.93,20509.21,364300],["2020-08-11",20509.21,21055.46,20509.21,20807.16,479200],["2020-08-12",20807.16,20906.48,20558.87,20757.5,240300],["2020-08-13",20757.5,20757.5,20509.21,20558.87,183100],["2020-08-14",20608.53,20707.84,20310.57,20509.21,341000],["2020-08-17",20360.23,20360.23,19913.3,20211.25,424300],["2020-08-18",20360.23,20558.87,20111.93,20459.55,201000],["2020-08-19",20409.89,20757.5,20260.91,20707.84,316900],["2020-08-20",20707.84,21055.46,20608.53,20757.5,351900],["2020-08-21",20757.5,20956.14,20608.53,20856.82,317500],["2020-08-24",21055.46,21254.09,20757.5,20956.14,604900],["2020-08-25",20956.14,21105.12,20757.5,20856.82,366900],["2020-08-26",20856.82,21204.43,20658.18,21005.8,268121],["2020-08-27",21154.78,21601.71,20757.5,21005.8,266400],["2020-08-28",21005.8,21005.8,20757.5,20757.5,339600],["2020-08-31",20757.5,20906.48,20360.23,20608.53,464900],["2020-09-01",20608.53,20757.5,20360.23,20757.5,417492],["2020-09-03",20757.5,21005.8,20558.87,20757.5,292200],["2020-09-04",20608.53,20707.84,20360.23,20707.84,194900],["2020-09-07",20658.18,20807.16,20459.55,20608.53,221600],["2020-09-08",20558.87,20707.84,20360.23,20558.87,200700],["2020-09-09",20509.21,20509.21,20161.59,20360.23,255000],["2020-09-10",20459.55,20558.87,20360.23,20509.21,149300],["2020-09-11",20310.57,20558.87,20310.57,20558.87,80200],["2020-09-14",20558.87,21254.09,20558.87,21154.78,865800],["2020-09-15",21154.78,21353.41,21005.8,21055.46,340000],["2020-09-16",21105.12,21105.12,20906.48,21055.46,260400],["2020-09-17",21055.46,21105.12,20707.84,20956.14,381000],["2020-09-18",21105.12,21105.12,20906.48,21055.46,207700],["2020-09-21",21105.12,21701.03,21105.12,21403.07,409600],["2020-09-22",21303.75,21502.39,21154.78,21353.41,203200],["2020-09-23",21353.41,22346.59,21353.41,22346.59,1003900],["2020-09-24",22346.59,22495.57,21949.32,22048.64,383300],["2020-09-25",22098.3,22197.62,21750.68,21949.32,278700],["2020-09-28",22197.62,22197.62,21601.71,22098.3,422200],["2020-09-29",21998.98,22396.25,21353.41,21750.68,631400],["2020-09-30",21800.34,23091.48,21800.34,22843.18,1263800],["2020-10-01",22942.5,23041.82,22594.89,22694.21,361800],["2020-10-02",22743.87,22843.18,21850.0,22495.57,600400],["2020-10-05",22495.57,22892.84,22445.91,22843.18,453815],["2020-10-06",22843.18,23538.41,22843.18,23141.14,488400],["2020-10-07",23041.82,23240.46,22743.87,22942.5,681100],["2020-10-08",23041.82,23041.82,22445.91,22644.55,516900],["2020-10-09",22644.55,23041.82,22594.89,22942.5,374900],["2020-10-12",22843.18,23091.48,22644.55,22843.18,268400],["2020-10-13",22843.18,22843.18,22545.23,22793.53,196700],["2020-10-14",22743.87,22843.18,22495.57,22793.53,274500],["2020-10-15",22594.89,22892.84,22594.89,22793.53,186000],["2020-10-16",22793.53,23588.07,22793.53,23389.44,694000],["2020-10-19",23389.44,23538.41,23339.78,23488.75,247300],["2020-10-20",23488.75,23538.41,23290.12,23488.75,234400],["2020-10-21",23439.09,23488.75,23240.46,23389.44,390500],["2020-10-22",23389.44,23588.07,23091.48,23588.07,290500],["2020-10-23",23637.73,24432.28,23637.73,24134.32,385400],["2020-10-26",24183.98,24183.98,23488.75,23737.05,179800],["2020-10-27",23588.07,23786.71,23339.78,23588.07,188000],["2020-10-28",23439.09,23687.39,22743.87,23091.48,384200],["2020-10-29",22843.18,24035.0,22495.57,23389.44,306400],["2020-10-30",23836.37,24035.0,23290.12,23588.07,189200],["2020-11-02",23588.07,23737.05,23439.09,23637.73,100300],["2020-11-03",23637.73,23637.73,23339.78,23588.07,163100],["2020-11-04",23637.73,24283.3,23588.07,24035.0,903700],["2020-11-05",24233.64,24233.64,23637.73,23935.69,259900],["2020-11-06",23836.37,23935.69,23737.05,23935.69,244500],["2020-11-09",23886.03,25574.44,23886.03,25475.12,877300],["2020-11-10",25326.14,25822.73,25326.14,25524.78,471000],["2020-11-11",25574.44,25574.44,25077.84,25226.82,315500],["2020-11-12",25077.84,25226.82,24630.91,24978.53,594600],["2020-11-13",25127.5,25822.73,25028.19,25673.75,282300],["2020-11-16",25624.09,25922.05,25326.14,25524.78,707700],["2020-11-17",25425.46,26766.25,25425.46,26666.94,865700],["2020-11-18",26666.94,27213.19,26567.62,26915.23,624400],["2020-11-19",27014.55,28802.28,26766.25,28603.64,758000],["2020-11-20",28653.3,30788.64,28553.98,30689.32,959500],["2020-11-23",30292.05,32278.41,30292.05,31732.16,1411300],["2020-11-24",31781.82,32228.75,29894.78,30689.32,1258200],["2020-11-25",30689.32,31235.57,29348.53,29547.16,1055600],["2020-11-26",29547.16,29795.46,28057.39,28702.96,1049800],["2020-11-27",28851.94,29447.84,28504.32,28901.59,537500],["2020-11-30",29000.91,29249.21,27511.14,27908.41,936200],["2020-12-01",27560.8,28752.62,26716.59,27759.44,3306800],["2020-12-02",27809.09,29298.87,27113.87,29050.57,1156100],["2020-12-03",29050.57,29547.16,28305.69,28603.64,869300],["2020-12-04",28405.0,28603.64,24879.21,28355.34,1712900],["2020-12-07",28305.69,28802.28,27809.09,28802.28,926600],["2020-12-08",28802.28,29298.87,28553.98,29149.89,803700],["2020-12-09",29298.87,29298.87,28355.34,28901.59,938600],["2020-12-10",28901.59,29000.91,28405.0,28752.62,1006000],["2020-12-11",28702.96,30292.05,28603.64,30192.73,1309200],["2020-12-14",30143.07,30788.64,29994.1,30689.32,1057900],["2020-12-15",30441.03,31533.53,30192.73,31036.94,1161600],["2020-12-16",31036.94,31434.21,30639.66,31285.23,1207300],["2020-12-17",31285.23,33718.53,31285.23,32377.73,1278554],["2020-12-18",32377.73,33221.94,32377.73,32725.35,523100],["2020-12-21",32775.0,33768.19,32775.0,33271.6,950400],["2020-12-22",33271.6,33569.55,32278.41,33122.62,1439500],["2020-12-23",33023.3,33271.6,31682.5,32328.07,722700],["2020-12-24",32278.41,32775.0,30540.35,31781.82,907700],["2020-12-25",31781.82,33172.28,31583.19,32675.69,567700],["2020-12-28",32675.69,34264.78,32328.07,33668.87,1267900],["2020-12-29",33420.57,34711.71,33420.57,34115.8,524100],["2020-12-30",34264.78,34562.73,33668.87,34066.14,371800],["2020-12-31",34066.14,34711.71,33867.5,34662.05,497600],["2021-01-04",34662.05,35953.19,34364.1,35704.89,540100],["2021-01-05",35307.62,36747.73,35307.62,36698.07,547300],["2021-01-06",36300.8,37740.91,35605.57,37095.35,766400],["2021-01-07",37145.01,37989.21,36499.44,37691.26,1118500],["2021-01-08",37492.62,38734.1,37492.62,38734.1,552100],["2021-01-11",38734.1,41217.05,38237.51,41217.05,1853400],["2021-01-12",40720.46,43153.76,40472.16,42905.46,934100],["2021-01-13",42955.12,43153.76,40273.53,41663.98,545256],["2021-01-14",41663.98,42061.26,40819.78,41614.32,438000],["2021-01-15",41614.32,44693.19,41465.35,44693.19,896900],["2021-01-18",43700.01,49659.1,43700.01,46282.28,365230],["2021-01-19",47672.73,48169.32,39727.28,43700.01,1272600],["2021-01-20",42210.23,46629.89,41961.94,46133.3,698000],["2021-01-21",46133.3,47672.73,45189.78,46580.23,394756],["2021-01-22",46580.23,47126.48,44693.19,45984.32,608300],["2021-01-25",46182.96,46431.26,44742.85,45636.71,288000],["2021-01-26",45686.37,46182.96,41713.64,43650.35,512566],["2021-01-27",43650.35,44643.53,37045.69,38634.78,1187900],["2021-01-28",38634.78,38734.1,33718.53,33718.53,916800],["2021-01-29",33718.53,39677.62,30292.05,39131.37,1353090],["2021-02-01",37244.32,38734.1,36449.78,37393.3,529900],["2021-02-02",38734.1,38734.1,37145.01,38237.51,861300],["2021-02-03",38237.51,42259.89,38237.51,42011.6,950000],["2021-02-04",42011.6,42458.53,41217.05,41912.28,660600],["2021-02-05",41912.28,42210.23,41117.73,41862.62,548600],["2021-02-08",41862.62,42210.23,39230.69,40074.89,618300],["2021-02-09",40074.89,41812.96,39727.28,41763.3,669300],["2021-02-17",41763.3,44544.21,41763.3,43898.64,698500],["2021-02-18",44196.6,44444.89,43402.05,43997.96,678000],["2021-02-19",43799.32,44693.19,43203.42,44196.6,649000],["2021-02-22",44196.6,45636.71,44196.6,45189.78,794700],["2021-02-23",44792.51,45736.03,44792.51,45537.39,407000],["2021-02-24",45338.76,45686.37,44196.6,45090.46,512400],["2021-02-25",45040.8,45338.76,44494.55,45189.78,352242],["2021-02-26",45189.78,45289.1,43451.71,45090.46,487600],["2021-03-01",45040.8,48169.32,45040.8,48119.67,1300400],["2021-03-02",47672.73,48665.92,47126.48,48070.01,596200],["2021-03-03",47672.73,47970.69,47374.78,47672.73,365700],["2021-03-04",47672.73,48020.35,45686.37,47176.14,722600],["2021-03-05",46679.55,47921.03,45885.01,47672.73,573800],["2021-03-08",47672.73,49659.1,47076.82,49162.51,672100],["2021-03-09",48914.21,49162.51,48169.32,48914.21,255700],["2021-03-10",49162.51,51248.19,49162.51,50304.67,622800],["2021-03-11",50106.03,50403.98,49659.1,50304.67,532100],["2021-03-12",50850.92,50950.23,49907.39,50652.28,330600],["2021-03-15",50552.96,50801.26,49659.1,50255.01,330696],["2021-03-16",50056.37,50155.69,49112.85,50056.37,475437],["2021-03-17",50056.37,50106.03,49410.8,49758.42,247200],["2021-03-18",49659.1,50652.28,48169.32,49510.12,509107],["2021-03-19",49311.48,49609.44,48169.32,48318.3,675800],["2021-03-22",48566.6,49162.51,47672.73,48814.89,833889],["2021-03-23",48814.89,48914.21,48367.96,48665.92,414300],["2021-03-24",48616.26,49162.51,47672.73,48814.89,664900],["2021-03-25",48914.21,48914.21,48218.98,48665.92,253800],["2021-03-26",48516.94,48616.26,45338.76,47921.03,835900],["2021-03-29",47225.8,48566.6,46033.98,46133.3,644600],["2021-03-30",46133.3,47623.07,45189.78,45636.71,822700],["2021-03-31",47325.12,47325.12,45686.37,46580.23,339200],["2021-04-01",46927.85,47126.48,45736.03,46927.85,582500],["2021-04-02",46878.19,47126.48,45984.32,46431.26,460600],["2021-04-05",46679.55,46679.55,45736.03,46629.89,466500],["2021-04-06",46679.55,46927.85,45984.32,46331.94,215900],["2021-04-07",46679.55,46679.55,45736.03,46331.94,211900],["2021-04-08",46083.64,46083.64,45289.1,45537.39,359000],["2021-04-09",45686.37,46083.64,44693.19,45040.8,495100],["2021-04-12",45189.78,45686.37,43352.39,44097.28,807100],["2021-04-13",44196.6,44196.6,41961.94,42309.55,1068500],["2021-04-14",42706.82,44146.94,42210.23,44097.28,612800],["2021-04-15",43700.01,45686.37,43700.01,44295.92,506400],["2021-04-16",44643.53,44941.48,43004.78,44097.28,680900],["2021-04-19",43848.98,44444.89,43004.78,43451.71,374800],["2021-04-20",43402.05,43948.3,43203.42,43551.03,467500],["2021-04-22",43600.69,43600.69,41316.37,41713.64,522600],["2021-04-23",42110.91,43650.35,41068.07,42657.16,388400],["2021-04-26",42706.82,42955.12,41117.73,41614.32,375300],["2021-04-27",41862.62,42607.51,41117.73,41614.32,364400],["2021-04-28",41713.64,42309.55,41217.05,41912.28,293500],["2021-04-29",41912.28,42458.53,41465.35,41961.94,268900],["2021-05-04",41812.96,41862.62,39876.26,40323.19,602800],["2021-05-05",40571.48,42011.6,40223.87,41465.35,916742],["2021-05-06",41465.35,41961.94,40720.46,41217.05,254300],["2021-05-07",41465.35,41663.98,40372.85,40968.76,246900],["2021-05-10",40968.76,40968.76,38734.1,39627.96,983500],["2021-05-11",39627.96,40124.55,39230.69,39677.62,391600],["2021-05-12",39478.98,40174.21,39478.98,39876.26,437300],["2021-05-13",39876.26,39876.26,39081.71,39230.69,277500],["2021-05-14",39677.62,39677.62,38187.85,38634.78,834600],["2021-05-17",38634.78,41018.41,37492.62,38138.19,547700],["2021-05-18",38585.12,39181.03,35754.55,36201.48,1211200],["2021-05-19",36499.44,37293.98,35506.25,36896.71,757200],["2021-05-20",36996.