{"sym":"DBD","index":false,"bars":[["2017-01-16",14569.33,14569.33,14569.33,14569.33,100],["2017-01-17",16733.92,16733.92,16234.4,16733.92,207498],["2017-01-18",17483.2,17483.2,16692.29,16858.8,67500],["2017-01-19",16942.05,16942.05,16234.4,16234.4,24460],["2017-01-20",15818.13,16650.67,15401.87,16234.4,18305],["2017-01-23",16192.77,16234.4,15401.87,16151.15,21920],["2017-01-24",15859.76,16234.4,15443.49,16234.4,44273],["2017-01-25",16650.67,16650.67,16442.53,16650.67,34000],["2017-02-02",16650.67,18232.48,16650.67,16900.43,45210],["2017-02-03",17316.69,18315.73,17316.69,17483.2,9924],["2017-02-06",17566.45,18232.48,17066.93,17275.07,23316],["2017-02-07",17108.56,17483.2,17108.56,17483.2,2600],["2017-02-08",17066.93,17732.96,17066.93,17150.19,15260],["2017-02-09",17358.32,17358.32,17150.19,17150.19,13700],["2017-02-10",17066.93,17066.93,16234.4,16276.03,25200],["2017-02-13",17275.07,17275.07,16234.4,16442.53,12320],["2017-02-14",16276.03,16317.65,16276.03,16317.65,6060],["2017-02-15",17066.93,17066.93,16276.03,16359.28,14484],["2017-02-16",16400.91,16692.29,16400.91,16692.29,6435],["2017-02-17",16484.16,16525.79,16484.16,16525.79,1200],["2017-02-20",16484.16,16484.16,16484.16,16484.16,0],["2017-02-21",15859.76,16442.53,15859.76,16234.4,9712],["2017-02-22",16026.27,16067.89,15984.64,16067.89,8600],["2017-02-23",16234.4,16234.4,16067.89,16067.89,9220],["2017-02-24",16151.15,16317.65,16151.15,16234.4,13820],["2017-02-27",16236.07,16885.51,16236.07,16236.07,3700],["2017-02-28",16236.07,16842.22,16236.07,16669.03,12823],["2017-03-01",15153.67,16452.55,15153.67,16452.55,18120],["2017-03-02",16149.48,16409.26,16106.18,16409.26,11000],["2017-03-03",16279.37,16409.26,16279.37,16409.26,33400],["2017-03-06",16452.55,16452.55,16279.37,16279.37,800],["2017-03-07",16409.26,16409.26,16236.07,16322.66,51500],["2017-03-08",16019.59,16019.59,15586.63,15673.22,15100],["2017-03-09",15586.63,15889.7,15586.63,15846.41,75400],["2017-03-10",15759.81,15759.81,15759.81,15759.81,98],["2017-03-13",15846.41,15933.0,15803.11,15803.11,8864],["2017-03-14",15803.11,16062.89,15716.52,16062.89,33150],["2017-03-15",16019.59,16236.07,16019.59,16062.89,7630],["2017-03-16",16236.07,16236.07,16236.07,16236.07,19518],["2017-03-17",16236.07,16236.07,16192.77,16192.77,1500],["2017-03-20",16019.59,16236.07,16019.59,16019.59,7670],["2017-03-21",16192.77,16192.77,16062.89,16106.18,98900],["2017-03-22",16452.55,16452.55,16149.48,16149.48,8600],["2017-03-23",16409.26,16409.26,16149.48,16192.77,8900],["2017-03-24",16149.48,16149.48,13854.78,15283.55,45900],["2017-03-27",16842.22,16842.22,16019.59,16322.66,27200],["2017-03-28",16149.48,16149.48,16106.18,16149.48,6400],["2017-03-29",15846.41,16106.18,15846.41,16019.59,13500],["2017-03-30",16409.26,16409.26,16062.89,16279.37,44800],["2017-03-31",16149.48,16149.48,15889.7,16019.59,7000],["2017-04-03",16062.89,16279.37,16019.59,16062.89,18700],["2017-04-04",16062.89,16279.37,16019.59,16279.37,17172],["2017-04-05",16192.77,16192.77,16192.77,16192.77,2800],["2017-04-07",16062.89,16236.07,16062.89,16236.07,25400],["2017-04-10",16236.07,16236.07,16192.77,16236.07,8150],["2017-04-11",16236.07,16279.37,16192.77,16192.77,16100],["2017-04-12",16192.77,16279.37,16192.77,16279.37,25728],["2017-04-13",16322.66,16322.66,16236.07,16279.37,30420],["2017-04-14",16365.96,16365.96,16236.07,16279.37,24900],["2017-04-17",16279.37,16279.37,16192.77,16192.77,17200],["2017-04-18",16106.18,16236.07,16106.18,16236.07,19064],["2017-04-19",16279.37,16279.37,16279.37,16279.37,500],["2017-04-20",16236.07,16279.37,16236.07,16279.37,7600],["2017-04-21",16236.07,16236.07,16236.07,16236.07,6214],["2017-04-24",16192.77,16192.77,16192.77,16192.77,14800],["2017-04-25",16192.77,16322.66,16192.77,16279.37,22814],["2017-04-26",16322.66,16322.66,16279.37,16279.37,12800],["2017-04-27",16279.37,16279.37,16279.37,16279.37,9000],["2017-04-28",16236.07,16279.37,16236.07,16236.07,14500],["2017-05-03",16236.07,16236.07,16192.77,16236.07,26800],["2017-05-04",16192.77,16236.07,16192.77,16192.77,7700],["2017-05-05",16192.77,16236.07,16192.77,16192.77,10800],["2017-05-08",16192.77,16192.77,16149.48,16149.48,7700],["2017-05-09",16149.48,16192.77,16149.48,16149.48,7100],["2017-05-10",16149.48,16192.77,16149.48,16149.48,12100],["2017-05-11",16149.48,16192.77,16149.48,16192.77,5880],["2017-05-12",16149.48,16192.77,16106.18,16149.48,4200],["2017-05-15",16106.18,16149.48,16106.18,16149.48,13200],["2017-05-16",16192.77,16192.77,16106.18,16106.18,12600],["2017-05-17",16062.89,16062.89,16019.59,16062.89,21200],["2017-05-18",16106.18,16106.18,16019.59,16019.59,11300],["2017-05-19",16019.59,16019.59,16019.59,16019.59,5400],["2017-05-22",16019.59,16019.59,15933.0,15933.0,7100],["2017-05-23",15976.29,15976.29,15803.11,15803.11,7000],["2017-05-24",15846.41,15846.41,15803.11,15803.11,2500],["2017-05-25",15803.11,16236.07,15803.11,16192.77,34100],["2017-05-26",16149.48,16755.63,16149.48,16669.03,57759],["2017-05-29",17101.99,17101.99,16842.22,16885.51,9931],["2017-05-30",16755.63,16755.63,16452.55,16452.55,14389],["2017-05-31",16452.55,16452.55,16279.37,16409.26,16280],["2017-06-01",16582.44,16885.51,16495.85,16495.85,8890],["2017-06-02",16625.74,16669.03,16452.55,16669.03,14000],["2017-06-05",16452.55,16539.14,16452.55,16452.55,30477],["2017-06-06",16279.37,16452.55,16279.37,16409.26,9104],["2017-06-07",16322.66,16495.85,16322.66,16452.55,17706],["2017-06-08",16495.85,16495.85,16365.96,16409.26,13119],["2017-06-09",16452.55,16452.55,16279.37,16452.55,11800],["2017-06-12",16322.66,16322.66,16062.89,16322.66,33025],["2017-06-13",16236.07,16409.26,16149.48,16409.26,33400],["2017-06-14",16322.66,16495.85,16279.37,16495.85,65500],["2017-06-15",16495.85,16669.03,16452.55,16452.55,54800],["2017-06-16",16495.85,16539.14,16452.55,16495.85,7000],["2017-06-19",16452.55,16495.85,16322.66,16452.55,45441],["2017-06-20",16452.55,16539.14,16452.55,16495.85,19100],["2017-06-21",16322.66,16495.85,16322.66,16495.85,21600],["2017-06-22",16106.18,16582.44,16106.18,16539.14,36856],["2017-06-23",16409.26,16582.44,16409.26,16539.14,35100],["2017-06-26",16539.14,17015.4,16539.14,17015.4,83449],["2017-06-27",17058.7,17101.99,16798.92,16885.51,21515],["2017-06-28",17318.48,17967.92,17318.48,17361.77,59800],["2017-06-29",17534.96,17578.25,17361.77,17578.25,35300],["2017-06-30",17491.66,18314.29,17491.66,18270.99,106900],["2017-07-03",18617.36,19050.32,18184.4,19007.03,37900],["2017-07-04",18833.84,18833.84,18184.4,18400.88,21400],["2017-07-05",17621.55,18184.4,17578.25,17967.92,19000],["2017-07-06",17838.03,18400.88,17838.03,18400.88,18000],["2017-07-07",18574.07,19050.32,18400.88,18400.88,45900],["2017-07-10",18574.07,18574.07,18400.88,18400.88,22000],["2017-07-11",18617.36,18617.36,18184.4,18184.4,32396],["2017-07-12",18400.88,18530.77,18184.4,18184.4,4100],["2017-07-13",18357.58,18357.58,18184.4,18184.4,18100],["2017-07-14",18227.7,19050.32,18227.7,18747.25,48169],["2017-07-17",18617.36,18617.36,18270.99,18617.36,26100],["2017-07-18",18314.29,19180.21,18270.99,19180.21,74991],["2017-07-19",19050.32,19483.29,19050.32,19483.29,54467],["2017-07-20",20565.69,20565.69,20132.73,20132.73,56013],["2017-07-21",20132.73,20132.73,19743.06,19743.06,29730],["2017-07-24",19743.06,19916.25,19439.99,19483.29,46040],["2017-07-25",19136.92,19569.88,19136.92,19439.99,37393],["2017-07-26",19483.29,20349.21,19483.29,20349.21,148137],["2017-07-27",20435.8,20782.17,20349.21,20349.21,29700],["2017-07-28",20522.39,20522.39,20349.21,20522.39,7810],["2017-07-31",20349.21,20738.87,20349.21,20392.51,16041],["2017-08-01",20349.21,20479.1,20219.32,20305.91,22700],["2017-08-02",20219.32,20349.21,20219.32,20305.91,8359],["2017-08-03",20262.62,20392.51,20132.73,20392.51,28920],["2017-08-04",20349.21,20782.17,20305.91,20738.87,92300],["2017-08-07",20738.87,20955.36,20738.87,20738.87,28007],["2017-08-08",20652.28,20738.87,20608.99,20652.28,12000],["2017-08-09",20695.58,20695.58,20349.21,20522.39,22100],["2017-08-10",20349.21,20479.1,20132.73,20479.1,15802],["2017-08-11",20349.21,20349.21,20262.62,20349.21,6000],["2017-08-14",20349.21,20349.21,20132.73,20262.62,9400],["2017-08-15",20132.73,20522.39,17231.88,20522.39,143600],["2017-08-16",19916.25,20305.91,17578.25,19483.29,115900],["2017-08-17",19569.88,19743.06,19526.58,19699.77,68460],["2017-08-18",19699.77,19916.25,16798.92,19310.1,168966],["2017-08-21",18617.36,19916.25,18184.4,19483.29,79900],["2017-08-22",18617.36,19699.77,17967.92,19699.77,104345],["2017-08-23",19483.29,19916.25,19483.29,19916.25,168012],["2017-08-24",19916.25,22514.02,19916.25,20695.58,314190],["2017-08-25",20868.76,25025.2,20868.76,21648.09,378671],["2017-08-28",22514.02,25977.71,21648.09,22081.06,99503],["2017-08-29",22903.68,23596.42,21907.87,21907.87,29455],["2017-08-30",21734.69,22081.06,21648.09,22081.06,30600],["2017-08-31",22297.54,22297.54,21864.58,21907.87,18000],["2017-09-01",21907.87,22297.54,21907.87,22081.06,34447],["2017-09-05",22081.06,22254.24,22081.06,22081.06,77209],["2017-09-06",22081.06,22124.35,21907.87,22124.35,27101],["2017-09-07",22081.06,22124.35,22081.06,22081.06,40312],["2017-09-08",22081.06,22081.06,22037.76,22081.06,21001],["2017-09-11",22081.06,22081.06,21648.09,21648.09,25451],["2017-09-12",21474.91,21474.91,21215.13,21215.13,33462],["2017-09-13",21648.09,21648.09,20912.06,21041.95,19408],["2017-09-14",20868.76,20955.36,20825.47,20825.47,34917],["2017-09-15",20955.36,21171.84,20912.06,21171.84,13600],["2017-09-18",21648.09,21648.09,20998.65,21474.91,4200],["2017-09-19",21215.13,21215.13,21215.13,21215.13,7450],["2017-09-20",21041.95,21301.73,21041.95,21215.13,19200],["2017-09-21",21041.95,21388.32,21041.95,21388.32,7900],["2017-09-22",21431.61,21561.5,21345.02,21474.91,46180],["2017-09-25",21431.61,21561.5,21431.61,21474.91,12302],["2017-09-26",21431.61,21648.09,21431.61,21648.09,25800],["2017-09-27",21518.21,21777.98,21518.21,21648.09,9000],["2017-09-28",22081.06,22081.06,21518.21,21648.09,11300],["2017-09-29",21431.61,21648.09,21431.61,21604.8,11500],["2017-10-02",21561.5,21561.5,21474.91,21561.5,34100],["2017-10-03",21518.21,21561.5,21431.61,21431.61,15500],["2017-10-04",21474.91,21518.21,21431.61,21474.91,6600],["2017-10-05",21474.91,21518.21,21388.32,21431.61,49400],["2017-10-06",21431.61,21431.61,21301.73,21431.61,13600],["2017-10-09",21388.32,21474.91,21215.13,21388.32,30416],["2017-10-10",21388.32,22081.06,21171.84,21215.13,146860],["2017-10-11",21215.13,21301.73,20782.17,20782.17,36680],["2017-10-12",20782.17,20782.17,20522.39,20565.69,41000],["2017-10-13",20522.39,21171.84,20479.1,20608.99,46114],["2017-10-16",20782.17,21648.09,20349.21,21301.73,5310045],["2017-10-17",21431.61,21431.61,21085.24,21215.13,104520],["2017-10-18",21215.13,21215.13,20998.65,20998.65,13100],["2017-10-19",20868.76,20998.65,20782.17,20782.17,88731],["2017-10-20",20782.17,20868.76,20782.17,20868.76,59000],["2017-10-23",20955.36,20998.65,20305.91,20782.17,5291510],["2017-10-24",20998.65,21691.39,20825.47,21648.09,362480],["2017-10-25",22081.06,22514.02,21561.5,21561.5,916019],["2017-10-26",21431.61,21561.5,21215.13,21431.61,714720],["2017-10-27",21431.61,21648.09,21215.13,21648.09,984400],["2017-10-30",21431.61,21474.91,21215.13,21431.61,928166],["2017-10-31",21345.02,21345.02,21041.95,21215.13,777600],["2017-11-01",21085.24,21301.73,21085.24,21215.13,1127500],["2017-11-02",21345.02,21518.21,21215.13,21215.13,1204400],["2017-11-03",21215.13,21388.32,21215.13,21258.43,99140],["2017-11-06",21258.43,21301.73,21128.54,21128.54,131766],["2017-11-07",21215.13,21301.73,21171.84,21215.13,99438],["2017-11-08",21215.13,21215.13,21128.54,21128.54,117700],["2017-11-09",21215.13,21215.13,21085.24,21128.54,48500],["2017-11-10",21215.13,21215.13,21041.95,21085.24,37900],["2017-11-13",21041.95,21171.84,21041.95,21085.24,51563],["2017-11-14",21128.54,21648.09,21128.54,21301.73,137159],["2017-11-15",21215.13,22297.54,21215.13,22037.76,208209],["2017-11-16",21864.58,22124.35,21864.58,21864.58,21330],["2017-11-17",21691.39,22297.54,21691.39,22081.06,83938],["2017-11-20",22081.06,22514.02,22037.76,22340.83,219621],["2017-11-21",22340.83,23769.61,22340.83,23726.31,283524],["2017-11-22",23812.9,25068.49,23812.9,24938.6,190703],["2017-11-23",25111.79,25111.79,23379.94,23986.09,171331],["2017-11-24",23899.5,24159.27,23683.02,24029.38,427183],["2017-11-27",23856.2,24245.87,23726.31,24072.68,82957],["2017-11-28",24029.38,24245.87,24029.38,24245.87,168900],["2017-11-29",24375.75,24375.75,24072.68,24332.46,72827],["2017-11-30",24505.64,24635.53,24289.16,24635.53,137851],["2017-12-01",24592.24,24635.53,24029.38,24505.64,1149080],["2017-12-04",24548.94,24548.94,23986.09,24029.38,133200],["2017-12-05",24029.38,24765.42,23986.09,24462.35,128228],["2017-12-06",24722.12,25068.49,24635.53,24678.83,1201217],["2017-12-07",24722.12,24852.01,24678.83,24722.12,53356],["2017-12-08",24722.12,24722.12,24592.24,24592.24,166031],["2017-12-11",24678.83,24678.83,24029.38,24289.16,49448],["2017-12-12",24289.16,24289.16,23769.61,23986.09,113690],["2017-12-13",24072.68,24419.05,23986.09,24072.68,161800],["2017-12-14",24072.68,24245.87,24029.38,24202.57,44800],["2017-12-15",24245.87,24462.35,24072.68,24462.35,62611],["2017-12-18",24245.87,24462.35,24245.87,24419.05,24284],["2017-12-19",24419.05,24635.53,24375.75,24419.05,315063],["2017-12-20",24548.94,24548.94,24245.87,24332.46,34200],["2017-12-21",24289.16,24375.75,24245.87,24332.46,35000],["2017-12-22",24245.87,24289.16,24159.27,24245.87,216714],["2017-12-25",24159.27,24202.57,23986.09,24029.38,497300],["2017-12-26",24072.68,24072.68,23986.09,24029.38,30542],["2017-12-27",24029.38,24159.27,23293.35,23596.42,146164],["2017-12-28",23379.94,23726.31,22946.98,23726.31,561700],["2017-12-29",23769.61,23769.61,23379.94,23596.42,20807],["2018-01-02",23812.9,23812.9,23163.46,23379.94,38826],["2018-01-03",23596.42,23596.42,23076.87,23163.46,57926],["2018-01-04",23163.46,23163.46,23033.57,23076.87,74301],["2018-01-05",22990.28,23033.57,22384.13,22514.02,114201],["2018-01-08",22600.61,22600.61,22081.06,22297.54,97820],["2018-01-09",22081.06,22384.13,22037.76,22384.13,66704],["2018-01-10",22514.02,23639.72,22514.02,22946.98,63460],["2018-01-11",23163.46,23379.94,22384.13,22384.13,64500],["2018-01-12",22946.98,23163.46,22730.5,22860.39,14625],["2018-01-15",22730.5,22946.98,22514.02,22817.09,40400],["2018-01-16",22687.2,22946.98,22557.31,22860.39,42250],["2018-01-17",22773.8,23206.76,22773.8,22946.98,67330],["2018-01-18",22860.39,23033.57,22860.39,23033.57,74902],["2018-01-19",22946.98,23163.46,22860.39,22903.68,51800],["2018-01-22",22946.98,22990.28,22903.68,22946.98,45100],["2018-01-23",22946.98,23076.87,22903.68,22903.68,15103],["2018-01-24",22946.98,22946.98,22860.39,22903.68,8700],["2018-01-25",22903.68,22946.98,22817.09,22817.09,46952],["2018-01-26",22903.68,22903.68,22730.5,22817.09,37508],["2018-01-29",22730.5,22730.5,22427.43,22514.02,62500],["2018-01-30",22514.02,22730.5,22427.43,22730.5,16024],["2018-01-31",22470.72,22514.02,22384.13,22470.72,128938],["2018-02-01",22514.02,22514.02,22427.43,22427.43,25500],["2018-02-02",23336.65,23336.65,22557.31,22946.98,3325],["2018-02-05",22340.83,22903.68,22081.06,22081.06,12800],["2018-02-06",22081.06,22081.06,21215.13,21648.09,29620],["2018-02-07",21431.61,22081.06,21301.73,21648.09,81552],["2018-02-08",21734.69,21734.69,21215.13,21518.21,155406],["2018-02-09",21518.21,21518.