03,37095.35,35704.89,36151.82,525700],["2021-05-21",36698.07,39627.96,36002.85,38982.39,1072100],["2021-05-24",38833.41,40174.21,38734.1,40124.55,1010600],["2021-05-25",40223.87,40919.1,40124.55,40720.46,477700],["2021-05-26",40720.46,41564.66,40025.23,41415.69,776100],["2021-05-27",41415.69,42210.23,40968.76,41713.64,582700],["2021-05-28",41515.01,43700.01,41465.35,43700.01,801800],["2021-05-31",43700.01,44643.53,43203.42,43948.3,719300],["2021-06-01",43799.32,44544.21,42657.16,43153.76,581000],["2021-06-02",43203.42,43600.69,42210.23,43551.03,673500],["2021-06-03",43451.71,43749.67,42706.82,43501.37,561300],["2021-06-04",43451.71,43600.69,42706.82,43302.73,438800],["2021-06-07",43302.73,43451.71,42110.91,43104.1,531900],["2021-06-08",42955.12,43153.76,42210.23,42657.16,475100],["2021-06-09",42607.51,43104.1,41713.64,42806.14,348000],["2021-06-10",42657.16,43650.35,42458.53,42905.46,340400],["2021-06-11",42905.46,46431.26,42855.8,46331.94,1940500],["2021-06-14",45189.78,47623.07,45189.78,46381.6,559000],["2021-06-15",46431.26,46431.26,45289.1,46083.64,436000],["2021-06-16",45785.69,46182.96,45189.78,45835.35,582800],["2021-06-17",45835.35,46679.55,45189.78,46679.55,401000],["2021-06-18",46431.26,47374.78,46431.26,47176.14,538000],["2021-06-21",47027.17,47225.8,46182.96,46828.53,1351800],["2021-06-22",46828.53,49559.78,46629.89,46927.85,1049800],["2021-06-23",47340.4,50652.28,47275.46,47924.85,1092800],["2021-06-24",48509.3,49223.63,46106.56,46755.95,542200],["2021-06-25",46820.89,47794.97,44223.34,46691.01,1259500],["2021-06-28",45327.3,46626.07,45262.36,46236.44,503200],["2021-06-29",46431.26,46561.13,45457.17,45846.81,454000],["2021-06-30",45911.75,46431.26,45522.11,45976.68,461200],["2021-07-01",45781.87,46755.95,45781.87,46626.07,376100],["2021-07-02",46301.38,47924.85,46301.38,47924.85,648300],["2021-07-05",47405.34,48639.18,47405.34,48054.73,386500],["2021-07-06",48054.73,48704.12,45457.17,46431.26,416500],["2021-07-07",46431.26,47340.4,45327.3,47340.4,607500],["2021-07-08",46561.13,47535.22,46106.56,46755.95,240000],["2021-07-09",46755.95,47340.4,45976.68,46106.56,489400],["2021-07-12",46755.95,46755.95,41885.54,44158.4,545400],["2021-07-13",44483.09,46626.07,44158.4,45327.3,356700],["2021-07-14",45067.54,45911.75,44158.4,45262.36,200200],["2021-07-15",44807.79,46626.07,44742.85,46366.32,328100],["2021-07-16",45587.05,50782.16,45587.05,49613.26,2665900],["2021-07-19",48963.87,49613.26,46820.89,48704.12,619300],["2021-07-20",48379.42,48704.12,47730.03,48639.18,394600],["2021-07-21",48509.3,51041.91,48314.48,50262.65,1605200],["2021-07-22",50262.65,51756.24,50262.65,51301.67,1118700],["2021-07-23",51301.67,52600.44,50392.52,50976.97,1541000],["2021-07-26",51301.67,52015.99,50002.89,51951.06,1374900],["2021-07-27",51041.91,53444.65,51041.91,52990.08,800600],["2021-07-28",52990.08,52990.08,52080.93,52535.51,608300],["2021-07-29",53314.77,53314.77,52015.99,52600.44,601800],["2021-07-30",52470.57,53184.89,51691.3,52405.63,983600],["2021-08-02",52145.87,53834.28,51756.24,53119.95,1317800],["2021-08-03",52600.44,53184.89,52535.51,53119.95,704100],["2021-08-04",52860.2,54548.61,52860.2,54223.91,932100],["2021-08-05",53574.53,54548.61,53444.65,53899.22,720100],["2021-08-06",53834.28,54548.61,53314.77,53704.4,944100],["2021-08-09",52925.14,53899.22,52145.87,53509.59,1516700],["2021-08-10",53249.83,54548.61,53249.83,54418.73,1443600],["2021-08-11",54158.98,54938.24,53574.53,54094.04,867200],["2021-08-12",53834.28,54094.04,53249.83,53639.47,889900],["2021-08-13",53444.65,53574.53,51626.36,53249.83,1367100],["2021-08-16",52600.44,53769.34,52600.44,53444.65,977200],["2021-08-17",53444.65,54223.91,53184.89,53704.4,733200],["2021-08-18",53574.53,54483.67,52990.08,53574.53,978900],["2021-08-19",53444.65,55782.45,53444.65,55198.0,2584129],["2021-08-20",55068.12,55717.51,53509.59,54483.67,1582500],["2021-08-23",54223.91,54483.67,52600.44,53249.83,772500],["2021-08-24",53249.83,53899.22,50002.89,50782.16,1904300],["2021-08-25",50847.1,52600.44,50652.28,52600.44,813300],["2021-08-26",52600.44,52925.14,51561.42,51951.06,615800],["2021-08-27",51951.06,52860.2,51041.91,52600.44,767200],["2021-08-30",52600.44,53834.28,52145.87,53444.65,679200],["2021-08-31",53249.83,54418.73,53249.83,53899.22,857600],["2021-09-01",53834.28,54158.98,53314.77,53704.4,881000],["2021-09-06",53639.47,54223.91,52925.14,53509.59,799600],["2021-09-07",53574.53,54029.1,52795.26,53314.77,1091900],["2021-09-08",53379.71,53769.34,52730.32,53184.89,777200],["2021-09-09",53444.65,53444.65,52470.57,53249.83,1183200],["2021-09-10",53249.83,53249.83,52535.51,52925.14,972600],["2021-09-13",53184.89,53184.89,51951.06,52275.75,1017700],["2021-09-14",52535.51,52600.44,51041.91,51821.18,1424700],["2021-09-15",51626.36,51886.12,50912.04,51236.73,1341500],["2021-09-16",51236.73,52015.99,50652.28,51431.55,1554900],["2021-09-17",51301.67,53249.83,51301.67,53119.95,918700],["2021-09-20",52145.87,53574.53,52145.87,53119.95,1063700],["2021-09-21",52730.32,52730.32,51626.36,52405.63,797900],["2021-09-22",52080.93,52990.08,51821.18,52730.32,1429200],["2021-09-23",52925.14,54548.61,52600.44,53899.22,1442200],["2021-09-24",53899.22,54483.67,53184.89,53509.59,518700],["2021-09-27",53769.34,54223.91,51821.18,52405.63,1320000],["2021-09-28",51951.06,52925.14,51301.67,52860.2,652700],["2021-09-29",53184.89,53184.89,51886.12,52405.63,294500],["2021-09-30",52145.87,53444.65,52015.99,52600.44,670600],["2021-10-01",52535.51,53509.59,52145.87,53249.83,871600],["2021-10-04",53249.83,57146.16,53249.83,56301.96,2265600],["2021-10-05",56301.96,56821.47,55457.75,56431.83,422900],["2021-10-06",56237.02,56431.83,55327.87,56366.9,571800],["2021-10-07",56431.83,56496.77,55652.57,56172.08,629200],["2021-10-08",56107.14,56172.08,55198.0,55782.45,714300],["2021-10-11",55717.51,56821.47,55457.75,55652.57,489600],["2021-10-12",55652.57,56301.96,55457.75,55912.32,619200],["2021-10-13",55912.32,56496.77,55522.69,55847.39,361100],["2021-10-14",56042.2,58055.31,56042.2,57146.16,900600],["2021-10-15",57146.16,57340.98,56626.65,57146.16,682800],["2021-10-18",57016.28,58444.94,57016.28,58250.12,1130700],["2021-10-19",58250.12,59094.33,57730.61,58964.45,814800],["2021-10-20",58964.45,59354.08,56561.71,58250.12,522000],["2021-10-21",57925.43,59419.02,57016.28,57665.67,688300],["2021-10-22",57600.73,57990.37,56496.77,56951.35,867800],["2021-10-25",56821.47,58315.06,55717.51,55977.26,979600],["2021-10-26",55977.26,56431.83,55133.06,56431.83,746200],["2021-10-27",56431.83,56756.53,55717.51,56626.65,717242],["2021-10-28",56237.02,56951.35,56237.02,56951.35,535300],["2021-10-29",56561.71,57795.55,56561.71,57665.67,761300],["2021-11-01",57340.98,58574.82,57016.28,57470.86,775742],["2021-11-02",57600.73,57795.55,57081.22,57730.61,802300],["2021-11-03",57340.98,58769.63,56626.65,57470.86,1072600],["2021-11-04",57146.16,58444.94,57146.16,57795.55,924842],["2021-11-05",57470.86,57990.37,57016.28,57730.61,530151],["2021-11-08",57405.92,57990.37,55912.32,56821.47,1296800],["2021-11-09",56821.47,56821.47,55587.63,56042.2,973242],["2021-11-10",56042.2,56431.83,54938.24,55652.57,827900],["2021-11-11",55652.57,55652.57,54353.79,54873.3,1068400],["2021-11-12",54743.43,54743.43,52795.26,53509.59,2104542],["2021-11-15",53509.59,53964.16,51691.3,52210.81,2238800],["2021-11-16",52470.57,54029.1,51431.55,53249.83,1100500],["2021-11-17",52730.32,53639.47,52730.32,53184.89,650442],["2021-11-18",53249.83,53249.83,52275.75,52600.44,935200],["2021-11-19",52600.44,53184.89,51171.79,51951.06,1277100],["2021-11-22",52600.44,53444.65,52145.87,52535.51,761000],["2021-11-23",52925.14,52925.14,52275.75,52795.26,524400],["2021-11-24",52925.14,54029.1,52860.2,53899.22,1041300],["2021-11-25",53899.22,55977.26,53574.53,55068.12,1160500],["2021-11-26",55652.57,55652.57,54094.04,54483.67,966900],["2021-11-29",53899.22,53899.22,52860.2,53574.53,552800],["2021-11-30",53379.71,54094.04,53249.83,53899.22,792700],["2021-12-01",53834.28,53899.22,53055.02,53639.47,608300],["2021-12-02",53639.47,53899.22,53249.83,53834.28,305700],["2021-12-03",53639.47,54418.73,52665.38,53184.89,829200],["2021-12-06",53639.47,53639.47,51171.79,52275.75,768664],["2021-12-07",52275.75,53184.89,52080.93,53184.89,2858800],["2021-12-08",53184.89,54418.73,52340.69,52795.26,619500],["2021-12-09",52925.14,53509.59,52535.51,53184.89,512500],["2021-12-10",53184.89,55392.81,53184.89,54873.3,1361500],["2021-12-13",54678.49,55847.39,54678.49,55457.75,2788800],["2021-12-14",55457.75,55457.75,54548.61,54938.24,421200],["2021-12-15",54808.36,54808.36,53509.59,53964.16,527800],["2021-12-16",53899.22,53964.16,53509.59,53834.28,592600],["2021-12-17",53769.34,54158.98,53184.89,53899.22,2360000],["2021-12-20",53899.22,53899.22,53249.83,53639.47,505900],["2021-12-21",53314.77,54094.04,53184.89,53314.77,328247],["2021-12-22",53379.71,53379.71,52600.44,53249.83,658400],["2021-12-23",52925.14,53249.83,51951.06,52925.14,551200],["2021-12-24",52860.2,53574.53,52275.75,53444.65,1091800],["2021-12-27",53444.65,54483.67,53055.02,54418.73,2688800],["2021-12-28",54483.67,55327.87,54223.91,54873.3,1029100],["2021-12-29",54873.3,57470.86,54873.3,56496.77,1168800],["2021-12-30",56496.77,57016.28,56496.77,56886.41,520300],["2021-12-31",56821.47,57340.98,56172.08,56886.41,445000],["2022-01-04",56431.83,57146.16,56431.83,56886.41,588600],["2022-01-05",56756.53,57146.16,56431.83,56886.41,534619],["2022-01-06",56626.65,58380.0,56626.65,57925.43,1047429],["2022-01-07",58380.0,58380.0,56691.59,57470.86,367800],["2022-01-10",57081.22,57470.86,55847.39,56301.96,426200],["2022-01-11",56431.83,57081.22,55652.57,56042.2,472000],["2022-01-12",55847.39,56756.53,53964.16,55522.69,2356300],["2022-01-13",55522.69,55717.51,53704.4,54548.61,269200],["2022-01-14",54678.49,54678.49,53509.59,54483.67,228300],["2022-01-17",55847.39,55847.39,52925.14,54158.98,443800],["2022-01-18",54483.67,55133.06,52275.75,53574.53,2196300],["2022-01-19",53184.89,54418.73,53119.95,53769.34,205700],["2022-01-20",53574.53,55068.12,53574.53,54678.49,327500],["2022-01-21",54678.49,55717.51,54353.79,55068.12,346800],["2022-01-24",54548.61,55652.57,53184.89,54029.1,357700],["2022-01-25",54288.85,54938.24,53314.77,54353.79,203100],["2022-01-26",54094.04,54548.61,53899.22,54094.04,114200],["2022-01-27",54158.98,54743.43,52795.26,53834.28,394800],["2022-01-28",53574.53,56431.83,53574.53,54873.3,341300],["2022-02-07",54873.3,55652.57,54873.3,55392.81,257300],["2022-02-08",55327.87,57081.22,55068.12,57016.28,849400],["2022-02-09",56237.02,58444.94,56237.02,58444.94,1053900],["2022-02-10",57665.67,58834.57,57665.67,58769.63,536100],["2022-02-11",58574.82,58834.57,57146.16,57730.61,306600],["2022-02-14",57535.79,57535.79,55977.26,56496.77,779600],["2022-02-23",58444.94,59419.02,57146.16,59354.08,1029000],["2022-02-24",59483.96,59483.96,56042.2,58055.31,629200],["2022-02-25",58055.31,58509.88,57146.16,58185.18,627700],["2022-02-28",57860.49,57860.49,56366.9,57081.22,366200],["2022-03-01",56366.9,57081.22,55457.75,56042.2,440800],["2022-03-02",55587.63,55587.63,53574.53,55587.63,851100],["2022-03-03",55652.57,57146.16,55198.0,57016.28,297500],["