21,20955.36,21474.91,12884],["2018-02-12",21215.13,21821.28,21171.84,21215.13,39910],["2018-02-13",21388.32,22470.72,21388.32,21864.58,23017],["2018-02-21",23120.16,23120.16,21821.28,21994.46,9800],["2018-02-22",21951.17,22124.35,21821.28,21864.58,17600],["2018-02-23",21864.58,22254.24,21734.69,21734.69,18007],["2018-02-26",21864.58,22297.54,21648.09,21864.58,50400],["2018-02-27",22081.06,22081.06,21777.98,22081.06,294520],["2018-02-28",22081.06,22081.06,21864.58,21994.46,22160],["2018-03-01",21864.58,22081.06,21821.28,21951.17,32600],["2018-03-02",21821.28,22037.76,21821.28,21994.46,13400],["2018-03-05",22081.06,22470.72,21951.17,21951.17,70730],["2018-03-06",22297.54,22297.54,22037.76,22124.35,50440],["2018-03-07",22860.39,22860.39,21864.58,22081.06,28750],["2018-03-08",21907.87,21951.17,21907.87,21907.87,39224],["2018-03-09",21951.17,21994.46,21215.13,21994.46,11740],["2018-03-12",21907.87,21994.46,21821.28,21951.17,21300],["2018-03-13",21648.09,21951.17,21648.09,21648.09,28800],["2018-03-14",21734.69,21907.87,21734.69,21777.98,40700],["2018-03-15",21777.98,21821.28,21691.39,21691.39,51330],["2018-03-16",21734.69,21951.17,21691.39,21734.69,26100],["2018-03-19",21734.69,21994.46,21734.69,21734.69,104610],["2018-03-20",21821.28,21951.17,21734.69,21821.28,38100],["2018-03-21",21734.69,22081.06,21734.69,21994.46,26815],["2018-03-22",21505.01,22352.71,21505.01,22263.48,30430],["2018-03-23",21995.78,22263.48,21728.09,21951.17,194000],["2018-03-26",21861.94,21906.55,21817.32,21817.32,50500],["2018-03-27",21861.94,21861.94,21594.24,21594.24,87216],["2018-03-28",21460.39,21728.09,21460.39,21728.09,23310],["2018-03-29",21638.85,21638.85,21460.39,21505.01,50300],["2018-03-30",21505.01,21638.85,21505.01,21638.85,46800],["2018-04-02",21415.77,21505.01,21415.77,21505.01,31818],["2018-04-03",21415.77,21505.01,21326.54,21505.01,100500],["2018-04-04",21549.62,22531.18,21549.62,22531.18,106100],["2018-04-05",22888.11,23200.42,22531.18,22575.79,43600],["2018-04-06",22977.34,23111.19,22665.03,22665.03,43500],["2018-04-09",22665.03,22754.26,22665.03,22665.03,35100],["2018-04-10",22531.18,22531.18,21906.55,21906.55,67200],["2018-04-11",22352.71,22352.71,21638.85,21906.55,35100],["2018-04-12",22263.48,22263.48,21906.55,21951.17,2600],["2018-04-13",21995.78,22129.63,21728.09,21728.09,23300],["2018-04-16",21861.94,22263.48,21861.94,21906.55,7500],["2018-04-17",21951.17,22263.48,21861.94,22263.48,15900],["2018-04-18",21951.17,22040.4,21772.7,21772.7,11000],["2018-04-19",21683.47,21772.7,21549.62,21549.62,71100],["2018-04-20",21638.85,21683.47,21594.24,21683.47,7000],["2018-04-23",21638.85,21638.85,21371.16,21371.16,38300],["2018-04-24",21192.69,21415.77,20791.15,21281.92,38900],["2018-04-26",20969.61,21192.69,20478.83,20478.83,35200],["2018-04-27",20835.76,20969.61,20434.22,20969.61,118300],["2018-05-02",20925.0,21415.77,20791.15,21103.46,182700],["2018-05-03",20969.61,21058.84,20791.15,21058.84,13300],["2018-05-04",20701.91,21415.77,20701.91,20969.61,87200],["2018-05-07",21192.69,21237.31,20969.61,20969.61,6500],["2018-05-08",21058.84,21103.46,20969.61,20969.61,43200],["2018-05-09",21192.69,21281.92,20969.61,21192.69,1137400],["2018-05-10",21371.16,21415.77,21192.69,21192.69,59600],["2018-05-11",21415.77,21415.77,21371.16,21371.16,41600],["2018-05-14",21192.69,21549.62,21192.69,21415.77,19600],["2018-05-15",21415.77,21415.77,21103.46,21326.54,12876],["2018-05-16",21281.92,21326.54,21192.69,21237.31,16500],["2018-05-17",21014.23,21460.39,21014.23,21326.54,17600],["2018-05-18",21237.31,21371.16,21237.31,21371.16,124400],["2018-05-21",21326.54,22977.34,21326.54,21861.94,52300],["2018-05-22",21817.32,21861.94,21460.39,21505.01,13900],["2018-05-23",21638.85,21861.94,21594.24,21861.94,171700],["2018-05-24",21861.94,21951.17,21549.62,21549.62,31400],["2018-05-25",21505.01,21505.01,21237.31,21237.31,16800],["2018-05-28",21817.32,21817.32,20969.61,20969.61,14700],["2018-05-29",21103.46,21237.31,20077.29,21058.84,79500],["2018-05-30",20523.45,20969.61,20523.45,20969.61,33300],["2018-05-31",21192.69,21192.69,20969.61,21058.84,10200],["2018-06-01",21103.46,21237.31,21103.46,21192.69,27200],["2018-06-04",21192.69,21415.77,21148.08,21415.77,30600],["2018-06-05",21281.92,21861.94,21281.92,21861.94,44800],["2018-06-06",21861.94,22308.1,21861.94,21951.17,61700],["2018-06-07",22040.4,22040.4,21817.32,21861.94,61900],["2018-06-15",22754.26,22754.26,21371.16,21415.77,56710],["2018-06-18",21415.77,21415.77,20344.98,20344.98,91990],["2018-06-19",20746.53,20746.53,19631.13,20077.29,36630],["2018-06-20",19764.97,19854.21,18694.19,19854.21,14350],["2018-06-21",19809.59,19809.59,19274.2,19631.13,35880],["2018-06-22",18738.8,19184.96,18738.8,19184.96,33400],["2018-06-25",19184.96,20077.29,19184.96,20077.29,17370],["2018-06-26",19631.13,19854.21,18961.88,19831.9,21160],["2018-06-27",19051.12,19631.13,18961.88,19184.96,19760],["2018-06-28",20478.83,20478.83,18292.64,19408.04,50660],["2018-06-29",18961.88,19363.43,18694.19,18738.8,44310],["2018-07-02",18114.18,18694.19,17935.71,18694.19,52200],["2018-07-03",18337.26,19184.96,18069.56,19184.96,80980],["2018-07-04",18582.65,18738.8,18515.72,18538.03,7910],["2018-07-05",17935.71,18582.65,17935.71,18582.65,30400],["2018-07-06",18069.56,18828.03,17935.71,18828.03,17340],["2018-07-09",18515.72,18828.03,18515.72,18738.8,5250],["2018-07-10",18738.8,18738.8,18515.72,18560.34,3250],["2018-07-11",17935.71,18248.02,17846.48,18248.02,15220],["2018-07-12",18292.64,18738.8,18292.64,18694.19,142360],["2018-07-13",18694.19,18738.8,18515.72,18738.8,27260],["2018-07-16",18538.03,18917.27,18538.03,18783.42,20040],["2018-07-17",18783.42,18828.03,18471.1,18828.03,20790],["2018-07-18",18515.72,18828.03,18515.72,18828.03,14100],["2018-07-19",18828.03,19006.5,18738.8,18872.65,44460],["2018-07-20",19051.12,19051.12,18828.03,18917.27,18420],["2018-07-23",18738.8,18961.88,18738.8,18917.27,841960],["2018-07-24",18917.27,18961.88,18872.65,18939.57,114230],["2018-07-25",18917.27,18939.57,18917.27,18939.57,20240],["2018-07-26",18939.57,18939.57,18917.27,18939.57,23660],["2018-07-27",18917.27,19051.12,18872.65,18984.19,59240],["2018-07-30",18961.88,18961.88,18872.65,18917.27,12100],["2018-07-31",18917.27,19095.73,18917.27,18984.19,53560],["2018-08-01",18984.19,18984.19,18961.88,18961.88,17350],["2018-08-02",18961.88,18961.88,18738.8,18872.65,12990],["2018-08-03",18381.87,18560.34,18292.64,18560.34,8990],["2018-08-06",18314.95,18515.72,17980.33,18426.49,19600],["2018-08-07",18069.56,18248.02,18024.94,18069.56,8720],["2018-08-08",18024.94,18114.18,17712.63,17846.48,12200],["2018-08-09",18158.79,18158.79,17846.48,17935.71,6150],["2018-08-10",17935.71,18069.56,17846.48,17913.4,16430],["2018-08-13",17891.09,17958.02,17891.09,17958.02,28840],["2018-08-14",18158.79,18158.79,17623.4,17623.4,11010],["2018-08-15",17623.4,17846.48,17400.32,17757.25,76920],["2018-08-16",17757.25,17801.86,16954.15,17779.55,21680],["2018-08-17",17467.24,17712.63,17467.24,17645.71,30080],["2018-08-20",17668.01,17668.01,17400.32,17422.62,11480],["2018-08-21",17400.32,17400.32,17333.39,17333.39,37190],["2018-08-22",17177.24,17177.24,16641.84,16731.07,91870],["2018-08-23",16954.15,17132.62,16864.92,16887.23,18860],["2018-08-24",16887.23,16954.15,16864.92,16954.15,8800],["2018-08-27",16954.15,16954.15,16597.22,16597.22,28620],["2018-08-28",16597.22,16597.22,15615.67,16307.22,111480],["2018-08-29",16307.22,16463.38,16284.91,16374.14,56460],["2018-08-30",16507.99,17177.24,16507.99,17177.24,20420],["2018-08-31",17355.7,17400.32,16798.0,16954.15,19120],["2018-09-04",16351.84,16954.15,16351.84,16820.31,22010],["2018-09-05",16820.31,16820.31,16507.99,16731.07,12370],["2018-09-06",16507.99,16552.61,16463.38,16463.38,7500],["2018-09-07",16507.99,16820.31,16507.99,16820.31,15560],["2018-09-10",16597.22,16820.31,16507.99,16820.31,9890],["2018-09-11",16731.07,16731.07,16507.99,16731.07,5600],["2018-09-12",16820.31,16954.15,16664.15,16664.15,34280],["2018-09-13",16731.07,16954.15,16731.07,16954.15,21830],["2018-09-14",16731.07,16775.69,16686.46,16775.69,7180],["2018-09-17",16909.54,16909.54,16798.0,16909.54,20810],["2018-09-18",16909.54,16954.15,16106.45,16775.69,18770],["2018-09-19",16775.69,16775.69,16731.07,16775.69,49210],["2018-09-20",16731.07,16775.69,16507.99,16731.07,18550],["2018-09-21",16641.84,16954.15,16641.84,16864.92,25870],["2018-09-24",16820.31,16909.54,16641.84,16864.92,20240],["2018-09-25",16731.07,16731.07,16641.84,16641.84,63490],["2018-09-26",16597.22,16731.07,16597.22,16597.22,15430],["2018-09-27",16597.22,16597.22,16507.99,16552.61,196570],["2018-09-28",16552.61,16597.22,16507.99,16597.22,35540],["2018-10-01",16507.99,16641.84,16507.99,16507.99,21610],["2018-10-02",16552.61,16597.22,16507.99,16597.22,41280],["2018-10-03",16507.99,16597.22,16507.99,16507.99,28040],["2018-10-04",16552.61,16552.61,16507.99,16552.61,8940],["2018-10-05",16507.99,16552.61,16507.99,16507.99,17270],["2018-10-08",16507.99,16552.61,16507.99,16507.99,26670],["2018-10-09",16463.38,16597.22,16463.38,16507.99,72140],["2018-10-10",16485.68,16597.22,16485.68,16552.61,13760],["2018-10-11",16418.76,16507.99,16061.83,16329.53,53180],["2018-10-12",16329.53,16507.99,16329.53,16463.38,14140],["2018-10-15",16463.38,16463.38,16240.29,16463.38,44100],["2018-10-16",16463.38,16463.38,16017.21,16463.38,6260],["2018-10-17",16284.91,16463.38,16284.91,16463.38,4530],["2018-10-18",16418.76,16507.99,16418.76,16463.38,18390],["2018-10-19",16507.99,16507.99,16418.76,16463.38,39910],["2018-10-22",16217.99,16463.38,16217.99,16463.38,170],["2018-10-23",16463.38,16463.38,16084.14,16418.76,27360],["2018-10-24",16396.45,16396.45,16061.83,16151.06,9090],["2018-10-25",15838.75,16061.83,15838.75,15972.6,40650],["2018-10-26",15660.28,16374.14,15615.67,16061.83,10090],["2018-10-29",15972.6,16151.06,15749.52,16151.06,9870],["2018-10-30",16061.83,16151.06,16061.83,16061.83,3020],["2018-10-31",16284.91,16284.91,15927.98,16284.91,15400],["2018-11-01",16061.83,16418.76,16017.21,16284.91,7260],["2018-11-02",16284.91,16284.91,16061.83,16284.91,82850],["2018-11-05",16374.14,17422.62,16374.14,17422.62,112150],["2018-11-06",18471.1,18627.26,18471.1,18627.26,102660],["2018-11-07",19921.13,19921.13,18961.88,18961.88,296780],["2018-11-08",18961.88,18961.88,18069.56,18091.87,122130],["2018-11-09",17734.94,18292.64,17734.94,17846.48,53160],["2018-11-12",17846.48,18270.33,17846.48,17846.48,128550],["2018-11-13",18738.8,18738.8,17467.24,17556.47,33400],["2018-11-14",17311.08,18047.25,17311.08,17801.86,22500],["2018-11-15",17846.48,18024.94,17645.71,18024.94,22050],["2018-11-16",17846.48,18203.41,17846.48,18203.41,23000],["2018-11-19",17355.7,18738.8,17355.7,18069.56,19890],["2018-11-20",17891.09,17980.33,17489.55,17668.01,26130],["2018-11-21",17534.16,17846.48,17534.16,17846.48,36350],["2018-11-22",18158.79,18716.49,17846.48,18069.56,4000],["2018-11-23",18604.95,18604.95,17623.4,17623.4,27510],["2018-11-26",18471.1,18471.1,17400.32,17623.4,34440],["2018-11-27",17623.4,17980.33,17623.4,17846.48,71850],["2018-11-28",18069.56,18069.56,17846.48,17846.48,20100],["2018-11-29",18471.1,18471.1,17757.25,17935.71,50110],["2018-11-30",17935.71,18024.94,17846.48,17935.71,44430],["2018-12-03",17935.71,18158.79,17846.48,18069.56,27760],["2018-12-04",17801.86,18203.41,17801.86,18069.56,50960],["2018-12-05",18069.56,18515.72,18069.56,18292.64,44740],["2018-12-06",18292.64,18515.72,18292.64,18337.26,23750],["2018-12-07",18671.88,18671.88,18515.72,18515.72,17700],["2018-12-10",17980.33,18694.19,17913.4,18515.72,30190],["2018-12-11",18114.18,18805.73,18114.18,18560.34,34930],["2018-12-12",18292.64,18560.34,18292.64,18515.72,1110],["2018-12-13",18515.72,18604.95,18471.1,18604.95,36710],["2018-12-14",17400.32,18649.57,17400.32,18538.03,30540],["2018-12-17",18158.79,18515.72,18158.79,18515.72,1560],["2018-12-18",18292.64,18493.41,18248.02,18471.1,31520],["2018-12-19",17935.71,18560.34,17935.71,18471.1,36700],["2018-12-20",18426.49,18515.72,18426.49,18471.1,41000],["2018-12-21",18292.64,18493.41,18292.64,18493.41,16710],["2018-12-24",18314.95,18314.95,17623.4,18292.64,21610],["2018-12-25",18292.64,18292.64,17645.71,18069.56,31720],["2018-12-26",18091.87,18292.64,18091.87,18136.48,1680],["2018-12-27",17891.09,18114.18,17891.09,17935.71,7100],["2018-12-28",17935.71,18069.56,17935.71,17980.33,33460],["2019-01-02",17668.01,18069.56,17668.01,18069.56,6520],["2019-01-03",17846.48,18203.41,17846.48,18069.56,20600],["2019-01-04",17846.48,17935.71,17846.48,17891.09,30240],["2019-01-07",17846.48,18181.1,17846.48,18114.18,14510],["2019-01-08",18114.18,18225.72,18069.56,18203.41,19710],["2019-01-09",17891.09,18248.02,17868.79,18069.56,9780],["2019-01-10",18292.64,18292.64,18069.56,18114.18,4750],["2019-01-11",18069.56,18069.56,17623.4,17846.48,71350],["2019-01-14",17757.25,17958.02,17757.25,17846.48,14110],["2019-01-15",17935.71,18069.56,17846.48,18069.56,67920],["2019-01-16",18136.48,18136.48,17935.71,18069.56,6870],["2019-01-17",18069.56,18114.18,18069.56,18114.18,45250],["2019-01-18",18114.18,18114.18,17846.48,17846.48,10500],["2019-01-21",17846.48,17846.48,17690.32,17846.48,16500],["2019-01-22",17757.25,17846.48,17444.93,17623.4,31050],["2019-01-23",17801.86,17801.86,17623.4,17801.86,5210],["2019-01-24",17578.78,17578.78,17534.16,17534.16,13120],["2019-01-25",17757.25,17757.25,17534.16,17534.16,1880],["2019-01-28",17623.4,17623.4,17444.93,17444.93,9950],["2019-01-29",17444.93,17623.4,17444.93,17489.55,30450],["2019-01-30",17489.55,17623.4,17489.55,17534.16,21530],["2019-01-31",17623.4,17801.86,17623.4,17668.01,6110],["2019-02-01",17444.93,18024.94,17444.93,17712.63,19670],["2019-02-11",18738.8,18738.8,17757.25,18069.56,7610],["2019-02-12",18292.64,18292.64,18114.18,18181.1,7510],["2019-02-13",18181.1,18248.02,17868.79,18248.02,15940],["2019-02-14",17846.48,18292.64,17846.48,18203.41,8210],["2019-02-15",17489.55,18203.41,17489.55,17980.33,23880],["2019-02-18",17489.55,18270.33,17489.55,18270.33,9020],["2019-02-19",18270.33,18270.33,18069.56,18069.56,5490],["2019-02-20",18069.56,18069.56,17891.09,17980.33,1450],["2019-02-21",18225.72,18225.72,18069.56,18069.56,4480],["2019-02-22",17846.48,18203.41,17846.48,17935.71,6620],["2019-02-25",17891.09,18069.56,17891.09,17980.33,12520],["2019-02-26",17980.33,18002.63,17980.33,18002.63,7620],["2019-02-27",18560.34,18560.34,18024.94,18515.72,37920],["2019-02-28",18515.72,18515.72,18381.87,18515.72,14500],["2019-03-01",18515.72,18515.72,18426.49,18493.41,4210],["2019-03-04",18292.64,18694.19,18292.64,18381.87,29890],["2019-03-05",18627.26,19274.2,18426.49,19184.96,63460],["2019-03-06",19698.05,19698.05,18984.19,19631.13,67540],["2019-03-07",19764.97,20434.22,19586.51,19586.51,69220],["2019-03-08",18515.72,19586.51,18515.72,19184.96,34790],["2019-03-11",19608.82,19631.13,19318.81,19631.13,74100],["2019-03-12",19854.21,20300.37,19631.13,20300.37,146040],["2019-03-13",20478.83,20478.83,19318.81,20278.06,16220],["2019-03-14",19653.43,20278.06,19653.43,20255.75,84030],["2019-03-15",19452.66,20211.14,19452.66,20166.52,33270],["2019-03-18",19698.05,20077.29,19698.05,19854.21,24180],["2019-03-19",20362.11,20362.11,19900.38,19992.72,14850],["2019-03-20",19046.19,20061.98,19046.19,19854.21,2520],["2019-03-21",19808.03,19854.21,19046.19,19438.65,8980],["2019-03-22",19023.1,19808.03,19023.1,19808.03,11350],["2019-03-25",19761.86,19761.86,18976.93,19253.96,9550],["2019-03-26",19623.34,19623.34,17914.96,17914.96,5670],["2019-03-27",19115.45,19161.62,18699.89,19161.62,21900],["2019-03-28",19161.62,20246.67,19161.62,19577.17,4160],["2019-03-29",20269.76,20269.76,19392.48,19738.78,14450],["2019-04-01",19854.21,19854.21,19623.34,19623.34,13980],["2019-04-02",19415.57,19600.26,19392.48,19577.17,5380],["2019-04-03",19531.0,19531.0,19415.57,19415.57,10090],["2019-04-04",19623.34,19761.86,19623.34,19623.34,20280],["2019-04-05",19854.21,19854.21,19392.48,19669.52,32830],["2019-04-08",19577.17,19669.52,19392.48,19438.65,51890],["2019-04-09",19438.65,19669.52,19438.65,19507.91,334350],["2019-04-10",19623.34,19738.78,19577.17,19715.69,536560],["2019-04-11",19738.78,19808.03,19715.69,19715.69,59520],["2019-04-12",19761.86,20131.24,19715.69,20131.24,73620],["2019-04-16",20085.07,20315.93,20085.07,20269.76,56160],["2019-04-17",20223.59,20362.11,20085.07,20315.93,41840],["2019-04-18",20131.24,20131.24,19854.21,19854.21,19800],["2019-04-19",20085.07,20085.07,19854.21,20085.07,21720],["2019-04-22",19854.21,19946.55,19669.52,19808.03,52150],["2019-04-23",19808.03,19808.03,19484.83,19484.83,13450],["2019-04-24",19484.83,19623.34,19438.65,19623.34,6120],["2019-04-25",19484.83,19946.55,19484.83,19946.55,14660],["2019-04-26",19577.17,19854.21,19577.17,19854.21,16340],["2019-05-02",19461.74,19831.12,19438.65,19484.83,7460],["2019-05-03",19808.03,19808.03,19484.83,19623.34,20160],["2019-05-06",19184.7,19623.34,19184.7,19623.34,12770],["2019-05-07",19438.65,19484.83,19023.1,19438.65,44280],["2019-05-08",19392.48,19438.65,19253.96,19438.65,49260],["2019-05-09",19531.0,19531.0,19392.48,19392.48,36510],["2019-05-10",19392.48,19623.34,19392.48,19531.0,25500],["2019-05-13",19623.34,19623.34,19438.65,19531.0,24680],["2019-05-14",18953.84,19577.17,18953.84,19577.17,9350],["2019-05-15",19184.7,19623.34,19184.7,19531.0,36330],["2019-05-16",19392.48,19623.34,19392.48,19531.0,13810],["2019-05-17",19531.0,19531.0,19438.65,19531.0,13360],["2019-05-20",18976.93,19669.52,18976.93,19577.17,25520],["2019-05-21",19854.21,19854.21,19438.65,19623.34,22190],["2019-05-22",19438.65,19854.21,19392.48,19715.69,67750],["2019-05-23",19854.21,19854.21,19484.83,19484.83,20000],["2019-05-24",19392.48,19669.52,19392.48,19669.52,47310],["2019-05-27",19623.34,19715.69,19392.48,19669.52,43950],["2019-05-28",19392.48,19669.52,19392.48,19669.52,52910],["2019-05-29",19623.34,19669.52,19531.0,19577.17,29710],["2019-05-30",19531.0,19715.69,19484.83,19623.34,133110],["2019-05-31",19623.34,20546.8,19623.34,20223.59,98050],["2019-06-03",20223.59,20223.59,19761.86,19761.86,39170],["2019-06-04",19854.21,20315.93,19761.86,20177.41,62820],["2019-06-05",20131.24,20269.76,20131.24,20269.76,32060],["2019-06-06",20269.76,20269.76,20015.81,20223.59,37910],["2019-06-07",20131.24,20223.59,20038.9,20177.41,40700],["2019-06-10",20177.41,20177.41,19854.21,19854.21,51780],["2019-06-11",19669.52,19808.03,19438.65,19438.65,28960],["2019-06-12",19438.65,19577.17,19161.62,19161.62,28590],["2019-06-13",19392.48,19392.48,19253.96,19277.05,36210],["2019-06-14",19300.14,19392.48,19277.05,19392.48,20670],["2019-06-17",19392.48,19392.48,19346.31,19346.31,12800],["2019-06-18",19346.31,19808.03,19300.14,19346.31,16480],["2019-06-19",19392.48,19784.95,19346.31,19392.48,29010],["2019-06-20",19438.65,19484.83,19392.48,19392.48,4330],["2019-06-21",19392.48,19623.34,19392.48,19577.17,20050],["2019-06-24",19577.17,19808.03,19484.83,19554.08,30920],["2019-06-25",19554.08,19577.17,19484.83,19484.83,10790],["2019-06-26",19484.83,19577.17,19392.48,19392.48,28150],["2019-06-27",19554.08,19715.69,19415.57,19623.34,25300],["2019-06-28",19577.17,19946.55,19577.17,19854.21,95080],["2019-07-01",20085.07,20639.14,20085.07,20592.97,217230],["2019-07-02",20362.11,20777.66,20315.93,20500.62,87120],["2019-07-03",20362.11,20500.62,20315.93,20454.45,13730],["2019-07-04",19877.29,20431.36,19877.29,20362.11,29200],["2019-07-05",20408.28,20408.28,20269.76,20315.93,34730],["2019-07-08",20315.93,20408.28,20315.93,20362.11,47550],["2019-07-09",20131.24,20408.28,20131.24,20131.24,13250],["2019-07-10",19577.17,20408.28,19577.17,20408.28,101000],["2019-07-11",20546.8,21816.54,20385.19,20385.19,138220],["2019-07-12",20639.14,20685.31,20131.24,20685.31,16320],["2019-07-15",20408.28,20546.8,20315.93,20454.45,3510],["2019-07-16",20362.11,20431.36,20038.9,20038.9,22270],["2019-07-17",20038.9,20315.93,19877.29,20177.41,30800],["2019-07-18",20177.41,20223.59,19854.21,20038.9,11230],["2019-07-19",19877.29,20085.07,19854.21,20038.9,13040],["2019-07-22",19854.21,20085.07,19854.21,19900.38,20820],["2019-07-23",19854.21,19900.38,19784.95,19808.03,14510],["2019-07-24",19715.69,19808.03,19531.0,19531.0,14000],["2019-07-25",19554.08,19854.21,19346.31,19831.12,115290],["2019-07-26",19669.52,19831.12,19623.34,19831.12,20410],["2019-07-29",19531.0,19715.69,19484.83,19715.69,3130],["2019-07-30",19392.48,19854.21,19392.48,19715.69,20860],["2019-07-31",19623.34,19715.69,19623.34,19715.69,5920],["2019-08-01",19854.21,19900.38,19623.34,19900.38,31970],["2019-08-02",19415.57,19992.72,19392.48,19992.72,59130],["2019-08-05",19992.72,20061.98,19392.48,19992.72,42930],["2019-08-06",19484.83,19923.47,19484.83,19923.47,10040],["2019-08-07",19969.64,19969.64,19715.69,19969.64,630],["2019-08-08",19461.74,19854.21,19461.74,19808.03,33820],["2019-08-09",19715.69,19854.21,19507.91,19854.21,29030],["2019-08-12",20038.9,20038.9,19854.21,19946.55,36350],["2019-08-13",19854.21,20546.8,19854.21,20177.41,121310],["2019-08-14",20177.41,20177.41,19900.38,20085.07,12010],["2019-08-15",19854.21,20085.07,19761.86,19900.38,117800],["2019-08-16",19900.38,19992.72,19831.12,19923.47,30390],["2019-08-19",19854.21,20038.9,19854.21,19992.72,36290],["2019-08-20",20085.07,20223.59,19923.47,20015.81,48740],["2019-08-21",19554.08,20038.9,19554.08,19946.55,15830],["2019-08-22",19854.21,19946.55,19808.03,19854.21,22750],["2019-08-23",19854.21,20315.93,19854.21,20315.93,94180],["2019-08-26",21470.25,21724.2,21193.21,21724.2,1056830],["2019-08-27",21724.2,23224.8,21724.2,22763.08,551460],["2019-08-28",22763.08,22855.42,22301.35,22624.56,116190],["2019-08-29",22624.56,22970.86,22439.87,22624.56,89150],["2019-08-30",22624.56,22855.42,22462.96,22624.56,54150],["2019-09-03",22624.56,22624.56,22255.18,22393.7,80370],["2019-09-04",22255.18,22370.61,21793.45,21885.8,202350],["2019-09-05",21816.54,22393.7,21701.11,22070.49,128730],["2019-09-06",22070.49,22070.49,21816.54,22070.49,41180],["2019-09-09",21908.89,22162.84,21908.89,22162.84,25830],["2019-09-10",22347.53,23501.84,22347.53,22947.77,211010],["2019-09-11",23270.98,23270.98,22786.17,22924.68,30190],["2019-09-12",23317.15,24517.64,23317.15,24517.64,1372490],["2019-09-13",24933.19,25117.88,24148.26,24563.81,256760],["2019-09-16",24471.46,24702.33,24425.29,24609.98,178850],["2019-09-17",24471.46,24563.81,24240.6,24332.95,74220],["2019-09-18",24240.6,24471.46,24102.08,24240.6,78390],["2019-09-19",24240.6,24286.77,24009.74,24148.26,115240],["2019-09-20",24471.46,24702.33,24102.08,24379.12,208600],["2019-09-23",24332.95,24609.98,24332.95,24379.12,109370],["2019-09-24",24240.6,25579.61,24240.6,25164.05,332360],["2019-09-25",25394.92,26041.33,25025.53,25995.16,298750],["2019-09-26",25902.81,26364.54,25856.64,26179.85,398400],["2019-09-27",26041.33,26549.23,25948.99,26364.54,541670],["2019-09-30",26318.37,26595.4,26226.02,26503.06,372780],["2019-10-01",26503.06,26780.09,26272.19,26364.54,304680],["2019-10-02",26456.88,26503.06,25995.16,26318.37,295640],["2019-10-03",26318.37,26410.71,26087.5,26318.37,351080],["2019-10-04",26318.37,26410.71,25025.53,25025.53,738700],["2019-10-07",25394.92,25487.26,24702.33,25394.92,220110],["2019-10-08",25856.64,25856.64,25256.4,25394.92,407050],["2019-10-09",25487.26,26456.88,25487.26,26456.88,950500],["2019-10-10",26503.06,26733.92,26041.33,26041.33,1042963],["2019-10-11",26041.33,26041.33,25210.23,25579.61,250550],["2019-10-14",25579.61,25810.47,25533.43,25810.47,71480],["2019-10-15",25718.12,25718.12,25533.43,25533.43,38420],["2019-10-16",25579.61,25764.3,25487.26,25625.78,57580],["2019-10-17",25625.78,25625.78,25164.05,25394.92,107300],["2019-10-18",25394.92,25394.92,24933.19,25025.53,103750],["2019-10-21",24840.84,25164.05,24794.67,25025.53,61050],["2019-10-22",24840.84,25025.53,24794.67,24794.67,37810],["2019-10-23",24609.98,24840.84,24609.98,24656.15,32310],["2019-10-24",24656.15,24702.33,24425.29,24563.81,76280],["2019-10-25",24887.02,24887.02,24471.46,24702.33,51960],["2019-10-28",24933.19,24933.19,24379.12,24563.81,43530],["2019-10-29",24563.81,24563.81,24286.77,24379.12,36990],["2019-10-30",24332.95,25625.78,24332.95,25210.23,74400],["2019-10-31",25025.53,25256.4,24887.02,24887.02,44270],["2019-11-01",24702.33,25025.53,24702.33,24887.02,29480],["2019-11-04",24887.02,25210.23,24840.84,25164.05,161080],["2019-11-05",25256.4,25441.09,24979.36,25441.09,109840],["2019-11-06",25625.78,26549.23,25625.78,26318.37,287470],["2019-11-07",26318.37,26318.37,25995.16,26133.68,69420],["2019-11-08",26133.68,26410.71,26133.68,26364.54,324310],["2019-11-11",26503.06,26780.09,26410.71,26549.23,164190],["2019-11-12",26456.88,26595.4,26087.5,26087.5,140370],["2019-11-13",26549.23,26549.23,26179.85,26549.23,397100],["2019-11-14",26780.09,28396.13,26780.09,28072.92,1892890],["2019-11-15",28211.44,29781.31,28211.44,29550.45,581860],["2019-11-18",29550.45,29642.79,29088.72,29088.72,1120310],["2019-11-19",28765.51,29134.89,27565.03,27565.03,325780],["2019-11-20",27241.82,28396.13,27103.3,28396.13,1031270],["2019-11-21",28396.13,28396.13,27380.34,27611.2,281850],["2019-11-22",28119.1,28119.1,27380.34,27657.37,123840],["2019-11-25",27657.37,27657.37,27149.47,27195.65,62630],["2019-11-26",27565.03,27565.03,27057.13,27149.47,64030],["2019-11-27",27149.47,27195.65,26780.09,26780.09,50900],["2019-11-28",26595.4,26687.75,26410.71,26410.71,98210],["2019-11-29",26503.06,27380.34,26503.06,27103.3,91720],["2019-12-02",27057.13,27103.3,26549.23,26826.27,47650],["2019-12-03",26826.27,27472.68,25856.64,26641.58,881250],["2019-12-04",26641.58,26918.61,26272.19,26780.09,26410],["2019-12-05",26780.09,26780.09,26318.37,26364.54,57020],["2019-12-06",26780.09,27934.41,26549.23,27657.37,911600],["2019-12-09",27518.85,28627.0,27518.85,27888.23,150090],["2019-12-10",28442.31,28442.31,27472.68,27657.37,17170],["2019-12-11",27703.54,27842.06,27010.96,27057.13,800240],["2019-12-12",26826.27,27611.2,26826.27,27241.82,56260],["2019-12-13",27241.82,27657.37,25856.64,26318.37,167500],["2019-12-16",26133.68,26549.23,25856.64,25856.64,65240],["2019-12-17",26226.02,26226.02,25948.99,26133.68,45040],["2019-12-18",26318.37,26318.37,25856.64,25902.81,798590],["2019-12-19",26133.68,26318.37,25856.64,25902.81,19850],["2019-12-20",26272.19,26272.19,25487.26,25856.64,89580],["2019-12-23",25810.47,25810.47,25025.53,25210.23,867290],["2019-12-24",25164.05,25394.92,25071.71,25348.74,24280],["2019-12-25",25025.53,25348.74,24702.33,24702.33,66990],["2019-12-26",24471.46,25302.57,24471.46,24887.02,579650],["2019-12-27",24840.84,25394.92,24840.84,25210.23,32470],["2019-12-30",25394.92,25856.64,25210.23,25348.74,24260],["2019-12-31",25394.92,25579.61,25302.57,25302.57,29630],["2020-01-02",25995.16,25995.16,24933.19,25625.78,774330],["2020-01-03",25625.78,25764.3,25117.88,25764.3,41500],["2020-01-06",25164.05,25764.3,25164.05,25348.74,41840],["2020-01-07",25394.92,25394.92,25117.88,25394.92,47450],["2020-01-08",25071.71,25394.92,24609.98,25164.05,60980],["2020-01-09",24933.19,25348.74,24933.19,25256.4,33970],["2020-01-10",24702.33,25071.71,24702.33,24794.67,53580],["2020-01-13",24471.46,24933.19,24471.46,24794.67,46900],["2020-01-14",24425.29,25348.74,24425.29,24748.5,36260],["2020-01-15",25164.05,25164.05,24609.98,24702.33,783840],["2020-01-16",24656.15,24887.02,24609.98,24656.15,73930],["2020-01-17",24240.6,24887.02,24240.6,24609.98,15350],["2020-01-20",24609.98,25394.92,24609.98,24887.02,109500],["2020-01-21",24609.98,25117.88,24609.98,25117.88,33510],["2020-01-22",24933.19,25394.92,24933.19,25394.92,32900],["2020-01-30",26087.5,26087.5,25164.05,25625.78,45910],["2020-01-31",25810.47,27195.65,25625.78,26780.09,180020],["2020-02-03",27657.37,27657.37,25902.81,26318.37,92420],["2020-02-04",26318.37,26318.37,25210.23,25210.23,87220],["2020-02-05",25210.23,25210.23,24840.84,25210.23,62040],["2020-02-06",24933.19,25394.92,24702.33,25394.92,32890],["2020-02-07",24933.19,25579.61,24933.19,25256.4,25450],["2020-02-10",25164.05,25302.57,24933.19,25302.57,38000],["2020-02-11",25025.53,25164.05,24794.67,25117.88,31030],["2020-02-12",25256.4,25302.57,24794.67,25117.88,44560],["2020-02-13",24933.19,24933.19,24517.64,24840.84,20410],["2020-02-14",24609.98,24609.98,24379.12,24471.46,151220],["2020-02-17",24471.46,24517.64,22763.08,23040.11,390240],["2020-02-18",22993.94,23178.63,21701.11,22624.56,92310],["2020-02-19",23063.2,23063.2,22162.84,22601.47,70670],["2020-02-20",22209.01,24102.08,22162.84,24102.08,54500],["2020-02-21",24009.74,24009.74,22532.22,22624.56,59620],["2020-02-24",22162.84,22624.56,21054.69,21054.69,200170],["2020-02-25",21054.69,21931.97,21008.52,21424.07,93930],["2020-02-26",21424.07,22301.35,21239.38,22162.84,193500],["2020-02-27",22439.87,22439.87,21955.06,22301.35,164600],["2020-02-28",22393.7,22393.7,21701.11,22301.35,119340],["2020-03-02",22624.56,22624.56,21701.11,22162.84,379620],["2020-03-03",22624.56,22624.56,21931.97,21931.97,18750],["2020-03-04",21931.97,21978.15,21701.11,21793.45,21720],["2020-03-05",22024.32,22162.84,21701.11,22070.49,55820],["2020-03-06",21839.63,22070.49,21562.59,22070.49,332580],["2020-03-09",21701.11,22024.32,20546.8,21608.76,246380],["2020-03-10",21470.25,21701.11,21470.25,21701.11,60780],["2020-03-11",21239.38,21701.11,20592.97,21701.11,137600],["2020-03-12",20823.83,21470.25,20592.97,21193.21,237180],["2020-03-13",20916.18,21239.38,20269.76,21239.38,529330],["2020-03-16",20731.49,21239.38,20546.8,21193.21,54850],["2020-03-17",20131.24,21147.04,20131.24,21147.04,112320],["2020-03-18",20777.66,21331.73,20685.31,21193.21,379460],["2020-03-19",20823.83,21239.38,20777.66,21147.04,80260],["2020-03-20",21193.21,21608.76,20823.83,21608.76,314490],["2020-03-23",21084.05,21942.67,21084.05,21942.67,148130],["2020-03-24",21704.17,22181.18,21704.17,22181.18,169830],["2020-03-25",23373.72,23373.72,22181.18,23278.32,110820],["2020-03-26",23278.32,23278.32,22562.79,22896.7,32730],["2020-03-27",22419.69,22849.0,22038.08,22634.35,13280],["2020-03-30",22634.35,22658.2,22038.08,22371.99,19050],["2020-03-31",22419.69,22658.2,21894.97,22419.69,51390],["2020-04-01",22419.69,22610.5,22228.88,22419.69,12870],["2020-04-03",22419.69,23516.82,22419.69,23516.82,209960],["2020-04-06",23516.82,23803.03,23373.72,23803.03,35350],["2020-04-07",23850.73,24327.75,23755.33,24327.75,49160],["2020-04-08",23898.43,24280.05,23850.73,24232.35,113990],["2020-04-09",24327.75,24518.55,23850.73,24327.75,66710],["2020-04-10",23850.73,24280.05,23707.63,23898.43,20470],["2020-04-13",23612.23,24041.54,23373.72,23898.43,1107510],["2020-04-14",24041.54,24041.54,23564.52,23993.84,64790],["2020-04-15",23993.84,24041.54,23612.23,23993.84,23840],["2020-04-16",24089.24,24232.35,23946.14,24232.35,78580],["2020-04-17",24232.35,24566.26,24232.35,24518.55,780710],["2020-04-20",24709.36,24947.87,24518.55,24709.36,123600],["2020-04-21",24327.75,24470.85,23612.23,24089.24,181890