2022-03-04",57016.28,57016.28,55717.51,56951.35,425000],["2022-03-07",55717.51,56431.83,54418.73,55847.39,702400],["2022-03-08",54678.49,56237.02,54548.61,55457.75,410300],["2022-03-09",55522.69,56301.96,53834.28,56301.96,731400],["2022-03-10",56301.96,59743.71,56301.96,59613.84,2089200],["2022-03-11",59678.78,61626.94,59613.84,60263.23,1125300],["2022-03-14",58769.63,60263.23,57795.55,59743.71,649000],["2022-03-15",58834.57,61562.0,58120.24,61432.12,1341000],["2022-03-16",61432.12,63640.04,61432.12,63120.53,1137200],["2022-03-17",63380.29,64419.31,62536.08,63445.23,733800],["2022-03-18",63640.04,64549.19,62211.39,63380.29,1281500],["2022-03-21",62536.08,63575.1,61626.94,63185.47,820300],["2022-03-22",62406.21,63640.04,61886.7,62925.72,704900],["2022-03-23",62860.78,64029.68,62016.57,63510.17,1017400],["2022-03-24",63120.53,63575.1,62341.27,62925.72,730300],["2022-03-25",62665.96,66886.98,61886.7,66886.98,1910800],["2022-03-28",66302.54,67211.68,65783.02,66237.6,994000],["2022-03-29",66562.29,70718.38,66562.29,70718.38,1554500],["2022-03-30",69484.54,71043.07,68185.76,69939.11,809000],["2022-03-31",70718.38,73965.32,69939.11,70783.31,1036900],["2022-04-01",70263.8,72731.48,69809.23,72017.15,508700],["2022-04-04",72536.66,72536.66,70588.5,71108.01,728600],["2022-04-05",70133.93,72601.6,69809.23,72211.97,714800],["2022-04-06",72082.09,74679.64,71627.52,72082.09,684400],["2022-04-07",72082.09,72082.09,67081.8,71108.01,1572100],["2022-04-08",70133.93,71108.01,68835.15,69939.11,787200],["2022-04-12",69939.11,70523.56,66886.98,67990.94,903200],["2022-04-13",67796.13,71108.01,65912.9,71108.01,1043400],["2022-04-14",71108.01,75783.6,71108.01,75523.85,1710400],["2022-04-15",75523.85,77861.65,74679.64,76497.93,663900],["2022-04-18",75978.42,76303.11,73965.32,75978.42,1192900],["2022-04-19",76238.17,79550.05,74744.58,77926.58,1000700],["2022-04-20",77926.58,78251.28,75329.03,77277.2,569200],["2022-04-21",76627.81,76627.81,73575.68,75848.54,794200],["2022-04-22",75978.42,75978.42,70588.5,70588.5,1419600],["2022-04-25",66302.54,67211.68,65653.15,65653.15,536800],["2022-04-26",61107.43,62341.27,61107.43,61107.43,795600],["2022-04-27",61042.49,63640.04,60522.98,63640.04,1103400],["2022-04-28",63640.04,64808.94,62730.9,63640.04,690000],["2022-04-29",62990.66,64873.88,62795.84,64614.13,1051800],["2022-05-04",63510.17,63964.74,61562.0,61691.88,1250200],["2022-05-05",61432.12,62990.66,57405.92,57405.92,2383000],["2022-05-06",53899.22,57081.22,53899.22,53899.22,2772500],["2022-05-09",52665.38,53574.53,50132.77,50132.77,1839600],["2022-05-10",47080.64,52795.26,46755.95,52275.75,1017600],["2022-05-11",52925.14,53899.22,51301.67,51951.06,760900],["2022-05-12",51366.61,52145.87,48314.48,48314.48,1048000],["2022-05-13",48184.6,48963.87,44937.66,44937.66,1504300],["2022-05-16",46171.5,47015.71,43054.44,44937.66,667200],["2022-05-17",45457.17,48054.73,44677.91,48054.73,668000],["2022-05-18",49093.75,50327.59,48054.73,49288.56,612200],["2022-05-19",47470.28,50327.59,47470.28,49937.95,588200],["2022-05-20",50067.83,51756.24,50002.89,51171.79,622400],["2022-05-23",51886.12,51886.12,48704.12,50327.59,589200],["2022-05-24",49028.81,50652.28,48639.18,50652.28,600300],["2022-05-25",50652.28,53769.34,50652.28,53769.34,832600],["2022-05-26",53769.34,53899.22,52535.51,53184.89,788100],["2022-05-27",53184.89,53964.16,52600.44,53509.59,613900],["2022-05-30",53509.59,53574.53,52470.57,53184.89,472500],["2022-05-31",53055.02,53509.59,52080.93,53055.02,613800],["2022-06-01",52925.14,52925.14,51691.3,52210.81,489600],["2022-06-02",52210.81,54483.67,52210.81,54223.91,1321900],["2022-06-03",54158.98,54223.91,52990.08,53834.28,424700],["2022-06-06",53834.28,56951.35,53249.83,56431.83,1753900],["2022-06-07",56496.77,58380.0,54873.3,58315.06,923600],["2022-06-08",58444.94,59289.14,58120.24,58704.69,533700],["2022-06-09",58444.94,58574.82,57340.98,57860.49,465700],["2022-06-10",57470.86,57665.67,55327.87,55327.87,713200],["2022-06-13",52015.99,54678.49,51496.48,51496.48,1127300],["2022-06-14",48833.99,53899.22,48833.99,53899.22,913800],["2022-06-15",53834.28,54094.04,52340.69,53574.53,644800],["2022-06-16",54158.98,54418.73,53249.83,53249.83,566800],["2022-06-17",53411.55,55434.72,51631.17,55353.79,732100],["2022-06-20",55030.09,56567.69,53411.55,54868.23,544100],["2022-06-21",54868.23,54868.23,51064.68,51793.02,394200],["2022-06-22",52602.29,52602.29,49203.37,49769.86,870500],["2022-06-23",49769.86,51793.02,49203.37,51793.02,552300],["2022-06-24",52035.8,52035.8,50174.49,51064.68,648800],["2022-06-27",50902.83,51064.68,49769.86,51064.68,387100],["2022-06-28",50660.05,52278.58,50417.27,51793.02,514100],["2022-06-29",51388.39,51712.1,50660.05,50660.05,178600],["2022-06-30",50983.76,51469.32,50174.49,50174.49,269800],["2022-07-01",49365.22,51631.17,48798.74,51550.24,519900],["2022-07-04",50821.9,51954.88,50417.27,50902.83,134900],["2022-07-05",50821.9,50821.9,48555.96,48555.96,264300],["2022-07-06",48151.33,48960.59,46128.16,46290.01,328100],["2022-07-07",46128.16,47261.13,45723.53,46937.43,286600],["2022-07-08",47099.28,49122.44,47099.28,48960.59,270300],["2022-07-11",48960.59,49203.37,47099.28,47908.55,156100],["2022-07-12",48555.96,49688.93,47989.47,49688.93,220600],["2022-07-13",49688.93,50902.83,49284.3,50336.34,261100],["2022-07-14",50174.49,51631.17,49446.15,50821.9,258200],["2022-07-15",51064.68,52035.8,50983.76,50983.76,287700],["2022-07-18",51226.54,51631.17,50579.12,50821.9,155400],["2022-07-19",50821.9,50983.76,49931.71,50417.27,136400],["2022-07-20",51064.68,53411.55,51064.68,53330.63,659600],["2022-07-21",53897.11,53897.11,53087.85,53330.63,251300],["2022-07-22",53249.7,54625.45,52359.51,53330.63,242200],["2022-07-25",53006.92,53006.92,51793.02,52683.21,262200],["2022-07-26",53087.85,53087.85,52521.36,52683.21,186200],["2022-07-27",52197.66,53249.7,52035.8,52925.99,145400],["2022-07-28",54058.97,54544.53,53411.55,54220.82,479000],["2022-07-29",54220.82,55596.57,53978.04,54625.45,260200],["2022-08-01",55030.09,55515.65,54382.67,55030.09,316400],["2022-08-02",55030.09,55272.87,54382.67,54544.53,299800],["2022-08-03",54301.75,56810.47,54139.89,56810.47,537000],["2022-08-04",57296.03,57296.03,56082.13,56405.84,262200],["2022-08-05",55920.28,56324.91,55839.35,56324.91,177800],["2022-08-08",56324.91,56648.62,56001.21,56243.99,235200],["2022-08-09",56567.69,56810.47,56082.13,56405.84,235600],["2022-08-10",56324.91,56405.84,55030.09,55191.94,715100],["2022-08-11",55839.35,56001.21,55191.94,55839.35,523400],["2022-08-12",55839.35,56001.21,55030.09,55596.57,162500],["2022-08-15",55839.35,57862.52,55839.35,57700.66,583100],["2022-08-16",57457.88,57619.74,56972.32,57538.81,527700],["2022-08-17",58267.15,59966.61,58024.37,59319.2,827400],["2022-08-18",59076.42,60209.39,58590.86,59804.76,563900],["2022-08-19",59804.76,60856.8,59076.42,59885.68,482200],["2022-08-22",59804.76,60533.09,59319.2,59966.61,478000],["2022-08-23",59238.27,60533.09,59238.27,59885.68,302700],["2022-08-24",60209.39,61666.07,59885.68,61666.07,495900],["2022-08-25",62313.48,62718.11,61180.51,61423.29,391100],["2022-08-26",61342.36,61989.77,60694.95,60775.87,285800],["2022-08-29",59238.27,60209.39,57862.52,59076.42,764900],["2022-08-30",59723.83,59885.68,58267.15,58267.15,361100],["2022-08-31",58509.93,59885.68,58267.15,59319.2,299800],["2022-09-05",59319.2,60371.24,59319.2,59642.9,231600],["2022-09-06",59642.9,60856.8,59642.9,60047.54,314500],["2022-09-07",60047.54,60047.54,58105.3,58186.22,418700],["2022-09-08",58995.49,58995.49,57700.66,57943.44,259000],["2022-09-09",57619.74,58267.15,56486.76,58267.15,419200],["2022-09-12",59076.42,59319.2,58429.0,58590.86,208600],["2022-09-13",58590.86,59238.27,57619.74,58590.86,222715],["2022-09-14",57700.66,59157.34,57700.66,59076.42,1394000],["2022-09-15",60614.02,60614.02,59319.2,59400.12,225300],["2022-09-16",59400.12,59804.76,58671.78,58671.78,244500],["2022-09-19",58671.78,58671.78,55434.72,55839.35,528700],["2022-09-20",57053.25,57053.25,55758.43,56810.47,206700],["2022-09-21",56163.06,57457.88,56082.13,57457.88,284800],["2022-09-22",56082.13,57700.66,56082.13,57134.18,165700],["2022-09-23",57134.18,58509.93,56729.54,57215.1,194000],["2022-09-26",57215.1,57215.1,54220.82,55272.87,399800],["2022-09-27",55434.72,55515.65,54220.82,54220.82,262900],["2022-09-28",54139.89,54139.89,50498.2,50498.2,482000],["2022-09-29",51873.95,52602.29,50336.34,50336.34,214500],["2022-09-30",50174.49,50498.2,46937.43,48555.96,908800],["2022-10-03",48555.96,48798.74,45157.04,45157.04,669800],["2022-10-04",47342.06,47342.06,44995.19,45561.67,284700],["2022-10-05",46370.94,48313.18,46370.94,47422.99,200200],["2022-10-06",46856.5,47422.99,45480.75,46451.87,286300],["2022-10-07",45076.11,46451.87,43700.36,44185.92,458500],["2022-10-10",44105.0,46613.72,43700.36,46209.09,342200],["2022-10-11",46290.01,47261.13,44590.56,46128.16,585200],["2022-10-12",46532.79,49284.3,46209.09,49122.44,503100],["2022-10-13",49769.86,49769.86,47827.62,48394.11,271500],["2022-10-14",49203.37,49608.0,48232.25,48394.11,355100],["2022-10-17",48394.11,48879.66,47342.06,48555.96,235100],["2022-10-18",49527.08,49608.0,48475.03,48555.96,359100],["2022-10-19",48555.96,49284.3,48232.25,49122.44,346000],["2022-10-20",48798.74,49122.44,48232.25,48555.96,308162],["2022-10-21",48151.33,48555.96,45157.04,45157.04,505300],["2022-10-24",45157.04,45399.82,42000.9,42000.9,525300],["2022-10-25",42000.9,43700.36,39249.4,42000.9,434500],["2022-10-26",42081.83,42810.17,40463.3,41677.2,253000],["2022-10-27",41677.2,43538.51,41353.49,43376.66,298300],["2022-10-28",43700.36,45076.11,43700.36,44185.92,383600],["2022-10-31",44509.63,44833.33,43376.66,44752.41,265500],["2022-11-01",44833.33,45318.89,44266.85,44266.85,293900],["2022-11-02",44347.78,44347.78,43133.88,43376.66,257600],["2022-11-03",43457.58,43457.58,42324.61,42324.61,326200],["2022-11-04",42486.46,42486.46,39815.89,40220.52,549000],["2022-11-07",40341.91,40463.3,37428.55,37428.55,550800],["2022-11-08",36416.97,37469.01,35648.17,36740.68,404800],["2022-11-09",37388.09,37711.79,36416.97,37064.38,289400],["2022-11-10",36416.97,36740.68,34474.73,34474.73,408800],["2022-11-11",36659.75,36659.75,34070.1,35203.07,869000],["2022-11-14",33260.83,34151.02,32775.27,32775.27,299900],["2022-11-15",30509.33,30509.33,30509.33,30509.33,107700],["2022-11-16",28405.24,32127.86,28405.24,31885.08,988500],["2022-11-17",31966.01,32775.27,31966.01,32330.18,286600],["2022-11-18",32694.35,32856.2,30185.62,32856.2,361600],["2022-11-21",33179.9,34596.12,33179.9,34070.1,327500],["2022-11-22",33989.17,35203.07,33301.29,34515.19,341900],["2022-11-23",34070.1,35729.09,34070.1,35688.63,438700],["2022-11-24",35526.78,35648.17,34393.8,35284.0,351600],["2022-11-25",35324.46,36416.97,35324.46,36416.97,225000],["2022-11-28",36983.45,38966.16,36983.45,38966.16,339600],["2022-11-29",39734.96,40382.37,38844.77,40139.59,1996910],["2022-11-30",40463.3,42729.24,39734.96,42486.46,621600],["2022-12-01",42972.02,43538.51,39815.89,39977.74,701600],["2022-12-02",39734.96,42243.68,38844.77,42000.9,331700],["2022-12-05",42162.76,43376.66,41919.98,42081.83,375600],["2022-12-06",41677.2,42972