],["2020-04-22",23612.23,24757.06,23469.12,24757.06,226520],["2020-04-23",24757.06,25281.78,24757.06,24852.46,108870],["2020-04-24",24470.85,25043.27,24423.15,25043.27,103230],["2020-04-27",24804.76,25043.27,24566.26,25043.27,942560],["2020-04-28",25043.27,25043.27,24661.66,24947.87,58480],["2020-04-29",24995.57,25043.27,24804.76,25043.27,25140],["2020-05-04",25043.27,25043.27,24375.45,24804.76,78570],["2020-05-05",24518.55,24757.06,24375.45,24375.45,5680],["2020-05-06",24327.75,24327.75,24041.54,24327.75,21090],["2020-05-07",24375.45,24375.45,23993.84,24327.75,444890],["2020-05-08",24041.54,24852.46,23898.43,24327.75,88040],["2020-05-11",24613.96,25043.27,24327.75,24423.15,45620],["2020-05-12",24423.15,24661.66,24375.45,24470.85,382810],["2020-05-13",24423.15,24566.26,24327.75,24375.45,282890],["2020-05-14",24470.85,24470.85,24280.05,24327.75,94310],["2020-05-15",24280.05,25281.78,24280.05,24280.05,89410],["2020-05-18",24566.26,24566.26,24375.45,24375.45,233860],["2020-05-19",24327.75,24518.55,24280.05,24423.15,160120],["2020-05-20",24757.06,24757.06,24327.75,24423.15,20110],["2020-05-21",24327.75,24423.15,24327.75,24423.15,84560],["2020-05-22",24566.26,24661.66,24327.75,24327.75,49570],["2020-05-25",24136.94,24327.75,23946.14,24327.75,847820],["2020-05-26",24089.24,24280.05,23850.73,23850.73,40830],["2020-05-27",23850.73,23946.14,23659.93,23850.73,26150],["2020-05-28",23850.73,23850.73,23707.63,23850.73,1327830],["2020-05-29",23659.93,23850.73,23659.93,23707.63,11000],["2020-06-01",23564.52,23707.63,23039.81,23373.72,36420],["2020-06-02",23373.72,23850.73,22896.7,23850.73,116480],["2020-06-03",24136.94,24136.94,23349.87,23850.73,22710],["2020-06-04",24089.24,24089.24,23230.61,23373.72,37950],["2020-06-05",23373.72,23612.23,22896.7,23373.72,206100],["2020-06-08",23373.72,23397.57,22849.0,22849.0,148450],["2020-06-09",22324.29,23087.51,22324.29,22801.3,32280],["2020-06-10",23349.87,23349.87,22801.3,22896.7,96140],["2020-06-11",22896.7,22920.55,22419.69,22419.69,532210],["2020-06-12",21990.38,22801.3,21990.38,22801.3,13400],["2020-06-15",22801.3,22896.7,22038.08,22610.5,1212080],["2020-06-16",22181.18,22753.6,22181.18,22658.2,10690],["2020-06-17",22753.6,22753.6,22515.09,22515.09,22590],["2020-06-18",22467.39,22658.2,22419.69,22658.2,1228190],["2020-06-19",22658.2,22658.2,22252.73,22634.35,397560],["2020-06-22",22658.2,22658.2,22491.24,22586.64,47370],["2020-06-23",22658.2,22658.2,22419.69,22419.69,7860],["2020-06-24",22419.69,22467.39,22371.99,22371.99,329870],["2020-06-25",22371.99,22419.69,22324.29,22419.69,408360],["2020-06-26",22419.69,22419.69,22181.18,22395.84,73220],["2020-06-29",22395.84,22515.09,21942.67,22515.09,20230],["2020-06-30",21942.67,22634.35,21942.67,22634.35,9600],["2020-07-01",22658.2,22896.7,22610.5,22896.7,642220],["2020-07-02",23111.36,23111.36,22467.39,22896.7,5300],["2020-07-03",22968.26,22968.26,22562.79,22896.7,146180],["2020-07-06",22181.18,22825.15,22181.18,22825.15,613500],["2020-07-07",22300.44,22610.5,22276.59,22371.99,103530],["2020-07-08",22109.63,22395.84,22109.63,22395.84,4020],["2020-07-09",22371.99,22658.2,22228.88,22658.2,67290],["2020-07-10",22515.09,22538.94,22228.88,22538.94,1950],["2020-07-13",21942.67,22849.0,21942.67,22324.29,786820],["2020-07-14",22181.18,22801.3,21990.38,22801.3,41130],["2020-07-15",22801.3,22801.3,22276.59,22777.45,7260],["2020-07-16",22205.03,22658.2,22205.03,22658.2,11890],["2020-07-17",22276.59,22562.79,22276.59,22562.79,50730],["2020-07-20",22205.03,22562.79,22205.03,22538.94,39990],["2020-07-21",22538.94,22538.94,22181.18,22491.24,99100],["2020-07-22",22276.59,22467.39,22228.88,22419.69,4280],["2020-07-23",22443.54,22443.54,22205.03,22419.69,1547660],["2020-07-24",22228.88,22371.99,21513.36,22371.99,16050],["2020-07-27",21942.67,22324.29,21227.15,21942.67,13460],["2020-07-28",22276.59,22276.59,21322.56,22109.63,24620],["2020-07-29",22109.63,22133.48,21012.5,21942.67,12180],["2020-07-30",21751.87,22181.18,21751.87,22157.33,185460],["2020-07-31",22157.33,22324.29,21489.51,22324.29,79280],["2020-08-03",22348.14,22538.94,22228.88,22515.09,52440],["2020-08-04",22038.08,22610.5,22038.08,22610.5,22870],["2020-08-05",22610.5,22658.2,22228.88,22610.5,25980],["2020-08-06",22610.5,22610.5,22085.78,22371.99,573650],["2020-08-07",22610.5,22610.5,22061.93,22061.93,8250],["2020-08-10",21966.53,22324.29,21966.53,22061.93,16210],["2020-08-11",22085.78,22348.14,22014.23,22061.93,6700],["2020-08-12",22061.93,22181.18,22061.93,22181.18,566930],["2020-08-13",22181.18,22419.69,22061.93,22133.48,8340],["2020-08-14",22133.48,22133.48,21942.67,22038.08,92250],["2020-08-17",22133.48,22133.48,21894.97,21942.67,14350],["2020-08-18",21942.67,21990.38,21894.97,21990.38,8970],["2020-08-19",21990.38,22085.78,21942.67,22085.78,353830],["2020-08-20",22133.48,22658.2,21942.67,22133.48,627890],["2020-08-21",21966.53,22133.48,21942.67,22133.48,3610],["2020-08-24",22133.48,22133.48,21942.67,22085.78,185590],["2020-08-25",22085.78,22085.78,21942.67,22085.78,360520],["2020-08-26",21942.67,22085.78,21942.67,22085.78,17020],["2020-08-27",22038.08,22133.48,21990.38,22085.78,17550],["2020-08-28",22085.78,22085.78,21918.82,22038.08,340350],["2020-08-31",21990.38,22038.08,21918.82,21918.82,138470],["2020-09-01",22085.78,22085.78,21894.97,22061.93,178310],["2020-09-03",22061.93,22061.93,21942.67,22038.08,28950],["2020-09-04",22038.08,22038.08,21847.27,21942.67,163040],["2020-09-07",21942.67,22038.08,21847.27,21847.27,859360],["2020-09-08",21847.27,21894.97,21704.17,21894.97,6850],["2020-09-09",21775.72,21942.67,21775.72,21942.67,291780],["2020-09-10",21942.67,21942.67,21704.17,21942.67,14520],["2020-09-11",21942.67,21942.67,21751.87,21894.97,15210],["2020-09-14",21704.17,21871.12,21417.96,21513.36,27990],["2020-09-15",21274.85,21799.57,21131.75,21799.57,18900],["2020-09-16",21799.57,21799.57,21608.76,21608.76,5460],["2020-09-17",21608.76,21775.72,21561.06,21704.17,7830],["2020-09-18",21704.17,21704.17,21155.6,21465.66,181200],["2020-09-21",21370.26,21847.27,21298.7,21704.17,860220],["2020-09-22",21704.17,21704.17,21513.36,21656.47,2770],["2020-09-23",21656.47,21751.87,21489.51,21704.17,24870],["2020-09-24",21561.06,23206.76,21465.66,23206.76,1854670],["2020-09-25",23206.76,23206.76,22181.18,22658.2,31300],["2020-09-28",22658.2,22658.2,22181.18,22419.69,58700],["2020-09-29",22419.69,22419.69,22085.78,22419.69,13240],["2020-09-30",22181.18,22419.69,22181.18,22419.69,13090],["2020-10-01",22252.73,22419.69,22252.73,22419.69,836760],["2020-10-02",22181.18,22419.69,21942.67,22419.69,13690],["2020-10-05",22419.69,22419.69,22276.59,22371.99,259170],["2020-10-06",22276.59,22371.99,22181.18,22371.99,39290],["2020-10-07",22181.18,22276.59,22181.18,22276.59,836520],["2020-10-08",21751.87,22276.59,21751.87,22276.59,64010],["2020-10-09",21823.42,22276.59,21823.42,22276.59,6920],["2020-10-12",21942.67,22252.73,21942.67,22228.88,8250],["2020-10-13",22228.88,22419.69,21942.67,22228.88,21500],["2020-10-14",22061.93,22324.29,21990.38,22324.29,9940],["2020-10-15",22324.29,22324.29,22014.23,22276.59,15680],["2020-10-16",22276.59,22276.59,21990.38,22038.08,1131630],["2020-10-19",22133.48,22133.48,21799.57,22038.08,28250],["2020-10-20",21847.27,21990.38,21608.76,21990.38,6870],["2020-10-21",21894.97,21990.38,21751.87,21990.38,820230],["2020-10-22",21704.17,22109.63,21704.17,21990.38,403370],["2020-10-23",21871.12,22157.33,21775.72,22085.78,8850],["2020-10-26",21799.57,22109.63,21608.76,21942.67,26320],["2020-10-27",21656.47,21823.42,21465.66,21465.66,816060],["2020-10-28",21704.17,21894.97,21417.96,21417.96,602130],["2020-10-29",21131.75,21465.66,21131.75,21441.81,10440],["2020-10-30",21394.11,21561.06,21370.26,21394.11,19060],["2020-11-02",22157.33,22157.33,21417.96,21918.82,11880],["2020-11-03",21537.21,22038.08,21012.5,21942.67,60290],["2020-11-04",21942.67,21942.67,21513.36,21894.97,9190],["2020-11-05",21704.17,21704.17,21561.06,21656.47,2420],["2020-11-06",21561.06,21704.17,21465.66,21465.66,21570],["2020-11-09",21465.66,21942.67,21465.66,21465.66,18050],["2020-11-10",21799.57,21823.42,21513.36,21704.17,13600],["2020-11-11",21704.17,21799.57,21561.06,21799.57,5480],["2020-11-12",21704.17,21799.57,21656.47,21799.57,5450],["2020-11-13",21799.57,21871.12,21561.06,21799.57,1860],["2020-11-16",21799.57,21942.67,21465.66,21465.66,42430],["2020-11-17",21704.17,21704.17,21465.66,21465.66,10890],["2020-11-18",21465.66,21465.66,21417.96,21465.66,15400],["2020-11-19",21465.66,21632.62,21322.56,21632.62,10400],["2020-11-20",21584.91,21608.76,21131.75,21131.75,26560],["2020-11-23",21131.75,21417.96,21060.2,21394.11,40690],["2020-11-24",21417.96,21465.66,21131.75,21131.75,34420],["2020-11-25",21370.26,21417.96,21131.75,21417.96,37650],["2020-11-26",21417.96,21417.96,21131.75,21131.75,500790],["2020-11-27",21131.75,21417.96,20988.65,21131.75,91700],["2020-11-30",21131.75,21251.0,20988.65,21227.15,72890],["2020-12-01",21227.15,21417.96,20797.84,20845.54,42530],["2020-12-02",20988.65,21322.56,20893.24,21322.56,1730750],["2020-12-03",21227.15,22181.18,21227.15,21799.57,346740],["2020-12-04",21799.57,21847.27,21465.66,21799.57,692980],["2020-12-07",21799.57,21799.57,21155.6,21370.26,338360],["2020-12-08",21370.26,22181.18,21370.26,21370.26,49470],["2020-12-09",21370.26,21561.06,21227.15,21370.26,54620],["2020-12-10",21370.26,21370.26,21179.45,21370.26,39120],["2020-12-11",21465.66,21465.66,21131.75,21322.56,57550],["2020-12-14",21322.56,21441.81,21107.9,21107.9,632590],["2020-12-15",21107.9,21608.76,21084.05,21370.26,1480230],["2020-12-16",21370.26,21370.26,21084.05,21370.26,46820],["2020-12-17",21465.66,21465.66,21107.9,21131.75,613720],["2020-12-18",21394.11,21394.11,21131.75,21227.15,14350],["2020-12-21",21227.15,21370.26,20988.65,21274.85,48820],["2020-12-22",21274.85,21394.11,21107.9,21274.85,2027670],["2020-12-23",21465.66,22658.2,21370.26,22419.69,183500],["2020-12-24",22419.69,23135.21,22276.59,22515.09,290130],["2020-12-25",22515.09,23135.21,22515.09,22992.11,2089980],["2020-12-28",22992.11,23755.33,22896.7,23039.81,39510],["2020-12-29",22992.11,23135.21,22515.09,22896.7,193200],["2020-12-30",22801.3,23516.82,22729.75,23326.02,2324940],["2020-12-31",23445.27,23445.27,23135.21,23326.02,48670],["2021-01-04",23326.02,23326.02,22992.11,23182.91,26200],["2021-01-05",23182.91,23182.91,22920.55,22992.11,78100],["2021-01-06",22849.0,22944.41,22085.78,22419.69,211710],["2021-01-07",22419.69,22872.85,22419.69,22753.6,40500],["2021-01-08",22801.3,22968.26,22562.79,22801.3,49700],["2021-01-11",22801.3,22992.11,22610.5,22992.11,30700],["2021-01-12",22992.11,23135.21,22849.0,23135.21,80300],["2021-01-13",24232.35,24423.15,23326.02,24089.24,1387410],["2021-01-14",24232.35,24232.35,23707.63,23946.14,1122980],["2021-01-15",24232.35,24280.05,23850.73,24041.54,44700],["2021-01-18",24041.54,24041.54,23564.52,23850.73,132300],["2021-01-19",23850.73,23850.73,22228.88,22658.2,150700],["2021-01-20",22658.2,23135.21,21990.38,22896.7,88900],["2021-01-21",23349.87,23373.72,22896.7,23278.32,53800],["2021-01-22",23564.52,23564.52,22896.7,23278.32,29600],["2021-01-25",23326.02,23326.02,22801.3,22896.7,20600],["2021-01-26",22896.7,22896.7,22658.2,22753.6,2521780],["2021-01-27",22658.2,22944.41,22515.09,22849.0,108100],["2021-01-28",21799.57,22658.2,21274.85,21465.66,451200],["2021-01-29",21465.66,22658.2,21465.66,22658.2,27800],["2021-02-01",21990.38,22896.7,21990.38,22658.2,80600],["2021-02-02",22276.59,22944.41,22276.59,22896.7,80400],["2021-02-03",22849.0,22896.7,22491.24,22849.0,19700],["2021-02-04",22682.05,22896.7,22658.2,22849.0,51400],["2021-02-05",22849.0,22849.0,22658.2,22849.0,21900],["2021-02-08",22491.24,22658.2,22491.24,22658.2,1589790],["2021-02-09",22491.24,22896.7,22491.24,22610.5,13400],["2021-02-17",22658.2,23278.32,22658.2,22896.7,356600],["2021-02-18",22992.11,22992.11,22896.7,22896.7,15600],["2021-02-19",22896.7,22944.41,22753.6,22944.41,1441710],["2021-02-22",22896.7,23159.06,22896.7,23135.21,48500],["2021-02-23",23135.21,23373.72,23135.21,23278.32,39900],["2021-02-24",23278.32,23278.32,23039.81,23182.91,114100],["2021-02-25",23135.21,23326.02,23135.21,23230.61,979900],["2021-02-26",23326.02,23326.02,23135.21,23230.61,109200],["2021-03-01",23326.02,23421.42,23135.21,23421.42,581480],["2021-03-02",23421.42,23516.82,23421.42,23421.42,21100],["2021-03-03",23421.42,23516.82,23421.42,23492.97,29200],["2021-03-04",23373.72,23516.82,23373.72,23373.72,32600],["2021-03-05",23516.82,23516.82,23135.21,23373.72,15000],["2021-03-08",23373.72,23469.12,23182.91,23373.72,27000],["2021-03-09",23373.72,23373.72,23182.91,23373.72,8800],["2021-03-10",23349.87,23373.72,23230.61,23326.02,14000],["2021-03-11",23326.02,23516.82,23326.02,23516.82,1959490],["2021-03-12",23516.82,24089.24,23516.82,23659.93,55800],["2021-03-15",24348.57,24348.57,23586.14,23709.12,27400],["2021-03-16",23709.12,23709.12,23364.79,23561.55,631300],["2021-03-17",23512.36,23536.95,23241.82,23315.6,30100],["2021-03-18",23315.6,23315.6,23118.85,23217.23,9900],["2021-03-19",22897.5,23364.79,22897.5,23364.79,634100],["2021-03-22",23118.85,23364.79,23118.85,23266.42,1403460],["2021-03-23",23266.42,23266.42,23045.06,23118.85,9500],["2021-03-24",22922.09,22922.09,22823.71,22823.71,2800],["2021-03-25",23118.85,23118.85,22799.12,23118.85,102900],["2021-03-26",22872.9,22971.28,22700.74,22725.34,1922900],["2021-03-29",22872.9,22872.9,22700.74,22823.71,10800],["2021-03-30",22995.88,22995.88,22602.36,22922.09,7700],["2021-03-31",22872.9,22872.9,22725.34,22848.31,800],["2021-04-01",22626.96,22626.96,22602.36,22626.96,1274880],["2021-04-02",22725.34,22725.34,22528.58,22626.96,820020],["2021-04-05",22626.96,22823.71,22577.77,22676.15,11100],["2021-04-06",22676.15,22676.15,22135.07,22651.55,1125580],["2021-04-07",22626.96,22725.34,22602.36,22725.34,587520],["2021-04-08",22725.34,22725.34,22528.58,22626.96,13600],["2021-04-09",22430.2,22872.9,22159.66,22872.9,1148300],["2021-04-12",22381.01,22823.71,22381.01,22823.71,4700],["2021-04-13",22626.96,22823.71,22381.01,22823.71,42500],["2021-04-14",22774.52,22872.9,22577.77,22872.9,1720600],["2021-04-15",22626.96,23561.55,22626.96,22676.15,25700],["2021-04-16",22626.96,22799.12,22626.96,22676.15,111400],["2021-04-19",22676.15,22823.71,22626.96,22676.15,1438040],["2021-04-20",22626.96,22774.52,22381.01,22676.15,19100],["2021-04-22",22651.55,22676.15,22307.23,22626.96,59200],["2021-04-23",22626.96,22626.96,22528.58,22528.58,1267600],["2021-04-26",22381.01,22381.01,22159.66,22159.66,114700],["2021-04-27",22135.07,22381.01,22135.07,22184.26,350400],["2021-04-28",22184.26,22626.96,22184.26,22626.96,1400],["2021-04-29",22159.66,22626.96,22159.66,22626.96,774700],["2021-05-04",22626.96,22626.96,22331.82,22626.96,1062700],["2021-05-05",22233.45,22626.96,22184.26,22626.96,165500],["2021-05-06",22602.36,22602.36,22528.58,22577.77,691100],["2021-05-07",22577.77,22577.77,22381.01,22553.17,1171600],["2021-05-10",21446.42,22626.96,21446.42,22626.96,13400],["2021-05-11",22626.96,22626.96,22528.58,22626.96,782700],["2021-05-12",22626.96,22676.15,22479.39,22626.96,349900],["2021-05-13",22479.39,22528.58,22381.01,22528.58,838600],["2021-05-14",22626.96,22626.96,22282.63,22626.96,600],["2021-05-17",22626.96,22626.96,22159.66,22553.17,813400],["2021-05-18",22233.45,22528.58,22233.45,22528.58,424100],["2021-05-19",22381.01,22430.2,22356.42,22430.2,565600],["2021-05-20",22331.82,22626.96,21643.18,22626.96,138200],["2021-05-21",22577.77,22602.36,22135.07,22602.36,98400],["2021-05-24",22577.77,22626.96,22528.58,22602.36,198000],["2021-05-25",22430.2,22577.77,22184.26,22577.77,19700],["2021-05-26",22282.63,22626.96,22282.63,22602.36,27500],["2021-05-27",22331.82,22479.39,22282.63,22479.39,939500],["2021-05-28",22282.63,22577.77,22282.63,22577.77,536800],["2021-05-31",22626.96,22626.96,21839.93,22577.77,494300],["2021-06-01",22577.77,22577.77,22381.01,22381.01,659800],["2021-06-02",22528.58,22626.96,22381.01,22626.96,93100],["2021-06-03",22626.96,23118.85,22233.45,23118.85,93700],["2021-06-04",22626.96,22676.15,22430.2,22676.15,40100],["2021-06-07",22725.34,22872.9,22676.15,22872.9,1092400],["2021-06-08",23020.47,23069.66,22626.96,22823.71,788200],["2021-06-09",22626.96,22676.15,22479.39,22626.96,18100],["2021-06-10",22626.96,22651.55,22381.01,22577.77,101900],["2021-06-11",22479.39,22823.71,22356.42,22823.71,284600],["2021-06-14",23861.6,23861.6,23266.42,23699.28,44600],["2021-06-15",22995.88,23536.95,22995.88,23536.95,23400],["2021-06-16",23049.98,23536.95,22995.88,23049.98,42600],["2021-06-17",23049.98,23536.95,23049.98,23455.79,10800],["2021-06-18",23536.95,23753.39,23266.42,23753.39,33000],["2021-06-21",23753.39,23753.39,23266.42,23645.17,57900],["2021-06-22",23536.95,23807.49,23320.52,23591.06,102500],["2021-06-23",23591.06,23591.06,23320.52,23591.06,123100],["2021-06-24",23320.52,23807.49,23320.52,23807.49,790400],["2021-06-25",23536.95,24050.98,23320.52,24050.98,217500],["2021-06-28",24050.98,24050.98,23753.39,23969.82,127200],["2021-06-29",23942.76,23969.82,23807.49,23969.82,252700],["2021-06-30",23969.82,23969.82,23401.69,23536.95,21400],["2021-07-01",23374.63,23888.66,22725.34,23536.95,23700],["2021-07-02",23428.74,23482.85,23104.09,23482.85,2900],["2021-07-05",24213.3,24213.3,22995.88,23509.9,7500],["2021-07-06",22995.88,23482.85,22995.88,23104.09,24200],["2021-07-07",23049.98,23049.98,22725.34,22995.88,71000],["2021-07-08",22725.34,22995.88,22725.34,22995.88,13800],["2021-07-09",22941.77,22941.77,22346.58,22617.12,35800],["2021-07-12",22617.12,22617.12,21643.18,22184.26,19200],["2021-07-13",22184.26,22400.69,21670.23,22184.26,24700],["2021-07-14",22671.23,22671.23,21913.72,22292.47,2500],["2021-07-15",22590.07,22644.17,21778.45,22535.96,83900],["2021-07-16",22508.9,22725.34,22184.26,22725.34,1700],["2021-07-19",21643.18,22725.34,21643.18,22454.8,7600],["2021-07-20",21967.82,22508.9,21967.82,22508.9,8700],["2021-07-21",22508.9,22508.9,22508.9,22508.9,100],["2021-07-22",22184.26,22508.9,22184.26,22508.9,10600],["2021-07-23",22644.17,22671.23,22617.12,22617.12,12000],["2021-07-26",21994.88,22563.01,21994.88,22563.01,11500],["2021-07-27",22048.99,22454.8,22048.99,22184.26,67700],["2021-07-28",22076.04,22454.8,22076.04,22454.8,18100],["2021-07-29",22184.26,22454.8,22103.09,22454.8,51900],["2021-07-30",22346.58,22644.17,22346.58,22644.17,73300],["2021-08-02",22454.8,22590.07,22454.8,22508.9,16200],["2021-08-03",22184.26,22427.74,22184.26,22427.74,50900],["2021-08-04",22184.26,22454.8,22184.26,22454.8,66700],["2021-08-05",22238.36,22535.96,22184.26,22508.9,4300],["2021-08-06",22563.01,22725.34,22184.26,22725.34,21800],["2021-08-09",22725.34,22725.34,22238.36,22725.34,74600],["2021-08-10",22671.23,22995.88,22671.23,22995.88,37800],["2021-08-11",22995.88,22995.88,22725.34,22995.88,13500],["2021-08-12",22725.34,23104.09,22725.34,23104.09,21100],["2021-08-13",22725.34,23104.09,22725.34,23077.04,73100],["2021-08-16",23077.04,23239.36,22833.55,23239.36,17400],["2021-08-17",23239.36,24078.03,23158.2,24078.03,110700],["2021-08-18",24456.79,25755.38,24456.79,25755.38,701000],["2021-08-19",26729.32,26729.32,26188.24,26188.24,114700],["2021-08-20",25863.6,26188.24,25160.19,25863.6,167500],["2021-08-23",25538.95,26729.32,24889.65,26052.97,323600],["2021-08-24",25701.27,26512.89,25701.27,25971.81,354451],["2021-08-25",25971.81,25971.81,25457.79,25917.7,59100],["2021-08-26",25917.7,25971.81,25566.0,25647.16,183300],["2021-08-27",25593.06,27162.19,25593.06,27053.97,463500],["2021-08-30",28136.13,28731.32,27595.05,28244.35,2513440],["2021-08-31",28136.13,28460.78,27865.59,27973.81,202000],["2021-09-01",27432.73,27595.05,26999.86,27162.19,388100],["2021-09-06",27216.3,28731.32,27216.3,28190.24,368800],["2021-09-07",28190.24,28677.21,27595.05,28677.21,327400],["2021-09-08",29218.29,29705.26,28677.21,28947.75,321200],["2021-09-09",28677.21,29380.61,28406.67,29218.29,174200],["2021-09-10",29218.29,29218.29,28731.32,29055.97,78200],["2021-09-13",28677.21,28677.21,27324.51,27649.16,205100],["2021-09-14",27595.05,27919.7,26567.0,26783.43,529500],["2021-09-15",26783.43,28082.02,26242.35,27703.27,201800],["2021-09-16",27595.05,27973.81,27053.97,27595.05,90100],["2021-09-17",27595.05,27595.05,26512.89,27486.83,344900],["2021-09-20",27595.05,27595.05,26512.89,26567.0,96200],["2021-09-21",26512.89,26512.89,25430.73,25809.49,186200],["2021-09-22",25809.49,26242.35,25593.06,26242.35,155400],["2021-09-23",27811.48,27811.48,26512.89,26512.89,2147800],["2021-09-24",25809.49,26404.68,25809.49,25863.6,43800],["2021-09-27",25863.6,25971.81,25214.3,25214.3,260800],["2021-09-28",25214.3,25917.7,25214.3,25538.95,947900],["2021-09-29",25593.06,25971.81,25430.73,25836.54,1004500],["2021-09-30",25836.54,25944.76,25701.27,25890.65,48500],["2021-10-01",25890.65,26080.03,25701.27,25971.81,235400],["2021-10-04",25971.81,26080.03,25484.84,25971.81,984700],["2021-10-05",25944.76,25944.76,25620.11,25863.6,672940],["2021-10-06",25701.27,25971.81,25593.06,25620.11,56700],["2021-10-07",25647.16,25890.65,25430.73,25538.95,948000],["2021-10-08",25782.43,26242.35,25782.43,26242.35,1365440],["2021-10-11",26350.57,27053.97,26134.14,26729.32,136000],["2021-10-12",26783.43,26837.54,26350.57,26350.57,830200],["2021-10-13",26350.57,26404.68,25971.81,26025.92,1212940],["2021-10-14",25728.33,26025.92,25701.27,25863.6,262700],["2021-10-15",25755.38,25809.49,25593.06,25701.27,422400],["2021-10-18",25728.33,25728.33,25457.79,25538.95,1220028],["2021-10-19",25457.79,25917.7,25457.79,25917.7,221900],["2021-10-20",25917.7,25917.7,25430.73,25647.16,501300],["2021-10-21",25863.6,25863.6,25457.79,25647.16,1207528],["2021-10-22",25511.89,25755.38,25484.84,25538.95,258600],["2021-10-25",25593.06,27053.97,25538.95,27053.97,584000],["2021-10-26",25971.81,26837.54,25971.81,26621.11,1223628],["2021-10-27",26648.16,26648.16,26404.68,26621.11,311700],["2021-10-28",26621.11,26891.65,26458.78,26512.89,434300],["2021-10-29",26512.89,26621.11,26107.08,26242.35,1378828],["2021-11-01",26080.03,27026.92,26080.03,26783.43,711700],["2021-11-02",26783.43,27595.05,26783.43,27053.97,554700],["2021-11-03",27053.97,27053.97,26458.78,26675.22,1285528],["2021-11-04",26404.68,26567.0,26242.35,26567.0,203000],["2021-11-05",26567.0,26810.49,26296.46,26567.0,484500],["2021-11-08",26567.0,27432.73,26377.62,27378.62,880328],["2021-11-09",27432.73,27595.05,27216.3,27486.83,905700],["2021-11-10",27486.83,27595.05,27270.4,27432.73,481000],["2021-11-11",27595.05,28677.21,27053.97,28190.24,1060428],["2021-11-12",28731.32,28731.32,27919.7,28082.02,787900],["2021-11-15",28082.02,28677.21,27865.59,28568.99,720400],["2021-11-16",27973.81,28677.21,27811.48,28677.21,986528],["2021-11-17",28623.1,28623.1,28136.13,28244.35,816000],["2021-11-18",28136.13,28406.67,27973.81,28136.13,652100],["2021-11-19",28298.45,28785.43,28136.13,28568.99,1138428],["2021-11-22",28785.43,29921.69,28785.43,28947.75,1046500],["2021-11-23",28947.75,29164.18,28244.35,29164.18,513400],["2021-11-24",29218.29,30679.2,29055.97,30462.77,1198900],["2021-11-25",30354.56,31057.96,30029.91,30138.12,919600],["2021-11-26",30192.23,30354.56,29867.58,29867.58,460300],["2021-11-29",29921.69,31328.5,29921.69,31057.96,471900],["2021-11-30",31382.61,31382.61,30570.99,30949.74,1617828],["2021-12-01",30841.53,31328.5,30300.45,30570.99,521500],["2021-12-02",30300.45,30841.53,29759.37,30841.53,218300],["2021-12-03",30841.53,30895.64,30408.66,30841.53,1652728],["2021-12-06",30733.31,30733.31,29759.37,30300.45,529700],["2021-12-07",29921.69,30408.66,29867.58,30300.45,172600],["2021-12-08",30300.45,30300.45,29705.26,29867.58,1413728],["2021-12-09",29705.26,29867.58,29272.4,29759.37,493100],["2021-12-10",29759.37,29759.37,28731.32,28839.53,145300],["2021-12-13",28677.21,28677.21,27378.62,28190.24,863728],["2021-12-14",28190.24,28893.64,28190.24,28731.32,950100],["2021-12-15",28947.75,29164.18,28623.1,28785.43,300800],["2021-12-16",28731.32,28785.43,28406.67,28406.67,966428],["2021-12-17",28136.13,28298.45,27865.59,28298.45,462900],["2021-12-20",28244.35,28244.35,27595.05,28244.35,443500],["2021-12-21",28244.35,28785.43,28244.35,28298.45,1102128],["2021-12-22",28677.21,28677.21,27757.37,28406.67,468300],["2021-12-23",28568.99,28568.99,27811.48,28298.45,430500],["2021-12-24",27865.59,28136.13,27540.94,27865.59,1041208],["2021-12-27",27973.81,28027.91,27757.37,27973.81,272500],["2021-12-28",27595.05,29921.69,27540.94,28082.02,741800],["2021-12-29",28082.02,28623.1,27757.37,28568.99,921108],["2021-12-30",28514.89,28947.75,27865.59,28947.75,420800],["2021-12-31",28893.64,28893.64,28082.02,28082.02,234000],["2022-01-04",28136.13,28136.13,27865.59,28027.91,1110208],["2022-01-05",28027.91,28027.91,27757.37,27865.59,329400],["2022-01-06",27703.27,27865.59,27324.51,27486.83,516100],["2022-01-07",27595.05,27595.05,27026.92,27162.19,83200],["2022-01-10",27162.19,27324.51,26621.11,26864.59,772000],["2022-01-11",26485.84,26945.76,26485.84,26945.76,327300],["2022-01-12",26783.43,28136.13,26783.43,28027.91,283200],["2022-01-13",27865.59,28623.1,27053.97,28298.45,501700],["2022-01-14",27865.59,28623.1,27162.19,28352.56,59100],["2022-01-17",28244.35,28244.35,27378.62,27486.83,183200],["2022-01-18",27378.62,27595.05,26810.49,27595.05,1204008],["2022-01-19",27108.08,27703.27,27108.08,27703.27,492500],["2022-01-20",27703.27,27703.27,27378.62,27649.16,146900],["2022-01-21",27162.19,27757.37,27162.19,27540.94,505000],["2022-01-24",27540.94,27540.94,26675.22,26783.43,349200],["2022-01-25",26512.89,27053.97,26512.89,26783.43,380200],["2022-01-26",26539.95,27486.83,26539.95,26945.76,97100],["2022-01-27",26567.0,27486.83,26512.89,26891.65,257200],["2022-01-28",26783.43,27486.83,26783.43,27053.97,256100],["2022-02-07",27595.05,27595.05,27108.08,27432.73,228500],["2022-02-08",27432.73,28136.13,27432.73,27649.16,1083008],["2022-02-09",27649.16,27703.27,27595.05,27703.27,26400],["2022-02-10",27703.27,28027.91,27595.05,28027.91,228100],["2022-02-11",28893.64,28893.64,27703.27,28082.02,256600],["2022-02-14",28082.02,28082.02,27595.05,27811.48,472600],["2022-02-15",27919.7,28082.02,27595.05,27919.7,76400],["2022-02-16",27703.27,28298.45,27595.05,28190.24,428700],["2022-02-17",28190.24,28352.56,28027.91,28352.56,323700],["2022-02-18",28298.45,29110.07,27973.81,29055.97,282800],["2022-02-21",29218.29,29218.29,29001.86,29001.86,119900],["2022-02-22",28947.75,29001.86,28568.99,28947.75,922908],["2022-02-23",28839.53,29488.83,28677.21,28947.75,710000],["2022-02-24",29218.29,29218.29,28352.56,28623.1,120000],["2022-02-25",28623.1,28947.75,28460.78,28947.75,2234600],["2022-02-28",28677.21,29164.18,28406.67,28406.67,546200],["2022-03-01",28406.67,28731.32,28406.67,28677.21,410200],["2022-03-02",28406.67,28677.21,28298.45,28568.99,117600],["2022-03-03",28568.99,28839.53,28514.89,28568.99,339200],["2022-03-04",28568.99,29218.29,28406.67,29055.97,547000],["2022-03-07",29055.97,29164.18,28839.53,29055.97,163800],["2022-03-08",28785.43,29001.86,28460.78,28947.75,889308],["2022-03-09",29110.07,29164.18,28568.99,29110.07,292500],["2022-03-10",29218.29,29218.29,28677.21,29055.97,231300],["2022-03-11",29380.61,29434.72,28947.75,29272.4,458300],["2022-03-14",29272.4,29326.5,28677.21,28839.53,368300],["2022-03-15",28731.32,28947.75,28677.21,28893.64,31400],["2022-03-16",28839.53,29110.07,28677.21,29055.97,466400],["2022-03-17",29055.97,29055.97,28947.75,29055.97,58900],["2022-03-18",28731.32,29055.97,28731.32,28947.75,166100],["2022-03-21",28947.75,29218.29,28893.64,29218.29,101500],["2022-03-22",29272.4,29434.72,29218.29,29326.5,989508],["2022-03-23",29164.18,29218.29,29055.97,29218.29,44900],["2022-03-24",29164.18,30733.31,28947.75,30679.2,312700],["2022-03-25",30408.66,32518.87,30408.66,32518.87,863600],["2022-03-28",33276.38,33276.38,32356.55,32735.31,170000],["2022-03-29",32735.31,32897.63,32194.23,32735.31,431700],["2022-03-30",32302.44,32735.31,31977.79,32464.77,273200],["2022-03-31",32518.87,33438.71,32302.44,33330.49,572800],["2022-04-01",33384.6,33492.82,33114.06,33114.06,569700],["2022-04-04",33384.6,33438.71,32897.63,32897.63,295000],["2022-04-05",32897.63,33005.84,32356.55,32843.52,707708],["2022-04-06",32897.63,32897.63,31923.69,31923.69,74000],["2022-04-07",31707.25,32464.77,31220.28,31220.28,73700],["2022-04-08",31274.39,31761.36,30841.53,30841.53,172000],["2022-04-12",31112.07,31112.07,29542.94,29542.94,106100],["2022-04-13",30084.02,31112.07,29813.48,30625.1,136100],["2022-04-14",30679.2,31382.61,30625.1,30841.53,71500],["2022-04-15",30462.77,31220.28,30462.77,30841.53,58900],["2022-04-18",30841.53,32086.01,30570.99,32086.01,703300],["2022-04-19",31599.04,32464.77,31382.61,31382.61,90800],["2022-04-20",31382.61,31382.61,30733.31,31274.39,57100],["2022-04-21",31274.39,31869.58,30300.45,31653.15,89700],["2022-04-22",31869.58,31923.69,30841.53,31653.15,131400],["2022-04-25",31815.47,31815.47,29759.37,30787.42,103700],["2022-04-26",30570.99,32410.66,29705.26,31707.25,197100],["2022-04-27",31707.25,31707.25,31220.28,31544.93,254700],["2022-04-28",31328.5,31815.47,31274.39,31544.93,51700],["2022-04-29",31328.5,31382.61,31112.07,31220.28,34500],["2022-05-04",31166.17,31220.28,30787.42,30787.42,579008],["2022-05-05",30570.99,30841.53,30300.45,30787.42,32000],["2022-05-06",30084.02,30787.42,30084.02,30625.1,53600],["2022-05-09",30570.99,30570.99,29488.83,29488.83,93500],["2022-05-10",28406.67,30300.45,28406.67,30246.34,56000],["2022-05-11",30246.34,30408.66,30029.91,30408.66,19500],["2022-05-12",30354.56,30354.56,29434.72,29759.37,113800],["2022-05-13",29488.83,30570.99,29380.61,29380.61,190300],["2022-05-16",29218.29,30300.45,28190.24,29759.37,42300],["2022-05-17",29759.37,29759.37,28677.21,29705.26,9800],["2022-05-18",29759.37,30841.53,29759.37,30733.31,45200],["2022-05-19",29542.94,30733.31,29542.94,30029.91,1140600],["2022-05-20",30300.45,30462.77,30084.02,30462.77,10500],["2022-05-23",30300.45,30570.99,29759.37,30570.99,22600],["2022-05-24",30570.99,30787.42,29975.8,30570.99,20200],["2022-05-25",30570.99,31382.61,30570.99,31382.61,125900],["2022-05-26",31328.5,32194.23,30300.45,32194.23,170500],["2022-05-27",32194.23,32194.23,31815.47,32194.23,58300],["2022-05-30",33005.84,33005.84,31923.69,31923.69,790000],["2022-05-31",31923.69,31923.69,31382.61,31869.58,500300],["2022-06-01",30895.64,32086.01,30895.64,31815.47,644300],["2022-06-02",31923.69,31923.69,31274.39,31761.36,252800],["2022-06-03",30949.74,31707.25,30949.74,31707.25,24400],["2022-06-06",31923.69,32140.12,31382.61,31382.61,147900],["2022-06-07",31382.61,32518.87,31328.5,32140.12,291700],["2022-06-08",32140.12,32897.63,32140.12,32410.66,1686102],["2022-06-09",34326.08,34326.08,32497.23,33059.95,859400],["2022-06-10",32356.55,32919.27,32356.55,32848.93,10300],["2022-06-13",32356.55,32356.55,31301.44,31934.51,87200],["2022-06-14",31829