.02,40139.59,40706.08,562000],["2022-12-07",40260.98,41272.56,38763.84,38763.84,489900],["2022-12-08",39492.18,41434.42,39451.72,40787.01,514900],["2022-12-09",40867.93,41839.05,40706.08,41434.42,233300],["2022-12-12",41434.42,43214.8,41434.42,42486.46,363400],["2022-12-13",42567.39,42891.1,41434.42,42891.1,272700],["2022-12-14",43700.36,44266.85,42891.1,43943.14,337500],["2022-12-15",43700.36,45157.04,43700.36,44752.41,289200],["2022-12-16",44428.7,46128.16,43862.22,46047.23,364900],["2022-12-19",46047.23,46290.01,44428.7,44428.7,212300],["2022-12-20",43214.8,44347.78,42324.61,42891.1,444000],["2022-12-21",42972.02,43619.44,40139.59,41758.12,222900],["2022-12-22",42729.24,42972.02,41677.2,42081.83,252200],["2022-12-23",41677.2,42729.24,41515.34,42486.46,132200],["2022-12-26",41839.05,42081.83,40463.3,40463.3,273900],["2022-12-27",40099.13,41272.56,39815.89,41272.56,192500],["2022-12-28",40867.93,41353.49,40706.08,41272.56,114400],["2022-12-29",41272.56,41272.56,40948.86,40948.86,156700],["2022-12-30",40867.93,41272.56,40463.3,40787.01,60600],["2023-01-03",40787.01,42891.1,40787.01,42891.1,169400],["2023-01-04",42891.1,43376.66,42729.24,42810.17,100100],["2023-01-05",42810.17,43295.73,42324.61,43052.95,143900],["2023-01-06",42891.1,43052.95,42486.46,42486.46,139700],["2023-01-09",42567.39,42810.17,42405.54,42729.24,80500],["2023-01-10",42405.54,43214.8,42162.76,42486.46,94400],["2023-01-11",42891.1,43619.44,42486.46,43376.66,143000],["2023-01-12",43376.66,43862.22,43295.73,43457.58,59200],["2023-01-13",43619.44,44266.85,43376.66,43457.58,251700],["2023-01-16",44185.92,44185.92,42729.24,43457.58,166900],["2023-01-17",43619.44,45804.45,43457.58,45480.75,235000],["2023-01-18",45885.38,48636.89,44914.26,48394.11,483700],["2023-01-19",48394.11,49284.3,47261.13,47584.84,186800],["2023-01-27",48394.11,50821.9,47665.77,49122.44,509300],["2023-01-30",49122.44,50093.56,49041.52,49284.3,275700],["2023-01-31",49284.3,50174.49,48232.25,50174.49,443600],["2023-02-01",50174.49,51793.02,48717.81,49365.22,344500],["2023-02-02",49284.3,49931.71,48394.11,49527.08,207200],["2023-02-03",49365.22,50012.64,49365.22,50012.64,214500],["2023-02-06",49688.93,49688.93,48717.81,48717.81,110700],["2023-02-07",48879.66,49284.3,48555.96,49284.3,148600],["2023-02-08",49365.22,49608.0,48555.96,49608.0,85800],["2023-02-09",49608.0,49608.0,49122.44,49203.37,115300],["2023-02-10",50012.64,50012.64,48717.81,49284.3,124200],["2023-02-13",48717.81,48798.74,46451.87,46613.72,196700],["2023-02-14",46613.72,47342.06,45804.45,46128.16,98500],["2023-02-15",45642.6,46856.5,45157.04,46128.16,142600],["2023-02-16",47261.13,47584.84,46451.87,47342.06,139100],["2023-02-17",47746.69,47746.69,46775.57,46775.57,107200],["2023-02-20",47503.91,48960.59,47099.28,48717.81,209600],["2023-02-21",48960.59,49365.22,48151.33,48151.33,106600],["2023-02-22",48151.33,48151.33,46128.16,46128.16,147000],["2023-02-23",46532.79,46937.43,45804.45,46937.43,167200],["2023-02-24",46937.43,46937.43,45966.31,45966.31,109100],["2023-02-27",45885.38,46290.01,44509.63,44833.33,1398200],["2023-02-28",45804.45,46128.16,44347.78,44428.7,76800],["2023-03-01",43943.14,46128.16,43943.14,46128.16,232600],["2023-03-02",46937.43,46937.43,45480.75,45480.75,67700],["2023-03-03",45723.53,46128.16,45237.97,45237.97,75300],["2023-03-06",46370.94,46370.94,45237.97,45480.75,139900],["2023-03-07",45642.6,45804.45,45318.89,45561.67,31900],["2023-03-08",44914.26,46532.79,44914.26,46532.79,97400],["2023-03-09",46209.09,46775.57,46209.09,46532.79,117200],["2023-03-10",45480.75,46451.87,45480.75,46128.16,83900],["2023-03-13",45723.53,46047.23,45318.89,45561.67,74600],["2023-03-14",45561.67,45723.53,44752.41,44833.33,86900],["2023-03-15",46856.5,46856.5,45480.75,45804.45,58800],["2023-03-16",45157.04,45804.45,45157.04,45804.45,85900],["2023-03-17",46128.16,46128.16,45399.82,45480.75,22200],["2023-03-20",45318.89,45642.6,44833.33,44914.26,60100],["2023-03-21",45157.04,45157.04,44671.48,45157.04,38600],["2023-03-22",45318.89,46128.16,45157.04,45157.04,41500],["2023-03-23",45157.04,45157.04,44914.26,45157.04,25700],["2023-03-24",45237.97,45642.6,45157.04,45237.97,53000],["2023-03-27",45157.04,45723.53,45157.04,45399.82,52000],["2023-03-28",45399.82,45966.31,45399.82,45966.31,96400],["2023-03-29",45966.31,46128.16,45399.82,45885.38,2309800],["2023-03-30",46047.23,48313.18,46047.23,48151.33,538700],["2023-03-31",48555.96,50093.56,48232.25,49365.22,649500],["2023-04-03",50174.49,50579.12,49446.15,50579.12,279800],["2023-04-04",50579.12,50579.12,49850.78,50498.2,176700],["2023-04-05",50174.49,51954.88,49931.71,51954.88,215400],["2023-04-06",51873.95,53816.19,51873.95,53087.85,296900],["2023-04-07",53087.85,53087.85,51631.17,51793.02,181200],["2023-04-10",51954.88,53330.63,50821.9,51469.32,183900],["2023-04-11",52278.58,53735.26,51631.17,53735.26,320900],["2023-04-12",53735.26,54544.53,52602.29,52764.14,143900],["2023-04-13",52764.14,53249.7,52521.36,52925.99,65100],["2023-04-14",53330.63,53492.48,51793.02,51793.02,173000],["2023-04-17",51388.39,52440.44,51145.61,52116.73,76200],["2023-04-18",51873.95,52925.99,51873.95,52359.51,137600],["2023-04-19",53006.92,53006.92,51631.17,51873.95,89600],["2023-04-20",52521.36,52521.36,50902.83,51550.24,121000],["2023-04-21",51307.46,51712.1,50983.76,51226.54,359000],["2023-04-24",50983.76,51469.32,50174.49,50579.12,495300],["2023-04-25",50660.05,52764.14,50579.12,52764.14,625300],["2023-04-26",52683.21,55434.72,51954.88,53735.26,573400],["2023-04-27",54868.23,54868.23,53411.55,53411.55,147900],["2023-04-28",53411.55,54382.67,53087.85,53816.19,208800],["2023-05-04",53492.48,53816.19,50174.49,51064.68,286200],["2023-05-05",50983.76,52521.36,50579.12,51793.02,179900],["2023-05-08",51873.95,53411.55,51873.95,53087.85,92200],["2023-05-09",53087.85,53573.41,52521.36,53249.7,355500],["2023-05-10",53249.7,53573.41,52521.36,52683.21,279900],["2023-05-11",52925.99,53816.19,52602.29,53816.19,186800],["2023-05-12",53816.19,54625.45,53411.55,54382.67,251000],["2023-05-15",54382.67,55030.09,53006.92,54382.67,177800],["2023-05-16",54382.67,54382.67,53573.41,53897.11,103500],["2023-05-17",53735.26,54382.67,53411.55,53411.55,84000],["2023-05-18",53411.55,53816.19,53087.85,53168.77,210400],["2023-05-19",54139.89,54139.89,53411.55,53978.04,139500],["2023-05-22",54463.6,56324.91,54463.6,55839.35,890000],["2023-05-23",56891.4,57538.81,56082.13,57376.96,414700],["2023-05-24",57376.96,58186.22,56729.54,57215.1,459900],["2023-05-25",57134.18,57862.52,56405.84,57781.59,190300],["2023-05-26",57457.88,57943.44,56567.69,56567.69,161500],["2023-05-29",57862.52,57862.52,56486.76,56891.4,695110],["2023-05-30",56891.4,57215.1,56324.91,57053.25,131500],["2023-05-31",56891.4,57457.88,56891.4,57457.88,138700],["2023-06-01",57457.88,59319.2,57215.1,58914.56,149300],["2023-06-02",58995.49,59481.05,58429.0,59481.05,174800],["2023-06-05",59400.12,59400.12,57862.52,58671.78,120500],["2023-06-06",58752.71,58833.64,58105.3,58590.86,62700],["2023-06-07",58024.37,58671.78,57457.88,58671.78,142700],["2023-06-08",58267.15,58509.93,57296.03,57296.03,164000],["2023-06-09",57376.96,57457.88,56648.62,57457.88,92200],["2023-06-12",57457.88,58267.15,57457.88,57700.66,79400],["2023-06-13",58752.71,59885.68,57862.52,59561.98,280200],["2023-06-14",59966.61,59966.61,57862.52,57862.52,128500],["2023-06-15",57862.52,58590.86,57862.52,58509.93,47400],["2023-06-16",58914.56,59076.42,57700.66,58509.93,195800],["2023-06-19",58186.22,58509.93,57376.96,57376.96,77100],["2023-06-20",57296.03,57862.52,57296.03,57862.52,120500],["2023-06-21",58024.37,58105.3,57457.88,57619.74,105000],["2023-06-22",58995.49,58995.49,57457.88,57619.74,131900],["2023-06-23",57700.66,58833.64,57700.66,58752.71,305200],["2023-06-26",58752.71,60047.54,58105.3,59319.2,257200],["2023-06-27",59885.68,59966.61,58914.56,59076.42,90600],["2023-06-28",59076.42,59481.05,58752.71,58752.71,120000],["2023-06-29",58834.77,59491.22,57850.08,57932.14,474900],["2023-06-30",58178.31,58260.37,57850.08,57850.08,107000],["2023-07-03",57850.08,57932.14,57275.69,57850.08,118700],["2023-07-04",57850.08,59245.05,57850.08,59245.05,142100],["2023-07-05",58916.82,59901.51,58916.82,59737.39,209100],["2023-07-06",59737.39,60147.68,58260.37,59080.94,178500],["2023-07-07",59080.94,61788.81,58916.82,61214.42,476000],["2023-07-10",61214.42,62527.33,60968.24,62199.1,430900],["2023-07-11",62281.15,63347.89,60722.07,61378.53,1432800],["2023-07-12",62034.98,62034.98,60722.07,61296.47,322100],["2023-07-13",61132.36,61952.93,60722.07,60722.07,262800],["2023-07-14",61132.36,61706.76,60311.79,60804.13,315500],["2023-07-17",60886.19,60886.19,60065.62,60640.02,1148100],["2023-07-18",60640.02,61788.81,60475.9,61788.81,782800],["2023-07-19",62199.1,62445.27,60722.07,60722.07,404900],["2023-07-20",60722.07,60804.13,60311.79,60804.13,569200],["2023-07-21",60804.13,61132.36,60393.85,60722.07,201700],["2023-07-24",60722.07,61214.42,60640.02,60722.07,639300],["2023-07-25",61050.3,61050.3,60147.68,60311.79,388100],["2023-07-26",60640.02,60722.07,59655.34,59901.51,484400],["2023-07-27",59901.51,59983.56,58916.82,59491.22,319300],["2023-07-28",59491.22,60311.79,59080.94,59245.05,189800],["2023-07-31",59491.22,60229.73,59080.94,59737.39,210000],["2023-08-01",59901.51,60147.68,59491.22,59737.39,501100],["2023-08-02",59080.94,59983.56,59080.94,59573.28,162700],["2023-08-03",59409.16,59901.51,59080.94,59080.94,452800],["2023-08-04",59080.94,59573.28,58916.82,59245.05,233400],["2023-08-07",59245.05,60722.07,59080.94,60722.07,941000],["2023-08-08",61542.64,61706.76,60886.19,61214.42,376400],["2023-08-09",61214.42,61542.64,60557.96,60722.07,324700],["2023-08-10",60722.07,61132.36,59901.51,59901.51,340100],["2023-08-11",59491.22,60065.62,59327.11,59901.51,218100],["2023-08-14",59737.39,59901.51,59080.94,59327.11,340800],["2023-08-15",59327.11,59901.51,58998.88,59901.51,316700],["2023-08-16",59901.51,61214.42,59491.22,60722.07,507300],["2023-08-17",60968.24,61132.36,59573.28,59573.28,306900],["2023-08-18",59573.28,60229.73,56291.0,56619.23,497100],["2023-08-21",56619.23,58588.6,55716.61,57850.08,291400],["2023-08-22",57439.8,60311.79,56619.23,60311.79,276900],["2023-08-23",60311.79,60311.79,59162.99,60229.73,118600],["2023-08-24",60147.68,61378.53,59655.34,60886.19,164200],["2023-08-25",61132.36,65071.09,60804.13,65071.09,915300],["2023-08-28",65071.09,68107.19,65071.09,65727.54,501100],["2023-08-29",65809.6,67286.62,65235.2,66384.0,265700],["2023-08-30",66876.34,68599.53,66384.0,68189.25,447400],["2023-08-31",69338.04,69338.04,67696.91,68353.36,190300],["2023-09-05",68353.36,68927.76,67368.68,68435.42,275200],["2023-09-06",68599.53,68927.76,65973.71,67286.62,252000],["2023-09-07",66876.34,68681.59,66876.34,68107.19,551900],["2023-09-08",68107.19,69666.27,67286.62,69255.99,234500],["2023-09-11",69748.33,69748.33,66794.28,67122.51,269300],["2023-09-12",67368.68,67696.91,66548.11,67696.91,142300],["2023-09-13",68107.19,70240.67,67286.62,67286.62,337500],["2023-09-14",67286.62,67368.68,64824.92,64824.92,470200],["2023-09-15",64906.97,65809.6,63758.18,64168.46,517300],["2023-09-18",64989.03,64989.03,64004.35,64086