.0,31829.0,29718.79,30246.34,543500],["2022-06-15",30246.34,30598.04,30176.0,30598.04,43600],["2022-06-16",30598.04,30598.04,29542.94,29718.79,70600],["2022-06-17",29753.96,29753.96,28136.13,28347.15,89800],["2022-06-20",28558.17,28769.19,28206.47,28206.47,260600],["2022-06-21",28276.81,29402.26,28276.81,29296.75,153600],["2022-06-22",28487.83,28839.53,28487.83,28769.19,19000],["2022-06-23",29753.96,29753.96,28487.83,29331.92,153000],["2022-06-24",29331.92,29331.92,29120.89,29296.75,47700],["2022-06-27",29296.75,29472.6,29261.58,29296.75,162630],["2022-06-28",29542.94,29542.94,29191.23,29402.26,145500],["2022-06-29",29894.64,29894.64,29191.23,29191.23,1053800],["2022-06-30",29402.26,29402.26,28839.53,29120.89,179200],["2022-07-01",29120.89,29507.77,28909.87,28980.21,226200],["2022-07-04",28980.21,29894.64,28663.68,28663.68,108500],["2022-07-05",28523.0,29437.43,28523.0,29296.75,218800],["2022-07-06",28980.21,29542.94,28804.36,29085.72,138700],["2022-07-07",28839.53,28839.53,28628.51,28839.53,90100],["2022-07-08",28839.53,29507.77,28804.36,29191.23,855500],["2022-07-11",29156.06,29437.43,28909.87,29437.43,2000],["2022-07-12",29261.58,29402.26,28839.53,29367.09,26100],["2022-07-13",28839.53,29331.92,28698.85,29331.92,5100],["2022-07-14",29542.94,29542.94,29191.23,29296.75,511800],["2022-07-15",29191.23,29191.23,28839.53,29191.23,779273],["2022-07-18",29191.23,29191.23,28769.19,29156.06,19900],["2022-07-19",28839.53,29120.89,28804.36,29120.89,3000],["2022-07-20",28558.17,29050.55,28558.17,29050.55,7100],["2022-07-21",29050.55,29050.55,28628.51,28945.04,122300],["2022-07-22",28839.53,29120.89,28487.83,29120.89,52300],["2022-07-25",29050.55,29050.55,28874.7,28909.87,45700],["2022-07-26",29050.55,29050.55,28734.02,28769.19,40500],["2022-07-27",28839.53,29191.23,28734.02,28980.21,78200],["2022-07-28",28171.3,28980.21,28171.3,28839.53,15900],["2022-07-29",28487.83,28980.21,28347.15,28804.36,765571],["2022-08-01",28839.53,28839.53,28523.0,28839.53,20600],["2022-08-02",28874.7,28874.7,28698.85,28839.53,119200],["2022-08-03",28558.17,29015.38,28558.17,28839.53,64300],["2022-08-04",28909.87,28909.87,28839.53,28839.53,316350],["2022-08-05",28839.53,28839.53,28698.85,28698.85,11000],["2022-08-08",28523.0,29120.89,28523.0,28874.7,26700],["2022-08-09",28980.21,28980.21,28839.53,28909.87,37700],["2022-08-10",28839.53,29085.72,28804.36,28839.53,303600],["2022-08-11",29472.6,29472.6,28839.53,28945.04,96700],["2022-08-12",28839.53,28839.53,28769.19,28804.36,23200],["2022-08-15",28804.36,28945.04,28804.36,28945.04,22200],["2022-08-16",28945.04,29191.23,28769.19,29191.23,63600],["2022-08-17",29191.23,30949.74,29191.23,30281.51,151600],["2022-08-18",30281.51,30949.74,30176.0,30211.17,233400],["2022-08-19",29894.64,30246.34,29894.64,30246.34,381800],["2022-08-22",29542.94,29894.64,29542.94,29789.13,829890],["2022-08-23",29542.94,30281.51,29402.26,29894.64,105050],["2022-08-24",29894.64,30598.04,29578.11,30246.34,55900],["2022-08-25",30246.34,30281.51,29929.81,30176.0,10800],["2022-08-26",29542.94,30246.34,29191.23,30176.0,68400],["2022-08-29",29191.23,29964.98,29191.23,29718.79,248600],["2022-08-30",29261.58,29507.77,29261.58,29507.77,611000],["2022-08-31",29261.58,29613.28,29261.58,29542.94,609300],["2022-09-05",29542.94,29542.94,29367.09,29542.94,46600],["2022-09-06",29542.94,29894.64,29472.6,29542.94,294700],["2022-09-07",29542.94,29894.64,29402.26,29472.6,43800],["2022-09-08",29472.6,29542.94,29331.92,29542.94,7600],["2022-09-09",29331.92,29894.64,29226.41,29542.94,34100],["2022-09-12",29542.94,30140.83,29226.41,30140.83,33400],["2022-09-13",29613.28,30246.34,29613.28,30246.34,45100],["2022-09-14",29402.26,29683.62,29402.26,29683.62,102600],["2022-09-15",29894.64,30140.83,29542.94,29894.64,11000],["2022-09-16",29542.94,29824.3,29542.94,29578.11,10400],["2022-09-19",29296.75,29578.11,29296.75,29402.26,63300],["2022-09-20",29402.26,29542.94,28628.51,29542.94,55700],["2022-09-21",28874.7,29507.77,28874.7,29507.77,800],["2022-09-22",28839.53,29789.13,28839.53,29789.13,25500],["2022-09-23",30211.17,30211.17,29191.23,29894.64,41900],["2022-09-26",28945.04,29683.62,28909.87,29683.62,5800],["2022-09-27",29050.55,29894.64,29050.55,29894.64,31900],["2022-09-28",29226.41,29261.58,28909.87,28980.21,59100],["2022-09-29",29824.3,29894.64,28628.51,29859.47,474300],["2022-09-30",29542.94,29542.94,28909.87,29507.77,18600],["2022-10-03",29191.23,29191.23,28347.15,28347.15,80900],["2022-10-04",28804.36,28804.36,28136.13,28347.15,12800],["2022-10-05",28206.47,29156.06,28100.96,29156.06,42700],["2022-10-06",29156.06,29156.06,28241.64,28487.83,679010],["2022-10-07",27503.07,28487.83,27432.73,27784.43,1079000],["2022-10-10",27714.09,27784.43,27608.58,27784.43,38400],["2022-10-11",28241.64,28241.64,27573.41,28136.13,6200],["2022-10-12",28065.79,28065.79,27397.56,27995.45,23300],["2022-10-13",27925.11,27925.11,27538.24,27714.09,8800],["2022-10-14",28136.13,28839.53,27643.75,28558.17,43700],["2022-10-17",27714.09,28417.49,27714.09,27854.77,224900],["2022-10-18",28136.13,28136.13,27714.09,28100.96,3700],["2022-10-19",27432.73,28065.79,27432.73,28065.79,3100],["2022-10-20",28382.32,28382.32,27995.45,28065.79,13700],["2022-10-21",27854.77,27854.77,27221.71,27749.26,58700],["2022-10-24",27292.05,27432.73,27292.05,27292.05,15600],["2022-10-25",27292.05,27292.05,26940.34,27221.71,123500],["2022-10-26",27221.71,27854.77,27081.03,27221.71,93500],["2022-10-27",27221.71,27292.05,27221.71,27221.71,274600],["2022-10-28",27432.73,27432.73,27292.05,27362.39,568600],["2022-10-31",26870.0,27327.22,26834.83,27327.22,100700],["2022-11-01",26870.0,27714.09,26870.0,27327.22,2000],["2022-11-02",27292.05,27292.05,27256.88,27292.05,646200],["2022-11-03",27292.05,27292.05,27256.88,27256.88,6000],["2022-11-04",27256.88,27256.88,26799.66,27151.37,6600],["2022-11-07",27116.2,27116.2,26377.62,26729.32,35200],["2022-11-08",24900.48,26588.64,24865.3,26447.96,125500],["2022-11-09",26377.62,27010.68,25322.52,26483.13,131600],["2022-11-10",25322.52,26307.28,25322.52,26061.09,37300],["2022-11-11",24759.79,26061.09,24619.11,25674.22,27600],["2022-11-14",24267.41,25674.22,23880.54,25674.22,86900],["2022-11-15",23915.71,25674.22,23915.71,25674.22,41500],["2022-11-16",24161.9,25568.71,24161.9,25533.54,5600],["2022-11-17",25498.37,25744.56,25322.52,25744.56,4100],["2022-11-18",25674.22,25674.22,25252.18,25603.88,204000],["2022-11-21",24970.82,25674.22,24970.82,25674.22,6300],["2022-11-22",25674.22,25814.9,25674.22,25674.22,10700],["2022-11-23",24830.13,25639.05,24619.11,25639.05,14000],["2022-11-24",24619.11,25603.88,24337.75,25603.88,8600],["2022-11-25",25568.71,25674.22,24759.79,25533.54,38500],["2022-11-28",25357.69,26588.64,25322.52,25744.56,216700],["2022-11-29",25814.9,25814.9,25322.52,25533.54,170500],["2022-11-30",25639.05,25639.05,24830.13,25533.54,194600],["2022-12-01",25076.33,26025.92,25041.16,25674.22,56200],["2022-12-02",25674.22,25674.22,25322.52,25568.71,22300],["2022-12-05",24794.96,26025.92,24794.96,26025.92,328800],["2022-12-06",26025.92,26025.92,25463.2,25814.9,18300],["2022-12-07",25533.54,25814.9,25322.52,25674.22,11500],["2022-12-08",25674.22,25955.58,25252.18,25322.52,60000],["2022-12-09",25322.52,25463.2,25252.18,25252.18,107400],["2022-12-12",25885.24,25885.24,25181.84,25568.71,73500],["2022-12-13",25568.71,25568.71,25568.71,25568.71,0],["2022-12-14",25568.71,25955.58,25568.71,25603.88,56900],["2022-12-15",25603.88,25603.88,25603.88,25603.88,0],["2022-12-16",25814.9,26483.13,25357.69,26483.13,80900],["2022-12-19",26483.13,26588.64,25674.22,26588.64,1600],["2022-12-20",26483.13,26940.34,25744.56,26518.3,55000],["2022-12-21",26025.92,26870.0,26025.92,26694.15,1181894],["2022-12-22",27292.05,27292.05,27010.68,27116.2,170900],["2022-12-23",27081.03,27432.73,26940.34,27362.39,499300],["2022-12-26",27362.39,27784.43,27081.03,27784.43,271700],["2022-12-27",27784.43,28065.79,27749.26,27819.6,278900],["2022-12-28",28065.79,28065.79,26729.32,27678.92,312300],["2022-12-29",27503.07,27749.26,27503.07,27749.26,69100],["2022-12-30",27714.09,27749.26,27221.71,27749.26,336300],["2023-01-03",27749.26,27749.26,27714.09,27714.09,3200],["2023-01-04",26940.34,27538.24,26166.6,27503.07,43900],["2023-01-05",26588.64,28136.13,26588.64,27221.71,129900],["2023-01-06",28065.79,28065.79,27221.71,27784.43,312000],["2023-01-09",26658.98,28065.79,26658.98,27995.45,44000],["2023-01-10",28452.66,28452.66,27784.43,28276.81,71000],["2023-01-11",28347.15,28347.15,27714.09,28276.81,31100],["2023-01-12",27995.45,28276.81,27784.43,27784.43,57600],["2023-01-13",27784.43,28206.47,27784.43,28100.96,400200],["2023-01-16",27503.07,27925.11,27503.07,27749.26,894100],["2023-01-17",28136.13,28136.13,26834.83,26834.83,444000],["2023-01-18",26764.49,27432.73,26764.49,27397.56,166100],["2023-01-19",27784.43,28136.13,27678.92,28065.79,352600],["2023-01-27",27467.9,28030.62,27432.73,27432.73,5300],["2023-01-30",27432.73,27503.07,27432.73,27432.73,24600],["2023-01-31",27221.71,28487.83,27221.71,28487.83,40300],["2023-02-01",28452.66,28487.83,27784.43,28452.66,12900],["2023-02-02",28417.49,28839.53,28136.13,28839.53,74200],["2023-02-03",28839.53,28980.21,28417.49,28839.53,391900],["2023-02-06",28523.0,28839.53,28523.0,28839.53,14700],["2023-02-07",28839.53,29402.26,28487.83,29402.26,122700],["2023-02-08",29050.55,29718.79,29015.38,29261.58,16400],["2023-02-09",29542.94,29683.62,29331.92,29542.94,14600],["2023-02-10",29542.94,29824.3,28839.53,29683.62,24300],["2023-02-13",29542.94,29753.96,29331.92,29753.96,2500],["2023-02-14",29683.62,29964.98,29261.58,29648.45,38200],["2023-02-15",29648.45,29824.3,29367.09,29824.3,323400],["2023-02-16",29613.28,29824.3,29472.6,29824.3,9100],["2023-02-17",29542.94,29894.64,29472.6,29894.64,6300],["2023-02-20",29542.94,29894.64,29542.94,29683.62,55400],["2023-02-21",29648.45,30387.02,29542.94,29683.62,72400],["2023-02-22",29402.26,30246.34,29402.26,30246.34,14100],["2023-02-23",29683.62,31653.15,29542.94,30140.83,92200],["2023-02-24",30140.83,30211.17,29331.92,29542.94,74000],["2023-02-27",29753.96,30105.66,29331.92,29507.77,164600],["2023-02-28",29718.79,29929.81,29402.26,29683.62,60900],["2023-03-01",29472.6,29859.47,29472.6,29683.62,97400],["2023-03-02",29683.62,30105.66,29331.92,29472.6,85200],["2023-03-03",29894.64,29894.64,29191.23,29402.26,252800],["2023-03-06",29472.6,29507.77,27503.07,27503.07,79000],["2023-03-07",26799.66,28909.87,26799.66,28909.87,29500],["2023-03-08",29331.92,29542.94,28523.0,28874.7,10300],["2023-03-09",28874.7,28874.7,28487.83,28558.17,20000],["2023-03-10",28558.17,28558.17,28382.32,28452.66,11800],["2023-03-13",28382.32,28769.19,28136.13,28734.02,994400],["2023-03-14",28804.36,28804.36,28136.13,28417.49,113200],["2023-03-15",28558.17,28558.17,28136.13,28417.49,207400],["2023-03-16",28311.98,28417.49,28100.96,28417.49,49500],["2023-03-17",28487.83,28558.17,27925.11,28487.83,10200],["2023-03-20",28487.83,28523.0,28136.13,28347.15,187300],["2023-03-21",28347.15,28487.83,28030.62,28030.62,36000],["2023-03-22",29141.48,29141.48,28215.76,28363.88,21200],["2023-03-23",28363.88,28363.88,28141.71,28363.88,174600],["2023-03-24",28363.88,28437.93,27845.48,28437.93,710300],["2023-03-27",28437.93,28511.99,27771.42,28363.88,30600],["2023-03-28",28289.82,28474.96,28289.82,28400.91,48700],["2023-03-29",28400.91,28437.93,28289.82,28400.91,40500],["2023-03-30",28178.73,28326.85,28178.73,28326.85,21000],["2023-03-31",28363.88,28474.96,28363.88,28363.88,45500],["2023-04-03",28437.93,28845.25,28437.93,28734.16,717300],["2023-04-04",28586.05,28882.28,28511.99,28882.28,1171400],["2023-04-05",28882.28,29178.5,28771.19,29030.39,69400],["2023-04-06",29215.53,29215.53,28882.28,28956.33,108000],["2023-04-07",28956.33,28956.33,28697.13,28808.22,30000],["2023-04-10",28808.22,29474.73,28808.22,29104.45,73800],["2023-04-11",29030.39,29141.48,28882.28,29030.39,30600],["2023-04-12",28882.28,29215.53,28882.28,29178.5,64800],["2023-04-13",29178.5,29993.13,28993.36,29993.13,173700],["2023-04-14",29696.9,30437.48,29696.9,30289.36,51500],["2023-04-17",30289.36,30289.36,29845.02,30215.3,142800],["2023-04-18",30141.25,30178.28,29696.9,30141.25,73200],["2023-04-19",30363.42,30548.56,29696.9,30067.19,150100],["2023-04-20",30067.19,30141.25,29845.02,30141.25,57300],["2023-04-21",30141.25,30844.79,30141.25,30733.7,272800],["2023-04-24",30918.85,32140.79,30918.85,32029.7,89200],["2023-04-25",32029.7,32251.88,31103.99,31844.56,182800],["2023-04-26",31844.56,31844.56,31289.13,31844.56,45600],["2023-04-27",31659.42,32140.79,31622.39,31918.62,750300],["2023-04-28",31696.45,32066.73,31437.25,31992.68,279200],["2023-05-04",31955.65,33992.22,31659.42,33992.22,76600],["2023-05-05",33918.16,33918.16,32881.36,32955.42,264400],["2023-05-08",32955.42,34066.27,32918.39,33214.62,105500],["2023-05-09",33214.62,33214.62,32511.08,32511.08,221100],["2023-05-10",32437.02,32585.13,31844.56,32585.13,44000],["2023-05-11",32585.13,32955.42,32325.93,32733.25,49000],["2023-05-12",32474.05,33251.65,32474.05,32511.08,175200],["2023-05-15",32288.9,32992.45,32214.85,32918.39,41800],["2023-05-16",32511.08,32918.39,32437.02,32733.25,28400],["2023-05-17",32288.9,32881.36,32288.9,32881.36,10600],["2023-05-18",32585.13,32844.33,32325.93,32770.28,46200],["2023-05-19",32325.93,33251.65,32288.9,33251.65,254700],["2023-05-22",33251.65,33251.65,32622.16,33177.59,29700],["2023-05-23",32881.36,33103.53,32622.16,33029.48,203600],["2023-05-24",32696.22,33251.65,32659.19,33177.59,52800],["2023-05-25",32659.19,34436.56,32659.19,34066.27,161200],["2023-05-26",34066.27,34473.59,34066.27,34140.33,75100],["2023-05-29",34288.45,34288.45,34066.27,34140.33,175000],["2023-05-30",33436.79,34140.33,33436.79,34140.33,70700],["2023-05-31",34066.27,34066.27,33918.16,34066.27,30800],["2023-06-01",33918.16,34140.33,32696.22,32696.22,137800],["2023-06-02",32955.42,33918.16,32955.42,33918.16,38500],["2023-06-05",33918.16,33918.16,32733.25,33658.96,16900],["2023-06-06",33621.93,33621.93,32955.42,33473.82,39600],["2023-06-07",33399.76,33621.93,33103.53,33621.93,16800],["2023-06-08",33547.87,33621.93,33325.7,33325.7,32300],["2023-06-09",33399.76,35658.5,33399.76,35658.5,650600],["2023-06-12",37398.85,37917.25,36658.27,36658.27,150300],["2023-06-13",36732.33,37028.56,35917.7,36287.99,144900],["2023-06-14",37695.07,37695.07,36065.82,36065.82,107000],["2023-06-15",36139.87,36658.27,35547.42,35547.42,46000],["2023-06-16",35621.47,36880.45,35177.13,36621.25,171400],["2023-06-19",36806.39,36880.45,36287.99,36584.22,31600],["2023-06-20",36658.27,37695.07,36658.27,37028.56,95600],["2023-06-21",37028.56,37028.56,36065.82,36806.39,250900],["2023-06-22",36954.5,36954.5,36510.16,36510.16,686494],["2023-06-23",36954.5,36954.5,36510.16,36658.27,312100],["2023-06-26",36658.27,37621.02,36139.87,37546.96,279000],["2023-06-27",37398.85,38287.53,37398.85,37621.02,96000],["2023-06-28",37621.02,38361.59,37546.96,37546.96,64100],["2023-06-29",37546.96,37769.13,37028.56,37546.96,47500],["2023-06-30",36806.39,37621.02,36806.39,36843.42,46800],["2023-07-03",36584.22,37398.85,36584.22,37176.67,90100],["2023-07-04",37398.85,37472.9,37028.56,37250.73,69400],["2023-07-05",37028.56,37250.73,36806.39,37102.62,87900],["2023-07-06",37176.67,38213.47,36954.5,38213.47,110100],["2023-07-07",38213.47,38287.53,37843.19,37843.19,52100],["2023-07-10",38139.42,39028.1,37843.19,38954.04,114500],["2023-07-11",38954.04,38954.04,38509.7,38509.7,490700],["2023-07-12",38879.99,38879.99,37991.3,38731.87,44300],["2023-07-13",38509.7,38509.7,37991.3,37991.3,85000],["2023-07-14",38287.53,38805.93,37769.13,38065.36,181100],["2023-07-17",37621.02,38509.7,37621.02,38435.64,219200],["2023-07-18",37769.13,38805.93,37769.13,38657.82,63700],["2023-07-19",38954.04,39176.22,38509.7,39176.22,218100],["2023-07-20",38879.99,40879.53,38879.99,40435.19,396550],["2023-07-21",40361.13,40361.13,38509.7,39250.27,200800],["2023-07-24",39250.27,40361.13,38509.7,39990.84,172700],["2023-07-25",40731.42,40731.42,39694.62,39990.84,62100],["2023-07-26",39990.84,39990.84,39250.27,39546.5,78000],["2023-07-27",39546.5,39990.84,38509.7,38583.76,87300],["2023-07-28",38731.87,39250.27,38583.76,39102.16,356200],["2023-07-31",39250.27,39250.27,38657.82,38954.04,154700],["2023-08-01",39250.27,39250.27,37472.9,37472.9,233700],["2023-08-02",37546.96,37769.13,37102.62,37546.96,81900],["2023-08-03",37621.02,38361.59,37324.79,37324.79,50500],["2023-08-04",38065.36,38065.36,37250.73,37769.13,104200],["2023-08-07",37769.13,37991.3,37176.67,37769.13,76900],["2023-08-08",37250.73,37769.13,37102.62,37250.73,94100],["2023-08-09",37250.73,37769.13,37176.67,37695.07,47400],["2023-08-10",37472.9,37917.25,37472.9,37546.96,34300],["2023-08-11",37546.96,37546.96,37176.67,37546.96,43300],["2023-08-14",37546.96,37546.96,37250.73,37250.73,17900],["2023-08-15",37398.85,38583.76,37398.85,38509.7,145800],["2023-08-16",38731.87,38731.87,37991.3,38213.47,20900],["2023-08-17",37917.25,38879.99,37843.19,38731.87,99800],["2023-08-18",37991.3,38879.99,37917.25,38287.53,92300],["2023-08-21",37472.9,38065.36,37398.85,37546.96,68700],["2023-08-22",37546.96,37695.07,37028.56,37695.07,185100],["2023-08-23",37695.07,38065.36,37472.9,37769.13,28400],["2023-08-24",37769.13,37917.25,37695.07,37917.25,45400],["2023-08-25",37917.25,37991.3,37621.02,37991.3,438300],["2023-08-28",37991.3,38435.64,37769.13,38435.64,268500],["2023-08-29",38435.64,38509.7,37917.25,37917.25,18000],["2023-08-30",38287.53,38435.64,37695.07,37695.07,84600],["2023-08-31",38213.47,38213.47,37472.9,38213.47,47300],["2023-09-05",38213.47,38361.59,37769.13,38213.47,22000],["2023-09-06",38213.47,39250.27,37843.19,39250.27,206200],["2023-09-07",39250.27,39324.33,38879.99,39250.27,49500],["2023-09-08",39250.27,39250.27,38731.87,38731.87,555000],["2023-09-11",38805.93,39398.39,38435.64,39028.1,99200],["2023-09-12",39102.16,39250.27,38731.87,39176.22,64300],["2023-09-13",39028.1,39620.56,38954.04,39620.56,127900],["2023-09-14",39620.56,39842.73,38954.04,39620.56,43400],["2023-09-15",39620.56,40361.13,39176.22,40287.07,124700],["2023-09-18",40287.07,42064.44,40064.9,40879.53,181300],["2023-09-19",40583.3,40879.53,40287.07,40731.42,34900],["2023-09-20",40731.42,41027.64,40435.19,40731.42,34300],["2023-09-21",40805.47,40805.47,40435.19,40731.42,397700],["2023-09-22",40435.19,41471.99,39916.79,41471.99,71200],["2023-09-25",40805.47,41471.99,40138.96,40731.42,31700],["2023-09-26",40657.36,40879.53,39694.62,40805.47,288000],["2023-09-27",40731.42,41101.7,39990.84,41101.7,218800],["2023-09-28",40805.47,40805.47,39768.67,40731.42,101500],["2023-09-29",40731.42,41397.93,40731.42,41101.7,94500],["2023-10-02",41101.7,41397.93,40435.19,41101.7,58700],["2023-10-03",41842.27,42286.62,40657.36,42286.62,253700],["2023-10-04",42508.79,42879.07,41990.39,42730.96,32100],["2023-10-05",42582.84,42805.01,41471.99,42508.79,104400],["2023-10-06",42508.79,42656.9,41471.99,42656.9,37000],["2023-10-09",42656.9,42805.01,42286.62,42656.9,47400],["2023-10-10",43545.59,43915.87,42434.73,43915.87,857600],["2023-10-11",43915.87,43915.87,42953.13,43323.41,58800],["2023-10-12",43323.41,43767.76,42805.01,43693.7,190000],["2023-10-13",42953.13,44212.1,41694.16,44212.1,333400],["2023-10-16",43101.24,44063.99,42656.9,43989.93,352800],["2023-10-17",43841.81,43989.93,43471.53,43693.7,180400],["2023-10-18",43841.81,44434.27,43545.59,43545.59,123400],["2023-10-19",43101.24,43693.7,43027.19,43471.53,156400],["2023-10-20",43323.41,43767.76,43101.24,43619.64,63300],["2023-10-23",43397.47,43767.76,42138.5,43767.76,338900],["2023-10-24",42879.07,44138.04,42805.01,44138.04,46300],["2023-10-25",43175.3,44063.99,43027.19,43841.81,24700],["2023-10-26",43397.47,43619.64,40805.47,42508.79,882100],["2023-10-27",42508.79,44063.99,41768.22,44063.99,120800],["2023-10-30",43693.7,43841.81,43027.19,43841.81,113700],["2023-10-31",42656.9,43545.59,42656.9,43323.41,61700],["2023-11-01",42805.01,43471.53,42805.01,43471.53,70200],["2023-11-02",43471.53,43619.64,43175.3,43323.41,137600],["2023-11-03",43841.81,43841.81,43101.24,43619.64,217400],["2023-11-06",43323.41,43619.64,42805.01,43619.64,26400],["2023-11-07",43619.64,43619.64,42805.01,43323.41,12900],["2023-11-08",42805.01,43323.41,42434.73,43323.41,52700],["2023-11-09",43101.24,43397.47,42805.01,43323.41,53900],["2023-11-10",43323.41,43323.41,42953.13,43249.36,8200],["2023-11-13",43249.36,43249.36,42805.01,42953.13,17200],["2023-11-14",42805.01,42953.13,42508.79,42879.07,14200],["2023-11-15",42656.9,42879.07,42286.62,42879.07,165300],["2023-11-16",42805.01,42805.01,42212.56,42582.84,34100],["2023-11-17",42286.62,42582.84,41990.39,42582.84,402100],["2023-11-20",41546.04,42582.84,41546.04,42582.84,151400],["2023-11-21",41694.16,42582.84,41694.16,42582.84,11100],["2023-11-22",42138.5,42434.73,42138.5,42434.73,37100],["2023-11-23",42138.5,42508.79,41990.39,41990.39,63100],["2023-11-24",41990.39,42212.56,41620.1,41990.39,20800],["2023-11-27",41916.33,42064.44,40805.47,40805.47,520400],["2023-11-28",40953.59,41768.22,40805.47,40805.47,60000],["2023-11-29",41768.22,41768.22,39990.84,40805.47,48500],["2023-11-30",41471.99,43619.64,41027.64,43619.64,356800],["2023-12-01",42730.96,43545.59,42730.96,43323.41,37300],["2023-12-04",43249.36,43323.41,42805.01,43323.41,54500],["2023-12-05",43323.41,43323.41,42730.96,42953.13,16300],["2023-12-06",42656.9,43027.19,42360.67,42953.13,247900],["2023-12-07",43175.3,43175.3,42434.73,43027.19,21600],["2023-12-08",43175.3,43175.3,41990.39,41990.39,17100],["2023-12-11",42138.5,42360.67,41546.04,42360.67,32000],["2023-12-12",41842.27,42212.56,41620.1,42212.56,34200],["2023-12-13",41842.27,41990.39,41249.82,41990.39,388800],["2023-12-14",41546.04,41620.1,41101.7,41471.99,53600],["2023-12-15",41471.99,41471.99,40138.96,41397.93,92400],["2023-12-18",40805.47,41397.93,39620.56,41397.93,110700],["2023-12-19",41101.7,41101.7,39842.73,40583.3,1394200],["2023-12-20",39990.84,40361.13,39620.56,40361.13,498300],["2023-12-21",39842.73,40064.9,39324.33,40064.9,172100],["2023-12-22",39990.84,39990.84,39250.27,39990.84,107300],["2023-12-25",39694.62,40287.07,39472.44,40287.07,60200],["2023-12-26",40213.02,40213.02,39250.27,39398.39,148800],["2023-12-27",39620.56,40138.96,39620.56,39620.56,27200],["2023-12-28",39916.79,40138.96,39546.5,40138.96,67400],["2023-12-29",40583.3,40583.3,39620.56,40138.96,32600],["2024-01-02",40138.96,40583.3,38954.04,38954.04,245700],["2024-01-03",38805.93,40435.19,38805.93,40435.19,160500],["2024-01-04",40435.19,40435.19,39250.27,40138.96,182900],["2024-01-05",40138.96,40287.07,39620.56,40287.07,38200],["2024-01-08",40287.07,40287.07,39102.16,40064.9,108100],["2024-01-09",40064.9,40064.9,39176.22,39916.79,121500],["2024-01-10",39694.62,39768.67,39028.1,39768.67,149600],["2024-01-11",39324.33,39694.62,38731.87,39546.5,73900],["2024-01-12",39324.33,39546.5,39028.1,39546.5,269100],["2024-01-15",39842.73,39842.73,39102.16,39768.67,311300],["2024-01-16",39620.56,39620.56,38805.93,39398.39,37200],["2024-01-17",39324.33,39916.79,39250.27,39916.79,74300],["2024-01-18",39472.44,39842.73,39028.1,39842.73,104000],["2024-01-19",39990.84,39990.84,39324.33,39990.84,66800],["2024-01-22",39916.79,39990.84,39324.33,39990.84,28000],["2024-01-23",39620.56,39916.79,39472.44,39768.67,35000],["2024-01-24",39472.44,39768.67,39398.39,39768.67,111100],["2024-01-25",39472.44,39694.62,39398.39,39620.56,34900],["2024-01-26",39620.56,39694.62,38731.87,39472.44,161200],["2024-01-29",39472.44,39620.56,38731.87,39028.1,229000],["2024-01-30",39250.27,39250.27,38879.99,39250.27,25300],["2024-01-31",39398.39,39398.39,38879.99,39250.27,81700],["2024-02-01",39250.27,39620.56,38731.87,39620.56,66500],["2024-02-02",39398.39,39842.73,39398.39,39842.73,30700],["2024-02-05",39768.67,39916.79,39102.16,39916.79,61600],["2024-02-06",39324.33,39916.79,39324.33,39916.79,36600],["2024-02-07",39916.79,40138.96,39472.44,40138.96,43100],["2024-02-15",39990.84,40138.96,39694.62,40138.96,37400],["2024-02-16",39916.79,39990.84,39768.67,39990.84,12200],["2024-02-19",39990.84,39990.84,39472.44,39916.79,94100],["2024-02-20",39916.79,39916.79,39546.5,39916.79,81600],["2024-02-21",39842.73,39990.84,39620.56,39990.84,26600],["2024-02-22",39916.79,39990.84,39546.5,39990.84,74800],["2024-02-23",39990.84,40213.02,39694.62,39916.79,490900],["2024-02-26",39916.79,39990.84,39842.73,39990.84,43000],["2024-02-27",39990.84,40879.53,39916.79,40583.3,116900],["2024-02-28",41101.7,41101.7,40583.3,40731.42,25900],["2024-02-29",40583.3,41101.7,40138.96,41101.7,147400],["2024-03-01",41249.82,41249.82,40509.24,41249.82,273500],["2024-03-04",41323.87,41323.87,40731.42,41101.7,55500],["2024-03-05",40879.53,41249.82,40583.3,41101.7,93200],["2024-03-06",41027.64,41101.7,40731.42,41027.64,1294300],["2024-03-07",41027.64,41027.64,40657.36,40731.42,12500],["2024-03-08",40731.42,40731.42,40287.07,40287.07,81300],["2024-03-11",40361.13,41101.7,40361.13,40657.36,15400],["2024-03-12",40657.36,40953.59,40657.36,40805.47,46300],["2024-03-13",40805.47,40805.47,40657.36,40805.47,250400],["2024-03-14",40805.47,40805.47,40509.24,40731.42,187400],["2024-03-15",40879.53,42212.56,40435.19,42212.56,660600],["2024-03-18",42286.62,42508.79,41842.27,41916.33,613900],["2024-03-19",41916.33,42138.5,41620.1,41916.33,410700],["2024-03-20",41768.22,41990.39,41471.99,41842.27,36400],["2024-03-21",41842.27,42286.62,41620.1,42138.5,802800],["2024-03-22",42138.5,42138.5,40953.59,41768.22,48500],["2024-03-25",41620.1,41620.1,41101.7,41620.1,19500],["2024-03-26",41101.7,41620.1,41101.7,41620.1,26200],["2024-03-27",41249.82,41916.33,41175.76,41916.33,342200],["2024-03-28",41842.27,41842.27,41175.76,41620.1,12600],["2024-03-29",41620.1,41620.1,41101.7,41546.04,18300],["2024-04-01",41323.87,41471.99,41027.64,41471.99,32400],["2024-04-02",40657.36,41397.93,40657.36,40879.53,87900],["2024-04-03",41323.87,41397.93,40657.36,41397.93,46000],["2024-04-04",41249.82,41323.87,40953.59,41323.87,3800],["2024-04-05",41101.7,41175.76,40583.3,41175.76,70500],["2024-04-08",41175.76,41175.76,40213.02,40953.59,111000],["2024-04-09",40138.96,40805.47,40138.96,40657.36,101200],["2024-04-10",40583.3,40583.3,39842.73,40509.24,28800],["2024-04-11",40361.13,40361.13,39768.67,39990.84,21700],["2024-04-12",39768.67,40361.13,39694.62,40213.02,68900],["2024-04-15",39990.84,40064.9,39620.56,39620.56,32200],["2024-04-16",39250.27,39620.56,38879.99,39176.22,24600],["2024-04-17",39176.22,39324.33,39028.1,39176.22,6900],["2024-04-19",39176.22,39990.84,38657.82,39768.67,35700],["2024-04-22",39768.67,39768.67,39546.5,39620.56,40900],["2024-04-23",39250.27,39620.56,38879.99,39546.5,9200],["2024-04-24",39620.56,39620.56,39398.39,39472.44,1322900],["2024-04-25",39842.73,39842.73,38954.04,39472.44,17700],["2024-04-26",38954.04,39472.44,38954.04,39398.39,64600],["2024-05-02",39398.39,39398.39,39250.27,39324.33,16500],["2024-05-03",39324.33,39324.33,39028.1,39324.33,75700],["2024-05-06",39250.27,39324.33,39028.1,39250.27,77000],["2024-05-07",39176.22,39250.27,38879.99,39028.1,69100],["2024-05-08",39250.27,39250.27,39028.1,39250.27,33600],["2024-05-09",39250.27,39250.27,38954.04,39176.22,103900],["2024-05-10",39250.27,39250.27,38879.99,39176.22,24100],["2024-05-13",39176.22,39176.22,38879.99,39028.1,44700],["2024-05-14",38879.99,39028.1,38879.99,39028.1,101800],["2024-05-15",39028.1,39250.27,38731.87,38731.87,64700],["2024-05-16",39176.22,39176.22,38657.82,39028.1,111900],["2024-05-17",39176.22,39176.22,38879.99,39028.1,77700],["2024-05-20",39028.1,39102.16,38583.76,38954.04,321000],["2024-05-21",39102.16,39102.16,38731.87,38954.04,66600],["2024-05-22",38954.04,38954.04,38805.93,38954.04,17800],["2024-05-23",38731.87,39028.1,38731.87,38879.99,61700],["2024-05-24",38954.04,38954.04,37028.56,38879.99,120400],["2024-05-27",38879.99,38879.99,38509.7,38805.93,19400],["2024-05-28",38583.76,38805.93,38509.7,38657.82,10700],["2024-05-29",39028.1,39620.56,38879.99,38879.99,72500],["2024-05-30",38879.99,38879.99,38509.7,38805.93,16900],["2024-05-31",38879.99,38879.99,38509.7,38805.93,28700],["2024-06-03",38805.93,38879.99,38805.93,38879.99,33500],["2024-06-04",38879.99,38879.99,38509.7,38731.87,55300],["2024-06-05",38805.93,38954.04,38731.87,38954.04,168900],["2024-06-06",39990.84,39990.84,39250.27,39694.62,86500],["2024-06-07",39768.67,39916.79,39620.56,39768.67,288700],["2024-06-10",39768.67,39842.73,39472.44,39546.5,1046000],["2024-06-11",39546.5,39620.56,39250.27,39546.5,69300],["2024-06-12",39620.56,39620.56,39250.27,39324.33,270300],["2024-06-13",39546.5,39768.67,39472.44,39546.5,110500],["2024-06-14",39916.79,39916.79,39250.27,39250.27,585200],["2024-06-17",39694.62,39694.62,39324.33,39472.44,562300],["2024-06-18",39546.5,39620.56,39324.33,39620.56,538900],["2024-06-19",40268.56,40268.56,39157.7,39157.7,47500],["2024-06-20",39203.99,39203.99,38694.84,39065.13,144000],["2024-06-21",38926.27,39342.84,38602.27,38879.99,87700],["2024-06-24",38648.56,38648.56,37213.7,38324.56,104600],["2024-06-25",37583.99,38046.84,37583.99,37954.27,42700],["2024-06-26",37954.27,37954.27,37537.7,37537.7,19200],["2024-06-27",37537.7,37954.27,37537.7,37722.85,51900],["2024-06-28",37722.85,37722.85,36102.85,37028.56,184700],["2024-07-01",36843.42,36843.42,36658.27,36843.42,25400],["2024-07-02",36843.42,36935.99,36565.7,36611.99,43000],["2024-07-03",36565.7,36565.7,36287.99,36565.7,174000],["2024-07-04",36565.7,37954.27,36565.7,37306.27,132900],["2024-07-05",37306.27,37676.56,37121.13,37630.27,1592400],["2024-07-08",37630.27,37630.27,37074.85,37491.42,33600],["2024-07-09",37583.99,37861.7,37028.56,37583.99,33200],["2024-07-10",37583.99,37815.42,37491.42,37491.42,26900],["2024-07-11",37861.7,38463.42,37861.7,38324.56,95600],["2024-07-12",38463.42,38787.42,38417.13,38509.7,44700],["2024-07-15",38602.27,38694.84,38509.7,38694.84,25300],["2024-07-16",38879.99,41379.42,38879.99,41379.42,223500],["2024-07-17",42536.56,43462.27,41471.99,41657.13,175600],["2024-07-18",41657.13,42305.13,39805.7,40685.13,90200],["2024-07-19",40731.42,41657.13,38879.99,39620.56,164700],["2024-07-22",39620.56,39620.56,37491.42,38926.27,99800],["2024-07-23",38139.42,39250.27,38139.42,38324.56,166000],["2024-07-24",39065.13,39065.13,37954.27,38555.99,33200],["2024-07-25",38879.99,39805.7,37074.85,39296.56,187200],["2024-07-26",39157.7,39481.7,38879.99,39250.27,18100],["2024-07-29",39250.27,39250.27,38602.27,38787.42,40700],["2024-07-30",38278.27,38694.84,38231.99,38694.84,40800],["2024-07-31",38694.84,39203.99,38324.56,39018.84,55800],["2024-08-01",39018.84,39203.99,37769.13,38833.7,60400],["2024-08-02",37954.27,38509.7,37537.7,38509.7,30900],["2024-08-05",38463.42,38463.42,37398.85,37954.27,38400],["2024-08-06",37954.27,38324.56,37445.13,37954.27,20100],["2024-08-07",37583.99,38000.56,37445.13,37954.27,24700],["2024-08-08",37583.99,37676