.41,193900],["2023-09-19",64250.52,67943.08,63758.18,67696.91,617700],["2023-09-20",68517.48,69173.93,67614.85,68681.59,318100],["2023-09-21",69666.27,69666.27,66384.0,66876.34,635700],["2023-09-22",65973.71,67532.79,62199.1,62199.1,4436300],["2023-09-25",62609.38,64004.35,61132.36,61132.36,596800],["2023-09-26",60722.07,63758.18,60722.07,61460.59,512000],["2023-09-27",62034.98,62527.33,60311.79,62363.21,1371500],["2023-09-28",62773.5,63512.01,62445.27,62855.55,625500],["2023-09-29",63676.12,64496.69,63019.67,63922.29,362500],["2023-10-02",64578.75,65481.37,64086.41,64660.8,289800],["2023-10-03",63594.06,64332.58,62609.38,62937.61,413400],["2023-10-04",61624.7,64168.46,61624.7,63840.23,255500],["2023-10-05",64086.41,64168.46,63183.78,63265.84,140300],["2023-10-06",63265.84,64578.75,62691.44,64414.63,206400],["2023-10-09",64414.63,65563.43,64004.35,65153.14,440400],["2023-10-10",65563.43,67040.45,65235.2,65645.49,406600],["2023-10-11",65727.54,66055.77,64824.92,66055.77,170600],["2023-10-12",65973.71,66466.05,65891.66,66466.05,222900],["2023-10-13",65727.54,66466.05,65071.09,66466.05,253900],["2023-10-16",66630.17,66712.22,65235.2,65317.26,187400],["2023-10-17",65317.26,66055.77,61706.76,61706.76,241500],["2023-10-18",62034.98,63019.67,61378.53,61952.93,533100],["2023-10-19",62034.98,63183.78,60722.07,61788.81,537600],["2023-10-20",62281.15,62445.27,60722.07,62363.21,185900],["2023-10-23",61706.76,62363.21,61132.36,61542.64,656300],["2023-10-24",60886.19,63512.01,60886.19,63347.89,322200],["2023-10-25",62937.61,63922.29,62281.15,62281.15,104100],["2023-10-26",61624.7,61624.7,59655.34,60475.9,415100],["2023-10-27",61378.53,61952.93,59573.28,61542.64,1139700],["2023-10-30",61132.36,61214.42,59573.28,59573.28,64500],["2023-10-31",59491.22,59901.51,58342.43,58342.43,272400],["2023-11-01",58178.31,60393.85,58096.25,60393.85,194200],["2023-11-02",60393.85,61870.87,60393.85,61706.76,719300],["2023-11-03",62199.1,63676.12,61542.64,63594.06,284000],["2023-11-06",64414.63,64414.63,62773.5,63840.23,130100],["2023-11-07",63840.23,64004.35,63101.72,63429.95,129200],["2023-11-08",63429.95,65563.43,63265.84,65563.43,277300],["2023-11-09",65563.43,66958.4,65235.2,66137.83,256700],["2023-11-10",65645.49,65891.66,64989.03,64989.03,817400],["2023-11-13",64989.03,65399.32,64496.69,64742.86,66100],["2023-11-14",65973.71,65973.71,64906.97,65235.2,720700],["2023-11-15",66055.77,66219.88,65071.09,65645.49,775800],["2023-11-16",65153.14,70240.67,65153.14,70240.67,3190500],["2023-11-17",71471.52,72948.55,70568.9,70815.07,493300],["2023-11-20",69748.33,70486.84,68763.65,69666.27,733600],["2023-11-21",69666.27,73030.6,69666.27,72292.09,1135500],["2023-11-22",72292.09,73358.83,71143.3,72292.09,1093700],["2023-11-23",72292.09,72538.26,68599.53,68599.53,361400],["2023-11-24",69091.87,72374.15,67368.68,72210.03,839400],["2023-11-27",72292.09,72292.09,70979.18,70979.18,438000],["2023-11-28",69912.44,71881.81,69748.33,71881.81,183500],["2023-11-29",71963.86,74671.74,71143.3,74425.57,578400],["2023-11-30",73851.17,75492.31,73440.89,75492.31,663400],["2023-12-01",74753.8,75410.25,73605.0,74425.57,263000],["2023-12-04",74425.57,74589.68,73687.06,74589.68,484700],["2023-12-05",74589.68,75574.37,73358.83,73522.94,420800],["2023-12-06",73112.66,74015.29,72374.15,72784.43,733000],["2023-12-07",72784.43,74671.74,72620.32,74261.46,462200],["2023-12-08",74261.46,75492.31,73358.83,74261.46,858700],["2023-12-11",74261.46,74917.91,73194.72,73522.94,216400],["2023-12-12",74015.29,75082.02,72866.49,74917.91,349600],["2023-12-13",75328.19,75738.48,73276.77,73358.83,329400],["2023-12-14",73522.94,73933.23,72702.38,72702.38,280000],["2023-12-15",72210.03,72866.49,71881.81,71881.81,279300],["2023-12-18",71881.81,71881.81,70568.9,71061.24,295600],["2023-12-19",71061.24,71717.69,70404.78,71307.41,433900],["2023-12-20",71881.81,71881.81,70404.78,71307.41,87000],["2023-12-21",71061.24,71307.41,70568.9,71225.35,109800],["2023-12-22",71553.58,74015.29,71471.52,73358.83,285100],["2023-12-25",74015.29,75492.31,73276.77,75492.31,520900],["2023-12-26",76312.88,76312.88,73933.23,75082.02,674100],["2023-12-27",74917.91,75574.37,74507.63,74507.63,403000],["2023-12-28",74671.74,74671.74,73933.23,74015.29,178400],["2023-12-29",74097.34,77133.45,73605.0,75328.19,766300],["2024-01-02",76312.88,76312.88,74671.74,75246.14,141500],["2024-01-03",75246.14,75820.54,74343.51,75082.02,735500],["2024-01-04",75492.31,77461.67,74671.74,74671.74,554700],["2024-01-05",74999.97,75410.25,74589.68,75246.14,203400],["2024-01-08",75902.59,76312.88,75246.14,75984.65,256800],["2024-01-09",75902.59,75984.65,75164.08,75328.19,139500],["2024-01-10",75328.19,75410.25,74507.63,74999.97,289900],["2024-01-11",74999.97,75984.65,74425.57,75902.59,228800],["2024-01-12",75820.54,75820.54,70650.95,73851.17,235600],["2024-01-15",73851.17,75082.02,73440.89,73440.89,164200],["2024-01-16",73112.66,74753.8,72784.43,74671.74,151200],["2024-01-17",74671.74,74835.85,73851.17,74097.34,141500],["2024-01-18",74616.3,76125.4,74197.11,75790.04,491800],["2024-01-19",75790.04,78389.04,75790.04,77047.62,704000],["2024-01-22",77131.46,77969.84,76460.75,77466.81,228200],["2024-01-23",77802.17,77969.84,76796.1,77634.49,203000],["2024-01-24",77718.33,78221.36,77299.14,77634.49,163500],["2024-01-25",77969.84,77969.84,76293.07,76796.1,547600],["2024-01-26",77131.46,77299.14,76460.75,77047.62,927000],["2024-01-29",77550.65,77550.65,76460.75,77299.14,104000],["2024-01-30",77299.14,77969.84,76879.94,77718.33,129600],["2024-01-31",77969.84,77969.84,75957.72,76544.59,229500],["2024-02-01",76544.59,79227.42,76293.07,79227.42,720600],["2024-02-02",79227.42,79981.97,78975.91,79730.45,253900],["2024-02-05",79730.45,82916.32,79730.45,81323.39,714700],["2024-02-06",82077.93,82077.93,80485.0,80820.35,155000],["2024-02-07",80904.19,81742.58,80485.0,80904.19,191500],["2024-02-15",80904.19,81323.39,79814.29,80233.48,146500],["2024-02-16",79981.97,81491.06,79562.78,81491.06,257700],["2024-02-19",81491.06,81742.58,80820.35,81742.58,170900],["2024-02-20",81910.26,81994.09,80485.0,81323.39,206700],["2024-02-21",81323.39,81323.39,79898.13,80485.0,247100],["2024-02-22",80652.68,83335.51,80485.0,83251.67,1052200],["2024-02-23",83838.54,84006.22,81742.58,82329.45,308600],["2024-02-26",82245.61,87024.41,82161.77,85599.15,583900],["2024-02-27",85599.15,87192.08,85179.96,85682.99,224500],["2024-02-28",85682.99,87108.25,84425.41,85934.51,234100],["2024-02-29",85934.51,88868.85,85431.47,88030.47,1546500],["2024-03-01",88868.85,88868.85,87192.08,88030.47,203900],["2024-03-04",88449.66,88533.5,87192.08,87275.92,231300],["2024-03-05",87108.25,87946.63,86353.7,87192.08,564000],["2024-03-06",87192.08,90461.79,86605.21,87192.08,473700],["2024-03-07",87192.08,89623.4,87192.08,89120.37,299300],["2024-03-08",89204.21,90126.43,88030.47,88198.15,169600],["2024-03-11",88868.85,94318.36,88785.02,94318.36,877000],["2024-03-12",96414.32,100857.77,96246.65,98845.64,1037600],["2024-03-13",100606.25,103121.41,98677.96,100270.9,504400],["2024-03-14",100270.9,101863.83,97671.9,98510.29,885100],["2024-03-15",98510.29,99600.19,95827.45,99348.67,673700],["2024-03-18",99348.67,100606.25,92641.59,97001.19,1151900],["2024-03-19",97336.55,100606.25,96498.16,98929.48,275400],["2024-03-20",98594.13,101444.64,96414.32,99851.7,608100],["2024-03-21",101360.8,106810.3,100187.06,106810.3,933100],["2024-03-22",106810.3,107984.04,105720.4,107564.85,707200],["2024-03-25",109828.49,110499.2,106642.63,108990.1,298300],["2024-03-26",108990.1,113182.03,107313.33,113182.03,458700],["2024-03-27",113182.03,120392.15,112092.13,119637.6,558300],["2024-03-28",119637.6,123242.66,119218.41,119218.41,293900],["2024-03-29",119050.73,119050.73,111672.94,115948.7,685200],["2024-04-01",115697.19,115697.19,112343.65,112762.84,919700],["2024-04-02",112846.68,117122.44,112762.84,115278.0,1341300],["2024-04-03",115278.0,117038.6,113182.03,113182.03,358000],["2024-04-04",112343.65,114942.64,110834.55,111924.45,408300],["2024-04-05",110666.88,113852.74,110331.52,110834.55,443900],["2024-04-08",112846.68,112846.68,105468.89,106474.95,644400],["2024-04-09",105301.21,107313.33,104630.5,104714.34,481500],["2024-04-10",105217.37,107732.53,105217.37,105385.05,186600],["2024-04-11",104378.99,104378.99,101444.64,103037.57,610700],["2024-04-12",102702.21,106474.95,102702.21,105049.69,1140400],["2024-04-15",104798.18,106223.43,97755.74,97755.74,461600],["2024-04-16",97755.74,100187.06,92641.59,100187.06,612600],["2024-04-17",100606.25,101276.96,98929.48,99516.35,284700],["2024-04-19",99432.51,99432.51,93899.17,94066.84,739600],["2024-04-22",96414.32,100606.25,95911.29,100606.25,562800],["2024-04-23",100606.25,101947.67,97923.42,98929.48,245100],["2024-04-24",103959.79,105133.53,99767.87,104462.82,490800],["2024-04-25",105552.72,108151.72,102283.02,102786.05,670100],["2024-04-26",102786.05,105888.08,101779.99,103959.79,404900],["2024-05-02",104378.99,106977.98,102283.02,106894.14,455900],["2024-05-03",107732.53,109828.49,104798.18,108990.1,737400],["2024-05-06",108906.27,110415.36,107984.04,109744.65,376100],["2024-05-07",109744.65,110666.88,107229.5,108067.88,576500],["2024-05-08",107900.2,110666.88,106055.76,108570.91,370500],["2024-05-09",108822.43,111924.45,108319.4,109744.65,394500],["2024-05-10",109744.65,109744.65,107145.66,107984.04,274000],["2024-05-13",107900.2,107984.04,104798.18,105720.4,375800],["2024-05-14",106055.76,106642.63,105049.69,106055.76,668300],["2024-05-15",106642.63,113433.55,106474.95,113433.55,1125500],["2024-05-16",117457.8,117457.8,112343.65,112343.65,798100],["2024-05-17",114271.93,114271.93,112092.13,112679.0,499000],["2024-05-20",114439.61,114439.61,109576.97,109828.49,1086900],["2024-05-21",109828.49,111505.26,107481.01,108403.24,767400],["2024-05-22",110666.88,110666.88,107900.2,108235.56,386700],["2024-05-23",108487.07,110331.52,107313.33,110331.52,414500],["2024-05-24",109828.49,109828.49,104798.18,106055.76,441900],["2024-05-27",106558.79,108990.1,106055.76,108151.72,305500],["2024-05-28",108990.1,112092.13,108906.27,111672.94,693200],["2024-05-29",112679.0,112679.0,109325.46,109409.3,284600],["2024-05-30",108151.72,109409.3,107313.33,108822.43,284700],["2024-05-31",108990.1,110834.55,107984.04,110247.68,207500],["2024-06-03",111002.23,114104.26,110750.71,112343.65,578400],["2024-06-04",113182.03,113349.71,111337.58,112008.29,938200],["2024-06-05",112762.84,115278.0,111505.26,111505.26,582300],["2024-06-06",111505.26,113182.03,110163.84,110331.52,245400],["2024-06-07",110583.04,112175.97,110080.01,112092.13,236800],["2024-06-10",112092.13,112343.65,110247.68,111086.07,483700],["2024-06-11",111086.07,111086.07,109325.46,111086.07,355700],["2024-06-12",111086.07,111924.45,109828.49,111672.94,257500],["2024-06-13",112343.65,119469.92,112175.97,119469.92,2063200],["2024-06-14",119553.76,127769.94,119553.76,127686.1,962200],["2024-06-17",127686.1,135650.76,127686.1,130368.93,815000],["2024-06-18",132464.9,134309.34,130704.29,132464.9,571500],["2024-06-19",132548.74,135818.44,127434.58,132884.09,633800],["2024-06-20",133219.44,135566.92,130704.29,132884.09,411900],["2024-06-21",132884.09,135818.44,132884.09,134309.34,999300],["2024-06-24",134309.34,134980.05,124919.43,126596.2,1585500],["2024-06-25",126596.2,127015.39,123997.2,126093.17,407700],["2024-06-26",126260.84,127015.39,121565.89,125422.46,531500],["2024-06-27",124751.75,125338.62,124081.04,124248.72,157100],["2024-06-28",122823.46,126512.36,117373.96,117876.99,725300],["2024-07-01",117876.99,121565.89,115194.16,120392.15,1450400],["2024-07-02",120475.99,122823.46,119889.12,120475.99,510400],["2024-07-03",121565.89,121565.89,119805.28,121062.85,162000],["2024-07-04",121062.85,122823.46,120308.31,121733.56,328100],["2024-07-05",122404.27,126093.17,121817.4,125757.81,397300],["2024-07-08",125757.81,126177.01,123326.5,123745.69,442700],["2024-07-09",123745.69,124500.24,121565.89,121985.08,824400],["2024-07-10",121565.89,124919.43,121565.89,123494.17,276600],["2024-07-11",124248.72,124248.72,122571.95,122739.63,141800],["2024-07-12",122823.46,125170.94,122823.46,123326.5,388400],["2024-07-15",123410.33,124081.04,121565.89,121985.08,170800],["2024-07-16",121985.08,122236.59,117793.15,119050.73,387800],["2024-07-17",119302.25,119805.28,110750.71,116032.54,907400],["2024-07-18",115864.87,115948.7,109576.97,112679.0,479300],["2024-07-19",114858.8,114858.8,112259.81,113349.71,141600],["2024-07-22",113182.03,113182.03,106558.79,107397.17,558600],["2024-07-23",106474.95,108822.43,102199.18,102283.02,518400],["2024-07-24",99851.7,109409.3,98510.29,109409.3,856800],["2024-07-25",109325.46,109325.46,105636.56,108151.72,312900],["2024-07-26",107313.33,112259.81,105971.92,111505.26,630500],["2024-07-29",111505.26,112175.97,109744.65,110247.68,184200],["2024-07-30",110247.68,110415.36,107313.33,109409.3,326700],["2024-07-31",108990.1,108990.1,105636.56,105636.56,409000],["2024-08-01",105720.4,106642.63,100857.77,103540.6,588800],["2024-08-02",101193.12,104378.99,99935.54,103959.79,551800],["2024-08-05",100690.09,103121.41,96749.68,96917.35,591400],["2024-08-06",97001.19,100606.25,94318.36,100019.38,605500],["2024-08-07",100019.38,101276.96,98929.48,99767.87,294700],["2024-08-08",100103.22,100103.22,97420.39,98845.64,299600],["2024-08-09",99767.87,104378.99,99264.83,103037.57,368100],["2024-08-12",103708.28,103959.79,102786.05,103121.41,170300],["2024-08-13",103289.08,105133.53,100941.6,101444.64,464400],["2024-08-14",102366.86,103037.57,101444.64,101444.64,129200],["2024-08-15",101528.47,101696.15,100187.06,100270.9,250700],["2024-08-16",100606.25,107229.5,100606.25,107229.5,714000],["2024-08-19",109828.49,109828.49,105636.56,106894.14,277200],["2024-08-20",108738.59,108738.59,106055.76,107397.17,388200],["2024-08-21",107397.17,108990.1,107397.17,107732.53,220100],["2024-08-22",107732.53,108487.07,106307.27,106642.63,355000],["2024-08-23",106726.46,108990.1,105804.24,107816.37,195700],["2024-08-26",107984.04,109409.3,106391.11,106391.11,240200],["2024-08-27",106139.59,107229.5,105217.37,106474.95,163400],["2024-08-28",106474.95,107229.5,105720.4,105720.4,171400],["2024-08-29",105804.24,106307.27,105301.21,105385.05,109900],["2024-08-30",105552.72,107900.2,105552.72,107397.17,286900],["2024-09-04",105888.08,106726.46,105720.4,106642.63,245500],["2024-09-05",106642.63,106726.46,104798.18,104798.18,232000],["2024-09-06",104798.18,104798.18,103121.41,104378.99,196300],["2024-09-09",104295.15,105049.69,103121.41,104295.15,114100],["2024-09-10",105049.69,105049.69,103205.25,103205.25,145500],["2024-09-11",103121.41,104378.99,102283.02,103121.41,121400],["2024-09-12",103959.79,104546.66,103289.08,104295.15,191100],["2024-09-13",104127.47,105468.89,103959.79,104798.18,117300],["2024-09-16",104798.18,105385.05,103959.79,103959.79,167100],["2024-09-17",103289.08,104462.82,102869.89,104462.82,158800],["2024-09-18",104882.02,111756.78,104882.02,111756.78,1145300],["2024-09-19",114020.42,114020.42,112008.29,112762.84,418200],["2024-09-20",113098.19,113601.22,110415.36,111253.75,486400],["2024-09-23",111589.1,111589.1,108235.56,108235.56,448700],["2024-09-24",108822.43,113601.22,108822.43,111924.45,975000],["2024-09-25",111924.45,113098.19,111002.23,111086.07,273000],["2024-09-26",111086.07,111840.62,109912.33,110080.01,249600],["2024-09-27",111210.09,111210.09,108384.89,108727.34,506300],["2024-09-30",108470.5,109326.62,108042.44,108213.66,141300],["2024-10-01",108812.95,109840.29,108128.05,108128.05,207900],["2024-10-02",108128.05,108898.56,107871.21,108556.11,166200],["2024-10-03",108727.34,109754.68,107699.99,108042.44,187800],["2024-10-04",107871.21,111638.15,107871.21,109583.46,551800],["2024-10-07",109583.46,110867.64,109326.62,109583.46,128000],["2024-10-08",109583.46,110867.64,109326.62,109754.68,331300],["2024-10-09",110011.52,115576.3,110011.52,113949.67,759600],["2024-10-10",114292.12,114548.96,112836.71,114035.28,317600],["2024-10-11",113436.0,117288.54,113093.55,116089.97,339500],["2024-10-14",116432.42,116432.42,114206.51,114377.73,217300],["2024-10-15",114377.73,115405.08,112579.88,112579.88,713400],["2024-10-16",112579.88,114206.51,112408.65,114035.28,210200],["2024-10-17",114035.28,116004.36,112665.49,113692.84,249200],["2024-10-18",113778.45,115576.3,112579.88,113007.94,326000],["2024-10-21",113007.94,113264.78,111894.98,111894.98,149600],["2024-10-22",111295.7,111894.98,108727.34,109069.78,521700],["2024-10-23",108984.17,108984.17,107357.54,107956.83,441900],["2024-10-24",108042.44,110182.74,108042.44,108384.89,193900],["2024-10-25",108727.34,109155.4,108128.05,108384.89,1532600],["2024-10-28",109155.4,110011.52,108727.34,109326.62,243000],["2024-10-29",110011.52,112922.33,109583.46,110696.41,387800],["2024-10-30",110867.64,111038.86,109412.23,109497.84,153500],["2024-10-31",109326.62,110011.52,108470.5,108556.11,291700],["2024-11-01",108213.66,108812.95,106330.2,106330.2,546600],["2024-11-04",106587.03,107186.32,104275.51,106158.97,533200],["2024-11-05",106158.97,106929.48,105816.52,106587.03,200100],["2024-11-06",107357.54,108556.11,106587.03,107100.71,539500],["2024-11-07",107871.21,112579.88,107186.32,109669.07,1117600],["2024-11-08",110439.58,114548.96,109241.01,112323.04,1210000],["2024-11-11",113949.67,115405.08,110610.8,110782.02,1383800],["2024-11-12",110782.02,112579.88,108727.34,112323.04,1437200],["2024-11-13",113007.94,119514.46,112323.04,118315.89,2650900],["2024-11-14",118829.56,119000.78,113436.0,113778.45,1261600],["2024-11-15",111466.92,113778.45,108042.44,110867.64,1651700],["2024-11-18",113007.94,113007.94,105730.91,107015.09,1544400],["2024-11-19",107785.6,107785.6,100251.74,100251.74,2222600],["2024-11-20",100936.64,104446.73,95286.24,99738.07,1316900],["2024-11-21",100166.13,102991.33,100166.13,102392.04,627800],["2024-11-22",102991.33,104361.12,101621.53,101792.76,722700],["2024-11-25",101878.37,102648.88,101279.08,101792.76,737100],["2024-11-26",102477.65,102477.65,99566.84,99823.68,1592400],["2024-11-27",100166.13,101450.31,99823.68,99909.29,865000],["2024-11-28",100337.35,102135.21,100337.35,100679.8,743700],["2024-11-29",101450.31,105302.85,100679.8,102306.43,2668200],["2024-12-02",102734.49,104446.73,101107.86,101707.14,1272900],["2024-12-03",101792.76,107443.15,101107.86,107015.09,2715400],["2024-12-04",107528.77,109155.4,105730.91,108042.44,1779800],["2024-12-05",108299.27,108299.27,103590.61,105217.24,1735400],["2024-12-06",106843.87,106843.87,105388.46,106587.03,737600],["2024-12-09",107015.09,107015.09,105645.3,106244.58,723400],["2024-12-10",106415.81,106415.81,104617.96,106158.97,919600],["2024-12-11",105302.85,106244.58,104874.79,105474.08,571200],["2024-12-12",105474.08,106158.97,104275.51,104617.96,511700],["2024-12-13",104275.51,104960.4,103162.55,103162.55,690200],["2024-12-16",103162.55,103933.06,101963.98,103333.77,622900],["2024-12-17",103333.77,104960.4,102991.33,104446.73,324200],["2024-12-18",104446.73,105302.85,103761.83,104874.79,275700],["2024-12-19",103590.61,105987.75,102991.33,104617.96,647300],["2024-12-20",104789.18,106158.97,104446.73,104874.79,819600],["2024-12-23",106073.36,106073.36,104361.12,104874.79,361800],["2024-12-24",104960.4,107015.09,104874.79,107015.09,1274300],["2024-12-25",107699.99,108384.89,105645.3,107785.6,1007600],["2024-12-26",107871.21,107956.83,106244.58,107015.09,626700],["2024-12-27",106158.97,106501.42,105046.02,105217.24,800300],["2024-12-30",105046.02,105302.85,104275.51,105302.85,463900],["2024-12-31",105302.85,106672.65,105302.85,106587.03,1266800],["2025-01-02",106672.65,108299.27,105474.08,107443.15,803900],["2025-01-03",107528.77,113778.45,107528.77,110867.64,2777300],["2025-01-06",111295.7,114120.9,110610.8,112579.88,1884500],["2025-01-07",113521.61,113521.61,109840.29,111295.7,1327200],["2025-01-08",110610.8,111210.09,108299.27,110011.52,1433400],["2025-01-09",110439.58,110439.58,108556.11,108812.95,500300],["2025-01-10",108384.89,109155.4,106587.03,106587.03,1118500],["2025-01-13",105388.46,107271.93,104361.12,107271.93,1172900],["2025-01-14",107871.21,107871.21,105730.91,107271.93,429300],["2025-01-15",105816.52,108384.89,105816.52,107871.21,354200],["2025-01-16",108898.56,110268.35,107871.21,110268.35,1173500],["2025-01-17",110953.25,111980.59,110268.35,110439.58,802500],["2025-01-20",110610.8,112579.88,109155.4,110353.96,582600],["2025-01-21",110953.25,112408.65,109583.46,109925.9,951200],["2025-01-22",109669.07,116689.26,109669.07,114548.96,2796100],["2025-01-23",113864.06,115319.46,113864.06,114206.51,647700],["2025-01-24",114206.51,115747.53,112579.88,112665.49,840100],["2025-02-03",111381.31,111381.31,106158.97,107015.09,1644700],["2025-02-04",107015.09,108727.34,106158.97,108727.34,787600],["2025-02-05",108727.34,110867.64,108727.34,109925.9,511000],["2025-02-06",110782.02,110782.02,108384.89,109583.46,621100],["2025-02-07",109583.46,109583.46,107443.15,107871.21,756200],["2025-02-10",106158.97,106158.97,103933.06,104104.28,1916300],["2025-02-11",104275.51,106158.97,103590.61,105302.85,890500],["2025-02-12",105730.91,105902.14,104532.34,105388.46,445500],["2025-02-13",104617.96,105217.24,103590.61,104189.9,694600],["2025-02-14",103933.06,104960.4,102306.43,102306.43,1155200],["2025-02-17",102477.65,102477.65,99738.07,99823.68,1350300],["2025-02-18",100166.13,104189.9,99823.68,104189.9,479300],["2025-02-19",103761.83,103761.83,102135.21,102734.49,498700],["2025-02-20",102820.1,103505.0,101707.14,102734.49,606800],["2025-02-21",102734.49,103162.55,101792.76,103162.55,432000],["2025-02-24",102648.88,102734.49,101022.25,101107.86,472200],["2025-02-25",101450.31,101878.37,100166.13,101364.7,525200],["2025-02-26",101364.7,104018.67,101364.7,102648.88,484100],["2025-02-27",103419.39,103419.39,101450.31,103076.94,332500],["2025-02-28",102648.88,103419.39,101878.37,103076.94,500300],["2025-03-03",103076.94,104446.73,102477.65,103076.94,462200],["2025-03-04",102734.49,103162.55,101878.37,102734.49,355500],["2025-03-05",102991.33,103162.55,101707.14,101878.37,528900],["2025-03-06",101963.98,102905.71,101707.14,102563.27,406800],["2025-03-07",102563.27,103761.83,102135.21,102991.33,651000],["2025-03-10",103162.55,103590.61,102049.59,102905.71,381200],["2025-03-11",101878.37,102220.82,101450.31,101621.53,494900],["2025-03-12",102220.82,102220.82,100166.13,100251.74,692800],["2025-03-13",102306.43,102306.43,98453.89,98453.89,806400],["2025-03-14",98539.5,98967.56,95714.3,95971.14,950100],["2025-03-17",95029.4,97255.32,95029.4,95971.14,496200],["2025-03-18",95971.14,96827.26,94173.28,94173.28,569800],["2025-03-19",95115.02,95371.85,91433.7,91604.92,714400],["2025-03-20",91776.14,93317.16,89892.68,90748.8,454700],["2025-03-21",90834.41,93145.94,90320.74,90748.8,653100],["2025-03-24",92204.2,92546.65,91176.86,92461.04,229900],["2025-03-25",93317.16,93317.16,91604.92,92118.59,257400],["2025-03-26",92118.59,92118.59,86896.26,86896.26,949800],["2025-03-27",87324.32,89122.17,85783.3,88608.5,620200],["2025-03-28",89036.56,89293.39,87324.32,87409.93,204900],["2025-03-31",86468.2,88180.44,82786.88,88180.44,938400],["2025-04-01",87324.32,87324.32,84327.89,84584.73,595000],["2025-04-02",83899.83,85440.85,83043.71,84413.51,404800],["2025-04-03",78763.11,82187.59,78506.27,78506.27,755600],["2025-04-04",73027.1,73027.1,73027.1,73027.1,394200],["2025-04-08",67975.99,68489.66,67975.99,67975.99,443200],["2025-04-09",63267.32,65921.3,63267.32,63267.32,2002900],["2025-04-10",67633.54,67633.54,67633.54,67633.54,114200],["2025-04-11",72342.2,72342.2,70287.51,72342.2,1575200],["2025-04-14",75852.3,76194.75,73626.38,74482.51,803200],["2025-04-15",74311.28,74396.89,71486.08,71742.92,608800],["2025-04-16",69773.84,73198.32,69773.84,71058.02,471000],["2025-04-17",70629.96,71828.53,69773.84,70972.41,303700],["2025-04-18",71828.53,74396.89,71486.08,73540.77,511300],["2025-04-21",72855.88,73369.55,70544.35,70715.57,547600],["2025-04-22",70201.9,70201.9,65835.69,66863.03,1386800],["2025-04-23",66948.64,71486.08,66948.64,71486.08,1116500],["2025-04-24",71571.69,76194.75,71571.69,73112.71,931900],["2025-04-25",73968.83,73968.83,71742.92,71828.53,716200],["2025-04-28",71914.14,74311.28,71914.14,72170.98,620500],["2025-04-29",72256.59,73027.1,71914.14,72599.04,398000],["2025-05-05",73626.38,74311.28,71914.14,74311.28,560200],["2025-05-06",74311.28,77136.48,74311.28,76451.58,1115800],["2025-05-07",76194.75,76194.75,74653.73,75766.69,466400],["2025-05-08",75766.69,76537.19,74996.18,76451.58,602600],["2025-05-09",76708.42,80732.19,76708.42,80132.9,1310500],["2025-05-12",80903.41,80903.41,78934.33,79876.07,435600],["2025-05-13",81417.08,81502.7,79619.23,79961.68,525700],["2025-05-14",79961.68,83300.55,79961.68,82358.82,1178000],["2025-05-15",83214.94,83471.77,81245.86,82187.59,547000],["2025-05-16",82187.59,84327.89,81417.08,83899.83,927500],["2025-05-19",83643.0,83643.0,80989.02,81588.31,591400],["2025-05-20",81588.31,82187.59,80475.35,80732.19,548000],["2025-05-21",81245.86,82786.88,80475.35,80903.41,388200],["2025-05-22",80903.41,81331.47,77478.93,77650.15,1040200],["2025-05-23",78335.05,78763.11,77050.87,77906.99,571700],["2025-05-26",77906.99,79533.62,75338.63,79533.62,441800],["2025-05-27",79619.23,81074.63,79191.17,80989.02,502100],["2025-05-28",80989.02,81245.86,79619.23,79876.07,407300],["2025-05-29",80560.96,81160.25,79276.78,79961.68,310800],["2025-05-30",80047.29,80560.96,77136.48,77136.48,595200],["2025-06-02",77050.87,77650.15,76280.36,77307.7,300100],["2025-06-03",77564.54,79019.95,77564.54,78848.72,423700],["2025-06-04",78848.72,79276.78,77478.93,77735.76,377500],["2025-06-05",77992.6,79276.78,77735.76,77992.6,456100],["2025-06-06",78335.05,78420.66,77050.87,77050.87,319500],["2025-06-09",77050.87,77050.87,75852.3,76023.52,336400],["2025-06-10",75766.69,78763.11,75509.85,77735.76,525500],["2025-06-11",77735.76,83129.32,77136.48,83129.32,2202400],["2025-06-12",83471.77,83471.77,81845.14,82187.59,508700],["2025-06-13",80732.19,82615.65,79191.17,82615.65,1087200],["2025-06-16",82615.65,86468.2,80903.41,86296.97,1538500],["2025-06-17",86296.97,86468.2,84413.51,85612.07,572200],["2025-06-18",85440.85,85612.07,83899.83,85440.85,852900],["2025-06-19",85440.85,86296.97,83899.83,85184.01,500800],["2025-06-20",85184.01,85184.01,83643.0,84327.89,457400],["2025-06-23",83471.77,85697.69,82444.43,84755.95,697000],["2025-06-24",85612.07,87238.7,84413.51,84755.95,635600],["2025-06-25",84841.57,85612.07,84413.51,84413.51,416600],["2025-06-26",85012.79,85012.79,83471.77,83814.22,336100],["2025-06-27",83814.22,87666.76,83814.22,87581.15,1511400],["2025-06-30",89892.68,89892.68,87581.15,88009.21,673700],["2025-07-01",87837.99,88094.83,86211.36,87324.32,461100],["2025-07-02",87581.15,87581.15,85355.24,86125.75,748900],["2025-07-03",87153.09,87153.09,84841.57,86040.14,586600],["2025-07-04",86040.14,88180.44,86040.14,87067.48,483500],["2025-07-07",88009.21,88009.21,86382.58,87153.09,442400],["2025-07-08",86896.26,88608.5,86211.36,88522.89,770100],["2025-07-09",88608.5,89036.56,87495.54,88180.44,519900],["2025-07-10",88180.44,89892.68,87495.54,87666.76,562900],["2025-07-11",87581.15,87752.38,86810.64,86981.87,623600],["2025-07-14",86981.87,87752.38,85697.69,87238.7,604300],["2025-07-15",88094.83,89379.01,86896.26,86896.26,880700],["2025-07-16",87752.38,89379.01,86896.26,87495.54,495300],["2025-07-17",87666.76,88180.44,86896.26,87153.09,493200],["2025-07-18",87409.93,87409.93,85269.63,85440.85,1346700],["2025-07-21",85440.85,86211.36,83899.83,83899.83,779700],["2025-07-22",83899.83,85526.46,83300.55,85184.01,456800],["2025-07-23",85612.07,85612.07,84413.51,84584.73,746100],["2025-07-24",84841.57,85269.63,84156.67,84242.28,478600],["2025-07-25",84327.89,85526.46,84327.89,84499.12,781700],["2025-07-28",84841.57,85526.46,84156.67,85269.63,967900],["2025-07-29",86040.14,86040.14,81331.47,81331.47,1057500],["2025-07-30",81845.14,81845.14,79619.23,79704.84,833900],["2025-07-31",79876.07,80047.29,76965.26,77307.7,1449300],["2025-08-01",77478.93,79105.56,76794.03,77050.87,1187400],["2025-08-04",77906.99,79961.68,77650.15,79019.95,481600],["2025-08-05",79448.01,79533.62,77478.93,77821.38,725800],["2025-08-06",77906.99,79276.78,77906.99,78934.33,599400],["2025-08-07",79533.62,81417.08,79362.39,79362.39,960100],["2025-08-08",79448.01,82701.26,79362.39,80475.35,1706700],["2025-08-11",81331.47,81759.53,80560.96,80903.41,563100],["2025-08-12",81673.92,81673.92,80475.35,81160.25,731700],["2025-08-13",81245.86,81588.31,79704.84,80903.41,703600],["2025-08-14",81245.86,81245.86,79876.07,80047.29,580200],["2025-08-15",80132.9,80817.8,78848.72,78848.72,696200],["2025-08-18",78677.5,79276.78,77906.99,78506.27,602600],["2025-08-19",78763.11,79619.23,78506.27,78934.33,441000],["2025-08-20",78335.05,78677.5,75338.63,76965.26,969000],["2025-08-21",76879.64,76965.26,75338.63,76708.42,678100],["2025-08-22",76708.42,76794.03,73198.32,73797.61,901400],["2025-08-25",73883.22,74739.34,71657.31,71742.92,639200],["2025-08-26",71058.02,73968.83,71058.02,73968.83,423300],["2025-08-27",73797.61,76280.36,73797.61,75595.46,453500],["2025-08-28",75681.07,76451.58,75167.4,75509.85,174300],["2025-08-29",76879.64,76879.64,74910.57,76365.97,381300],["2025-09-03",76365.97,76622.81,75424.24,76280.36,238000],["2025-09-04",76365.97,78934.33,76365.97,78591.88,671800],["2025-09-05",79019.95,79276.78,77735.76,77735.76,419400],["2025-09-08",77735.76,77735.76,74910.57,74910.57,479600],["2025-09-09",74910.57,75681.07,74482.51,75253.01,195900],["2025-09-10",75424.24,75766.69,74482.51,75167.4,148500],["2025-09-11",75338.63,75338.63,73626.38,74824.95,276000],["2025-09-12",75766.69,76879.64,75766.69,76280.36,429300],["2025-09-15",77478.93,79448.01,77478.93,79191.17,782800],["2025-09-16",79619.23,79619.23,77821.38,77992.6,498600],["2025-09-17",77992.6,79019.95,77992.6,78420.66,439800],["2025-09-18",78934.33,78934.33,77393.32,77906.99,258800],["2025-09-19",78163.82,78677.5,77307.7,77307.7,288800],["2025-09-22",78163.82,78163.82,76194.75,76451.58,266300],["2025-09-23",76537.19,77050.87,76194.75,76451.58,220000],["2025-09-24",76537.19,76622.81,75766.69,76537.19,200200],["2025-09-25",76708.42,77735.76,76537.19,77478.93,208200],["2025-09-26",77735.76,77821.38,76794.03,77050.87,249300],["2025-09-29",77564.54,77564.54,76280.36,76622.81,222700],["2025-09-30",77192.98,77192.98,74473.68,75175.44,394200],["2025-10-01",74736.84,75350.88,74122.81,74210.53,223000],["2025-10-02",74210.53,74649.12,73596.49,73596.49,173600],["2025-10-03",73070.18,73333.33,72017.54,72280.7,274000],["2025-10-06",72368.42,73771.93,72368.42,72631.58,347400],["2025-10-07",72807.02,73596.49,72807.02,72894.74,133800],["2025-10-08",73684.21,73771.93,73070.18,73333.33,108100],["2025-10-09",73596.49,73596.49,72456.14,72719.3,233600],["2025-10-10",72719.3,73684.21,72368.42,73684.21,249800],["2025-10-13",72631.58,73508.77,72456.14,73333.33,187700],["2025-10-14",72982.46,74122.81,72105.26,72280.7,341200],["2025-10-15",72368.42,72368.42,70877.19,71052.63,411400],["2025-10-16",70614.04,71929.82,70614.04,71403.51,207400],["2025-10-17",71403.51,71403.51,69824.56,70175.44,314300],["2025-10-20",70438.6,75087.72,69824.56,72894.74,1404900],["2025-10-21",74561.4,77807.02,74473.68,76228.07,741500],["2025-10-22",77192.98,77192.98,73684.21,75350.88,508800],["2025-10-23",75350.88,75526.32,73771.93,74561.4,402400],["2025-10-24",73684.21,79736.84,73684.21,79736.84,2006300],["2025-10-27",80877.19,82456.14,79824.56,79824.56,1113400],["2025-10-28",79649.12,81578.95,77192.98,79385.96,785500],["2025-10-29",79824.56,81578.95,78508.77,80526.32,903800],["2025-10-30",80614.04,84210.53,80526.32,82456.14,1672600],["2025-10-31",83508.77,83771.93,80701.75,80701.75,848200],["2025-11-03",81403.51,82543.86,78771.93,78771.93,1032400],["2025-11-04",78508.77,79385.96,74824.56,79210.53,1336200],["2025-11-05",79385.96,81491.23,78245.61,79385.96,518200],["2025-11-06",79649.12,80175.44,77456.14,78333.33,657800],["2025-11-07",78421.05,80877.19,78070.18,78333.33,888900],["2025-11-10",79210.53,79385.96,76315.79,76315.79,459900],["2025-11-11",76315.79,79035.09,76315.79,78947.37,637500],["2025-11-12",78947.37,80175.44,78421.05,80175.44,557400],["2025-11-13",80263.16,81929.82,79473.68,81491.23,854500],["2025-11-14",81140.35,82105.26,80701.75,81228.07,697200],["2025-11-17",81315.79,81315.79,79824.56,80000.0,437500],["2025-11-18",79561.4,82192.98,79561.4,81578.95,690500],["2025-11-19",82192.98,82192.98,79122.81,81140.35,627400],["2025-11-20",81140.35,81140.35,79122.81,80263.16,394900],["2025-11-21",79473.68,79473.68,77631.58,79210.53,639100],["2025-11-24",78859.65,79035.09,77719.3,77719.3,347000],["2025-11-25",77719.3,77719.3,75438.6,75614.04,758900],["2025-11-26",75526.32,77192.98,75526.32,77192.98,344000],["2025-11-27",77192.98,77543.86,75701.75,77017.54,282700],["2025-11-28",77192.98,77192.98,75789.47,75789.47,242200],["2025-12-01",75877.19,76754.39,75000.0,76754.39,272900],["2025-12-02",75614.04,76315.79,75438.6,76315.79,138500],["2025-12-03",76140.35,77017.54,75964.91,76842.11,259600],["2025-12-04",77192.98,77192.98,76403.51,77192.98,349100],["2025-12-05",77192.98,77192.98,75877.19,75877.19,295000],["2025-12-08",75877.19,75877.19,75000.0,75000.0,431900],["2025-12-09",75087.72,75087.72,73070.18,74473.68,546800],["2025-12-10",74473.68,74473.68,73245.61,73684.21,173200],["2025-12-11",73684.21,75000.0,73157.89,74035.09,271700],["2025-12-12",74035.09,74649.12,72631.58,72631.58,407300],["2025-12-15",72631.58,73245.61,71754.39,72807.02,256300],["2025-12-16",73157.89,73508.77,71929.82,73508.77,254700],["2025-12-17",73684.21,75789.47,73508.77,74385.96,316400],["2025-12-18",74210.53,74210.53,73508.77,73508.77,126900],["2025-12-19",73157.89,73508.77,73070.18,73421.05,153700],["2025-12-22",73333.33,74385.96,73245.61,74210.53,139400],["2025-12-23",74736.84,74736.84,73245.61,73684.21,248200],["2025-12-24",74122.81,74122.81,72807.02,73245.61,188600],["2025-12-25",73245.61,73684.21,72807.02,73684.21,223300],["2025-12-26",73508.77,73684.21,72719.3,73684.21,309400],["2025-12-29",73684.21,74736.84,73684.21,74298.25,193600],["2025-12-30",73684.21,75438.6,73684.21,74824.56,304800],["2025-12-31",75000.0,75000.0,74385.96,74824.56,297100],["2026-01-05",74824.56,74824.56,73070.18,73070.18,251900],["2026-01-06",73245.61,74649.12,73070.18,74561.4,281800],["2026-01-07",74561.4,78859.65,74561.4,78157.89,979200],["2026-01-08",78508.77,80701.75,78508.77,78684.21,1106300],["2026-01-09",79210.53,84122.81,79210.53,84122.81,1878900],["2026-01-12",90000.0,90000.0,90000.0,90000.0,667600],["2026-01-13",95964.91,95964.91,86228.07,88596.49,3086000],["2026-01-14",92105.26,94736.84,89824.56,94736.84,3398800],["2026-01-15",96052.63,99122.81,91228.07,93859.65,1658300],["2026-01-16",92105.26,96929.82,90000.0,90000.0,1925200],["2026-01-19",90000.0,91403.51,88245.61,90175.44,1325000],["2026-01-20",90877.19,94649.12,90438.6,90877.19,1404000],["2026-01-21",89473.68,90350.88,86754.39,88947.37,1449600],["2026-01-22",90964.91,91315.79,86842.11,86842.11,1169200],["2026-01-23",86754.39,86842.11,84210.53,84210.53,1222800],["2026-01-26",84385.96,85964.91,82807.02,83245.61,970500],["2026-01-27",83333.33,85964.91,81666.67,85087.72,681400],["2026-01-28",86842.11,87631.58,84298.25,84824.56,927000],["2026-01-29",84824.56,85701.75,84210.53,84210.53,562800],["2026-01-30",84298.25,86578.95,84298.25,84824.56,613000],["2026-02-02",85087.72,87807.02,85000.0,86842.11,833600],["2026-02-03",87105.26,89912.28,87105.26,88421.05,1005800],["2026-02-04",88508.77,89210.53,86754.39,86842.11,787700],["2026-02-05",86140.35,86491.23,83157.89,83157.89,1357800],["2026-02-06",81228.07,83947.37,80964.91,82456.14,869700],["2026-02-09",82807.02,86403.51,82807.02,82894.74,285500],["2026-02-10",82543.86,83333.33,80438.6,81403.51,584500],["2026-02-11",81403.51,82368.42,80964.91,81578.95,336900],["2026-02-12",81754.39,82456.14,81578.95,81578.95,184300],["2026-02-13",81578.95,82280.7,81403.51,81491.23,245100],["2026-02-23",83070.18,86403.51,82982.46,85263.16,732500],["2026-02-24",85263.16,85526.32,83508.77,84035.09,390300],["2026-02-25",84035.09,85964.91,83157.89,84561.4,690600],["2026-02-26",85526.32,85614.04,83508.77,83947.37,384500],["2026-02-27",83947.37,84561.4,83245.61,83596.49,411300],["2026-03-02",80701.75,81578.95,80350.88,80350.88,1028800],["2026-03-03",79912.28,79912.28,76754.39,77280.7,1332000],["2026-03-04",76315.79,77894.74,73684.21,76140.35,1041500],["2026-03-05",76842.11,78070.18,76228.07,76315.79,465000],["2026-03-06",76578.95,76578.95,74122.81,74122.81,443900],["2026-03-09",69035.09,69912.28,68947.37,68947.37,869200],["2026-03-10",69824.56,70263.16,68333.33,69824.56,1044700],["2026-03-11",70263.16,73508.77,70000.0,72719.3,574100],["2026-03-12",72631.58,72631.58,70877.19,71052.63,336600],["2026-03-13",70701.75,71929.82,70350.88,71491.23,401100],["2026-03-16",72807.02,72807.02,71491.23,71578.95,230000],["2026-03-17",72192.98,72982.46,71929.82,72543.86,342600],["2026-03-18",72543.86,72982.46,71754.39,72368.42,315400],["2026-03-19",71491.23,71929.82,70526.32,71929.82,320900],["2026-03-20",71491.23,72456.14,70175.44,70175.44,334400],["2026-03-23",70000.0,70000.0,66228.07,69210.53,584700],["2026-03-24",71666.67,71666.67,70350.88,71228.07,233200],["2026-03-25",71228.07,72982.46,71228.07,72631.58,340400],["2026-03-26",73157.89,76315.79,72192.98,74561.4,1122400],["2026-03-27",75438.6,76315.79,74035.09,75087.72,389600],["2026-03-30",74561.4,75438.6,72982.46,75438.6,551200],["2026-03-31",75438.6,75614.04,74122.81,75614.04,408400],["2026-04-01",75789.47,77280.7,75263.16,76052.63,522700],["2026-04-02",75000.0,75877.19,74210.53,74473.68,210100],["2026-04-03",74210.53,74736.84,72719.3,74473.68,411200],["2026-04-06",73947.37,74561.4,72982.46,72982.46,118400],["2026-04-07",72631.58,75438.6,72631.58,73684.21,126700],["2026-04-08",75000.0,76754.39,74298.25,76578.95,423900],["2026-04-09",76140.35,76140.35,74561.4,75175.44,179300],["2026-04-10",75789.47,75789.47,75000.0,75087.72,190400],["2026-04-13",75087.72,75087.72,74473.68,74736.84,141900],["2026-04-14",75438.6,76315.79,75000.0,76315.79,277600],["2026-04-15",76315.79,76754.39,75350.88,76315.79,308400],["2026-04-16",75438.6,76140.35,74736.84,76140.35,304600],["2026-04-17",75614.04,77105.26,75614.04,76491.23,404000],["2026-04-20",76491.23,76491.23,75789.47,76403.51,200600],["2026-04-21",76315.79,77192.98,75526.32,75526.32,385600],["2026-04-22",75614.04,75789.47,74473.68,74561.4,179000],["2026-04-23",74561.4,75614.04,73245.61,75438.6,310000],["2026-04-24",76491.23,78157.89,74912.28,76491.23,918900],["2026-04-28",76491.23,76578.95,75614.04,76578.95,175600],["2026-04-29",76491.23,76491.23,74561.4,75350.88,293300],["2026-05-04",74912.28,75789.47,74561.4,74649.12,179200],["2026-05-05",75175.44,75175.44,73245.61,73684.21,238900],["2026-05-06",74298.25,74298.25,73333.33,73684.21,198500],["2026-05-07",73859.65,74736.84,73684.21,74561.4,200400],["2026-05-08",74298.25,74298.25,71578.95,73157.89,193100],["2026-05-11",72456.14,73157.89,72192.98,72192.98,255400],["2026-05-12",72192.98,72631.58,71929.82,72368.42,163400],["2026-05-13",72456.14,75701.75,72105.26,75350.88,401800],["2026-05-14",75350.88,75877.19,74912.28,75087.72,290300],["2026-05-15",75087.72,75087.72,73508.77,74473.68,175800],["2026-05-18",73684.21,76842.11,73508.77,76578.95,717700],["2026-05-19",77368.42,81929.82,77368.42,81929.82,1923700],["2026-05-20",80350.88,83333.33,76315.79,83333.33,1144700],["2026-05-21",83596.49,83684.21,78947.37,83245.61,902100],["2026-05-22",81578.95,82456.14,79473.68,81578.95,637500],["2026-05-25",81315.79,81403.51,78596.49,80701.75,676400],["2026-05-26",80263.16,80263.16,78771.93,79385.96,620800],["2026-05-27",79561.4,81140.35,78596.49,78947.37,685300],["2026-05-28",78947.37,79385.96,77192.98,78947.37,694500],["2026-05-29",78245.61,78333.33,76666.67,77631.58,563400],["2026-06-01",77192.98,77894.74,75964.91,77192.98,374200],["2026-06-02",77017.54,78859.65,76315.79,78421.05,545400],["2026-06-03",77719.3,78947.37,77280.7,78947.37,307000],["2026-06-04",79035.09,81052.63,78333.33,80263.16,483200],["2026-06-05",79824.56,80263.16,78596.49,80263.16,275800],["2026-06-08",78859.65,78947.37,76491.23,76842.11,434200],["2026-06-09",77192.98,77192.98,75000.0,77017.54,262700],["2026-06-10",76666.67,77543.86,75789.47,77543.86,143800],["2026-06-11",76754.39,77631.58,76140.35,77631.58,208500],["2026-06-12",77631.58,77807.02,76578.95,77017.54,159200],["2026-06-15",77543.86,78070.18,75438.6,76228.07,526300],["2026-06-16",76228.07,76315.79,75175.44,75175.44,434800],["2026-06-17",75350.88,76578.95,75350.88,76140.35,220800],["2026-06-18",75964.91,76754.39,74561.4,74561.4,541700],["2026-06-19",75175.44,75175.44,73684.21,73684.21,780400],["2026-06-22",73684.21,75964.91,73684.21,74912.28,437900],["2026-06-23",75087.72,75789.47,73684.21,73684.21,323400],["2026-06-24",74385.96,74385.96,72807.02,73508.77,225400],["2026-06-25",73508.77,74122.81,72894.74,72894.74,196500],["2026-06-26",72894.74,74122.81,71929.82,74122.81,241700],["2026-06-29",74122.81,74122.81,73508.77,74035.09,90600],["2026-06-30",74035.09,74385.96,73859.65,74385.96,124400],["2026-07-01",74385.96,75614.04,74385.96,75350.88,186100],["2026-07-02",75438.6,75877.19,75263.16,75263.16,134400],["2026-07-03",75263.16,75263.16,74561.4,75263.16,195800],["2026-07-06",75438.6,75526.32,72456.14,73596.49,321400],["2026-07-07",74473.68,74473.68,73684.21,73771.93,143900],["2026-07-08",73771.93,75614.04,73684.21,75000.0,383400],["2026-07-09",74600.0,75000.0,74000.0,75000.0,205500],["2026-07-10",74900.0,74900.0,73500.0,74000.0,107700],["2026-07-13",74000.0,74000.0,72000.0,73800.0,325500],["2026-07-14",72200.0,73000.0,72100.0,72500.0,187000],["2026-07-15",72500.0,72500.0,70000.0,70000.0,156000],["2026-07-16",68300.0,70000.0,67200.0,70000.0,390400],["2026-07-17",70000.0,70000.0,69000.0,69500.0,111600],["2026-07-20",69300.0,71000.0,67000.0,68600.0,462600],["2026-07-21",67100.0,69000.0,67100.0,68600.0,151000],["2026-07-22",68700.0,69000.0,66300.0,66400.0,283600],["2026-07-23",65500.0,70000.0,65500.0,70000.0,382700],["2026-07-24",69900.0,69900.0,68000.0,69900.0,167800],["2026-07-27",68600.0,69800.0,68000.0,68000.0,89800],["2026-07-28",66700.0,69000.0,66000.0,69000.0,296700],["2026-07-29",68800.0,69000.0,67200.0,69000.0,404200],["2026-07-30",68700.0,71000.0,68000.0,71000.0,251800],["2026-07-31",71200.0,72900.0,70200.0,71900.0,246600],["2026-08-03",71900.0,74500.0,71600.0,74300.0,660100],["2026-08-04",74000.0,74600.0,73000.0,74300.0,244400],["2026-08-05",74400.0,75900.0,73200.0,75000.0,905000],["2026-08-06",74900.0,76000.0,73900.0,75800.0,464500],["2026-08-07",76000.0,77500.0,75400.0,77000.0,474400],["2026-08-10",77200.0,77500.0,75900.0,77100.0,487200],["2026-08-11",77100.0,77300.0,75500.0,75500.0,255800],["2026-08-12",75500.0,76500.0,75000.0,76500.0,345900],["2026-08-13",76300.0,77000.0,75100.0,76800.0,386500],["2026-08-14",75600.0,76000.0,74500.0,76000.0,328700],["2026-08-17",75900.0,77200.0,75100.0,76800.0,331700],["2026-08-18",76800.0,78900.0,76700.0,77100.0,677100],["2026-08-19",77100.0,77100.0,75900.0,76500.0,130200],["2026-08-20",76500.0,77200.0,76200.0,76800.0,188100],["2026-08-21",76100.0,77500.0,76000.0,77000.0,319200],["2026-08-24",77900.0,77900.0,76100.0,76400.0,252000],["2026-08-25",76400.0,76600.0,75300.0,75500.0,289000],["2026-08-26",75500.0,76400.0,75500.0,76000.0,174100],["2026-08-27",76200.0,77000.0,75400.0,77000.0,299800],["2026-08-28",76500.0,77300.0,76300.0,77000.0,337300],["2026-09-03",76600.0,76600.0,75500.0,75500.0,154800],["2026-09-04",75500.0,75900.0,75200.0,75600.0,150000],["2026-09-07",75600.0,75900.0,74000.0,74000.0,263200],["2026-09-08",74000.0,74500.0,72800.0,74200.0,309400],["2026-09-09",73600.0,74200.0,73300.0,74200.0,118000],["2026-09-10",74000.0,74200.0,73300.0,73600.0,85300],["2026-09-11",73600.0,74000.0,72600.0,74000.0,188100],["2026-09-14",72600.0,74000.0,72000.0,72500.0,167500],["2026-09-15",72100.0,73100.0,72100.0,73000.0,131200],["2026-09-16",73000.0,73300.0,72500.0,72700.0,152700],["2026-09-17",72200.0,73200.0,72200.0,73100.0,160300],["2026-09-18",73200.0,73600.0,73000.0,73000.0,118400],["2026-09-21",73000.0,73000.0,71600.0,72200.0,172300],["2026-09-22",72200.0,72500.0,71800.0,71800.0,68400],["2026-09-23",71800.0,72700.0,71300.0,72500.0,204000],["2026-09-24",72400.0,75500.0,72300.0,74100.0,541100],["2026-09-25",74100.0,74100.0,72200.0,72700.0,214000],["2026-09-28",73300.0,73300.0,70000.0,71500.0,284900],["2026-09-29",71000.0,71600.0,70100.0,71600.0,334200],["2026-09-30",71500.0,72000.0,70200.0,71600.0,254100],["2026-10-01",71600.0,72600.0,70500.0,71500.0,269900],["2026-10-02",71500.0,71500.0,70200.0,71200.0,167000]]}