.56,37121.13,37121.13,43100],["2024-08-09",37028.56,38417.13,37028.56,38231.99,163300],["2024-08-12",38231.99,38417.13,37028.56,38139.42,296300],["2024-08-13",37954.27,38694.84,37537.7,38417.13,66100],["2024-08-14",38185.7,38324.56,37769.13,37769.13,641537],["2024-08-15",37861.7,37861.7,37028.56,37583.99,46100],["2024-08-16",37583.99,37954.27,37167.42,37907.99,122700],["2024-08-19",37954.27,38093.13,37630.27,37722.85,371800],["2024-08-20",37722.85,37861.7,37491.42,37583.99,21700],["2024-08-21",37769.13,38324.56,37398.85,38231.99,78400],["2024-08-22",38231.99,38463.42,37676.56,37954.27,288000],["2024-08-23",38000.56,38139.42,37861.7,37954.27,39800],["2024-08-26",37907.99,38046.84,37861.7,38046.84,12700],["2024-08-27",38046.84,38231.99,37861.7,37861.7,453800],["2024-08-28",37907.99,38139.42,37861.7,38093.13,63500],["2024-08-29",38093.13,38139.42,37954.27,38139.42,140000],["2024-08-30",38139.42,38139.42,37815.42,38139.42,34700],["2024-09-04",37815.42,37954.27,37769.13,37861.7,16100],["2024-09-05",37676.56,38139.42,37676.56,37954.27,22200],["2024-09-06",37954.27,37954.27,37722.85,37861.7,1264500],["2024-09-09",37861.7,37907.99,37769.13,37815.42,123300],["2024-09-10",37861.7,37954.27,37722.85,37815.42,16400],["2024-09-11",37815.42,38648.56,37769.13,38602.27,800100],["2024-09-12",38463.42,40175.99,38463.42,39666.84,2888400],["2024-09-13",39666.84,40083.42,39481.7,39666.84,72800],["2024-09-16",39435.42,39666.84,38555.99,38555.99,88400],["2024-09-17",38926.27,38926.27,38417.13,38879.99,74900],["2024-09-18",39342.84,39389.13,38602.27,38602.27,123700],["2024-09-19",38648.56,38879.99,38417.13,38602.27,89400],["2024-09-20",38879.99,39666.84,38879.99,39481.7,769500],["2024-09-23",39759.42,39805.7,39342.84,39805.7,81700],["2024-09-24",39759.42,41657.13,39759.42,40962.84,716975],["2024-09-25",40962.84,41379.42,40546.27,41009.13,316200],["2024-09-26",40870.27,41518.27,39851.99,40823.99,230900],["2024-09-27",40731.42,41657.13,40731.42,41518.27,414300],["2024-09-30",41842.27,41842.27,41425.7,41657.13,1033400],["2024-10-01",41657.13,42073.7,41471.99,41934.84,179500],["2024-10-02",41888.56,42166.27,41518.27,42119.99,369700],["2024-10-03",42212.56,42397.7,41657.13,41657.13,334400],["2024-10-04",41657.13,41888.56,41471.99,41471.99,71400],["2024-10-07",41842.27,41888.56,41610.84,41795.99,190500],["2024-10-08",41795.99,44711.99,41379.42,44711.99,1777100],["2024-10-09",44711.99,47026.27,44480.56,45359.99,515700],["2024-10-10",45267.41,45869.13,43508.56,43508.56,338200],["2024-10-11",43508.56,44341.7,43508.56,43971.41,421500],["2024-10-14",44063.99,47026.27,44063.99,45822.84,669400],["2024-10-15",46100.56,46100.56,44989.7,45082.27,112467],["2024-10-16",46146.84,46285.7,44897.13,46285.7,1266600],["2024-10-17",46748.56,47118.84,45082.27,45915.41,305900],["2024-10-18",46193.13,46193.13,45174.84,45359.99,123500],["2024-10-21",45313.7,45313.7,44526.84,44573.13,234000],["2024-10-22",44573.13,44850.84,43925.13,44850.84,135400],["2024-10-23",44804.56,44850.84,43971.41,44434.27,174800],["2024-10-24",44850.84,46285.7,44434.27,45359.99,208500],["2024-10-25",45359.99,47581.7,45359.99,46470.84,1331000],["2024-10-28",46655.99,47303.98,46100.56,46470.84,232300],["2024-10-29",46470.84,46655.99,45637.7,45637.7,105400],["2024-10-30",45683.99,46054.27,45359.99,46007.99,89200],["2024-10-31",45776.56,46563.41,45406.27,45869.13,229900],["2024-11-01",45545.13,46193.13,45452.56,46193.13,139700],["2024-11-04",46100.56,46193.13,44943.41,45128.56,151700],["2024-11-05",44711.99,46100.56,44526.84,45452.56,225200],["2024-11-06",46007.99,46378.27,45498.84,45915.41,122100],["2024-11-07",46285.7,46285.7,45452.56,45452.56,98000],["2024-11-08",45452.56,45545.13,44897.13,45082.27,443400],["2024-11-11",44989.7,44989.7,44434.27,44804.56,225200],["2024-11-12",44573.13,45406.27,44434.27,44434.27,122300],["2024-11-13",44341.7,45128.56,44249.13,44850.84,143800],["2024-11-14",44850.84,44989.7,44295.41,44665.7,76300],["2024-11-15",44897.13,44897.13,43925.13,44434.27,146800],["2024-11-18",43971.41,44434.27,43786.27,44156.56,83300],["2024-11-19",44110.27,44249.13,43230.84,43508.56,92200],["2024-11-20",43508.56,43971.41,42999.41,43786.27,73700],["2024-11-21",43786.27,43878.84,43323.41,43786.27,31600],["2024-11-22",43971.41,45915.41,43832.56,45545.13,567400],["2024-11-25",46054.27,46054.27,45359.99,45498.84,53000],["2024-11-26",45498.84,47026.27,45174.84,45313.7,363500],["2024-11-27",45313.7,46193.13,44989.7,45730.27,3453387],["2024-11-28",46193.13,48877.7,46146.84,48877.7,1690700],["2024-11-29",50173.7,52210.27,49988.56,52210.27,2967875],["2024-12-02",52210.27,54061.7,51469.7,53321.13,503100],["2024-12-03",53598.84,55542.84,52395.41,54617.13,611000],["2024-12-04",54894.84,55450.27,53135.98,53691.41,391300],["2024-12-05",54061.7,54617.13,52765.7,54246.84,536800],["2024-12-06",54246.84,55357.7,52950.84,54339.41,755000],["2024-12-09",53969.13,55820.55,53691.41,55727.98,1580800],["2024-12-10",55727.98,56005.7,55079.98,55450.27,2069112],["2024-12-11",55265.13,55542.84,53506.27,54987.41,1196500],["2024-12-12",54617.13,54802.27,53969.13,54061.7,2045812],["2024-12-13",53691.41,54061.7,51839.98,52487.98,1313800],["2024-12-16",52487.98,53783.98,51747.41,53783.98,1023500],["2024-12-17",53783.98,55265.13,53413.7,54524.55,899500],["2024-12-18",54617.13,56005.7,54617.13,54709.7,2273900],["2024-12-19",54061.7,54709.7,53691.41,54524.55,710200],["2024-12-20",54617.13,55635.41,54061.7,55357.7,2197100],["2024-12-23",55542.84,57394.27,55542.84,56468.55,765100],["2024-12-24",56468.55,56468.55,55727.98,56190.84,690000],["2024-12-25",56283.41,56283.41,53043.41,53969.13,2343700],["2024-12-26",54246.84,54246.84,53413.7,54154.27,706300],["2024-12-27",54154.27,54154.27,53228.55,53228.55,2070600],["2024-12-30",53321.13,53969.13,52673.13,53228.55,295200],["2024-12-31",53135.98,53876.55,52858.27,53321.13,128300],["2025-01-02",53321.13,54617.13,53321.13,54617.13,289100],["2025-01-03",54617.13,54617.13,53876.55,54246.84,329600],["2025-01-06",54061.7,54339.41,52858.27,53506.27,295000],["2025-01-07",53598.84,54431.98,53228.55,54154.27,428100],["2025-01-08",53783.98,54061.7,53321.13,53969.13,228100],["2025-01-09",53969.13,56005.7,53876.55,55079.98,501600],["2025-01-10",55079.98,55357.7,54431.98,55079.98,307000],["2025-01-13",54894.84,54894.84,53783.98,54246.84,317900],["2025-01-14",54524.55,55727.98,54339.41,55079.98,345900],["2025-01-15",55079.98,56746.27,54617.13,56468.55,629300],["2025-01-16",56468.55,56746.27,55820.55,55820.55,258400],["2025-01-17",55913.12,59708.55,55913.12,57394.27,1215200],["2025-01-20",58134.84,58134.84,56283.41,56468.55,610200],["2025-01-21",56283.41,56931.41,54246.84,54987.41,922000],["2025-01-22",54802.27,54987.41,53691.41,54061.7,488300],["2025-01-23",54061.7,54431.98,53876.55,54339.41,224000],["2025-01-24",54061.7,54154.27,52950.84,54061.7,394600],["2025-02-03",53691.41,54154.27,52487.98,53598.84,159300],["2025-02-04",53598.84,54617.13,53506.27,54617.13,174500],["2025-02-05",54617.13,54709.7,53969.13,54061.7,214800],["2025-02-06",54154.27,54617.13,53691.41,54617.13,226600],["2025-02-07",54617.13,56283.41,54431.98,54987.41,547700],["2025-02-10",54987.41,54987.41,53783.98,54154.27,245600],["2025-02-11",54154.27,56005.7,54061.7,55542.84,542900],["2025-02-12",55635.41,55635.41,54894.84,54987.41,122900],["2025-02-13",54987.41,55820.55,54709.7,55542.84,289400],["2025-02-14",55542.84,55727.98,54709.7,55357.7,278100],["2025-02-17",55079.98,57764.55,55079.98,56005.7,976100],["2025-02-18",56098.27,56375.98,55357.7,55727.98,226900],["2025-02-19",55727.98,56283.41,53043.41,54524.55,1146700],["2025-02-20",54154.27,54339.41,53691.41,54339.41,419300],["2025-02-21",54339.41,54524.55,53691.41,54339.41,181700],["2025-02-24",53969.13,54339.41,53876.55,54246.84,188700],["2025-02-25",53783.98,54154.27,53691.41,53969.13,200800],["2025-02-26",53969.13,54894.84,53691.41,54617.13,2033300],["2025-02-27",54709.7,54894.84,53969.13,54339.41,198300],["2025-02-28",54431.98,54431.98,53876.55,53876.55,154400],["2025-03-03",53876.55,54061.7,53691.41,54061.7,178400],["2025-03-04",54061.7,54339.41,53691.41,53691.41,187500],["2025-03-05",53598.84,53598.84,52858.27,53506.27,321500],["2025-03-06",53506.27,53691.41,52950.84,53691.41,591900],["2025-03-07",54061.7,54061.7,53135.98,53506.27,125800],["2025-03-10",53506.27,53506.27,52487.98,52950.84,284200],["2025-03-11",52765.7,53135.98,52302.84,52950.84,102200],["2025-03-12",53135.98,53321.13,52580.55,53321.13,200500],["2025-03-13",53321.13,54061.7,52765.7,53321.13,228900],["2025-03-14",53506.27,53506.27,52487.98,52950.84,175400],["2025-03-17",52580.55,52765.7,51839.98,52765.7,150300],["2025-03-18",52765.7,52765.7,52025.13,52673.13,107100],["2025-03-19",52950.84,54617.13,52765.7,54061.7,553800],["2025-03-20",54061.7,54061.7,53413.7,53876.55,986700],["2025-03-21",54154.27,54154.27,53413.7,53691.41,794200],["2025-03-24",53691.41,53691.41,51654.84,51654.84,414500],["2025-03-25",51747.41,51747.41,50173.7,50729.13,240900],["2025-03-26",50081.13,51562.27,50081.13,51377.13,627800],["2025-03-27",51377.13,51654.84,50914.27,51377.13,106700],["2025-03-28",51377.13,51562.27,50358.84,50821.7,155700],["2025-03-31",50821.7,50914.27,49247.98,49988.56,215200],["2025-04-01",50081.13,50729.13,49525.7,49988.56,38400],["2025-04-02",49895.98,50173.7,49525.7,49525.7,138000],["2025-04-03",47303.98,48414.84,46100.56,46100.56,767000],["2025-04-04",43230.84,45637.7,43045.7,44434.27,413700],["2025-04-08",43508.56,43601.13,41333.13,41333.13,876400],["2025-04-09",38879.99,42397.7,38879.99,42397.7,616650],["2025-04-10",45359.99,45359.99,45313.7,45359.99,100800],["2025-04-11",46100.56,46285.7,45313.7,46285.7,242200],["2025-04-14",47026.27,47026.27,46285.7,46470.84,108500],["2025-04-15",46285.7,46748.56,45961.7,46378.27,168400],["2025-04-16",46285.7,46470.84,45452.56,45683.99,101300],["2025-04-17",45359.99,45683.99,44989.7,45498.84,85300],["2025-04-18",45498.84,46193.13,45359.99,46100.56,149300],["2025-04-21",45637.7,46100.56,45174.84,45822.84,95100],["2025-04-22",45776.56,45776.56,43693.7,43971.41,232700],["2025-04-23",44110.27,44526.84,44063.99,44341.7,80200],["2025-04-24",44341.7,44619.41,44341.7,44341.7,862200],["2025-04-25",44110.27,44434.27,43786.27,44295.41,105100],["2025-04-28",45035.99,45082.27,44434.27,44526.84,51000],["2025-04-29",44573.13,46146.84,44573.13,45822.84,177400],["2025-05-05",46054.27,46748.56,45961.7,46655.99,204600],["2025-05-06",46655.99,47026.27,46470.84,46841.13,97100],["2025-05-07",46841.13,48044.56,46563.41,46748.56,195400],["2025-05-08",46748.56,47303.98,46563.41,47303.98,139500],["2025-05-09",47303.98,47303.98,46470.84,46841.13,372200],["2025-05-12",46841.13,47211.41,46193.13,46563.41,131500],["2025-05-13",46563.41,46933.7,45591.41,46146.84,473100],["2025-05-14",46100.56,46748.56,46007.99,46193.13,247900],["2025-05-15",46146.84,46378.27,45915.41,46054.27,93500],["2025-05-16",45822.84,46748.56,45545.13,46655.99,351000],["2025-05-19",47026.27,47581.7,46655.99,47026.27,308000],["2025-05-20",47303.98,48229.7,47303.98,47581.7,285000],["2025-05-21",47766.84,47859.41,47118.84,47489.13,158600],["2025-05-22",47211.41,47303.98,46841.13,47026.27,196600],["2025-05-23",47303.98,48970.27,47211.41,47674.27,248400],["2025-05-26",48044.56,48044.56,45406.27,47951.98,265400],["2025-05-27",47951.98,48322.27,47859.41,48137.13,264200],["2025-05-28",48322.27,48322.27,47766.84,48137.13,190100],["2025-05-29",48414.84,48414.84,47951.98,48322.27,157500],["2025-05-30",48322.27,48322.27,47766.84,48137.13,224800],["2025-06-02",48229.7,48692.56,47766.84,48692.56,206800],["2025-06-03",49433.13,49803.41,48599.98,49710.84,655400],["2025-06-04",49803.41,52302.84,49433.13,51839.98,473900],["2025-06-05",51191.98,51654.84,50173.7,50173.7,203300],["2025-06-06",50173.7,50821.7,49618.27,49710.84,136800],["2025-06-09",49340.56,50729.13,49062.84,49803.41,387900],["2025-06-10",49803.41,50636.56,49803.41,49988.56,145400],["2025-06-11",49988.56,50358.84,49803.41,49803.41,74400],["2025-06-12",49803.41,50914.27,49803.41,50081.13,288200],["2025-06-13",49710.84,50543.98,49710.84,50543.98,282100],["2025-06-16",51191.98,51377.13,50636.56,51099.41,1211800],["2025-06-17",51747.41,51839.98,50543.98,50821.7,129900],["2025-06-18",50821.7,50914.27,50266.27,50914.27,324400],["2025-06-19",50914.27,52117.7,50636.56,51099.41,198200],["2025-06-20",51747.41,52302.84,50914.27,52302.84,385600],["2025-06-23",52395.41,52673.13,51839.98,52487.98,150500],["2025-06-24",52487.98,52487.98,51747.41,51747.41,114900],["2025-06-25",52117.7,52117.7,51377.13,52025.13,149100],["2025-06-26",52025.13,52117.7,51747.41,51932.55,126000],["2025-06-27",51932.55,52302.84,51562.27,51839.98,1074300],["2025-06-30",52703.98,52703.98,49151.98,51551.98,117800],["2025-07-01",51743.98,52031.98,51263.98,52031.98,190400],["2025-07-02",52031.98,52607.98,51647.98,52127.98,100700],["2025-07-03",51359.98,52319.98,51359.98,52319.98,198600],["2025-07-04",52415.98,52415.98,51743.98,52319.98,52900],["2025-07-07",52319.98,52319.98,51839.98,52127.98,92000],["2025-07-08",51839.98,52127.98,51743.98,52031.98,121500],["2025-07-09",52031.98,52319.98,51935.98,52223.98,299200],["2025-07-10",52319.98,52703.98,51935.98,52511.98,336700],["2025-07-11",52511.98,52511.98,52031.98,52415.98,68400],["2025-07-14",52415.98,52607.98,52319.98,52607.98,91900],["2025-07-15",52703.98,53663.98,52415.98,53663.98,225000],["2025-07-16",53567.98,53567.98,52991.98,53087.98,25800],["2025-07-17",52895.98,53183.98,52703.98,52895.98,102400],["2025-07-18",52703.98,53663.98,52607.98,53087.98,125200],["2025-07-21",53087.98,53183.98,52799.98,52799.98,303500],["2025-07-22",52415.98,52991.98,52415.98,52895.98,57800],["2025-07-23",53471.98,53471.98,52799.98,53087.98,57600],["2025-07-24",52895.98,53183.98,52607.98,52895.98,42600],["2025-07-25",52895.98,53279.98,52703.98,52799.98,621200],["2025-07-28",53279.98,54719.98,53183.98,54047.98,343900],["2025-07-29",54527.98,54527.98,52991.98,52991.98,331600],["2025-07-30",52991.98,53279.98,52607.98,53279.98,142200],["2025-07-31",52991.98,53183.98,52703.98,53087.98,104400],["2025-08-01",52799.98,53183.98,52607.98,53087.98,375800],["2025-08-04",53087.98,53087.98,52415.98,52991.98,40900],["2025-08-05",52991.98,53375.98,52415.98,52607.98,97500],["2025-08-06",52703.98,53087.98,52607.98,52991.98,42900],["2025-08-07",52991.98,52991.98,52415.98,52703.98,22900],["2025-08-08",52799.98,52799.98,52511.98,52607.98,52400],["2025-08-11",52895.98,52895.98,52415.98,52607.98,64300],["2025-08-12",52415.98,52703.98,52415.98,52511.98,61800],["2025-08-13",52415.98,53279.98,52319.98,53279.98,116600],["2025-08-14",53279.98,53279.98,52607.98,52799.98,54000],["2025-08-15",52511.98,52703.98,52127.98,52703.98,189200],["2025-08-18",52607.98,52607.98,52031.98,52511.98,52400],["2025-08-19",52511.98,52607.98,52223.98,52607.98,99900],["2025-08-20",52607.98,52607.98,52031.98,52511.98,99000],["2025-08-21",52415.98,52607.98,52127.98,52511.98,101300],["2025-08-22",52415.98,52415.98,51743.98,52319.98,160100],["2025-08-25",52223.98,52223.98,50111.98,51359.98,58800],["2025-08-26",51359.98,51359.98,50207.98,50495.98,66000],["2025-08-27",50879.98,50879.98,50495.98,50687.98,94400],["2025-08-28",50399.98,50879.98,50399.98,50879.98,324800],["2025-08-29",50687.98,51935.98,50687.98,50879.98,35600],["2025-09-03",50783.98,50879.98,50303.98,50879.98,60100],["2025-09-04",50879.98,51167.98,50591.98,51167.98,40400],["2025-09-05",51167.98,51455.98,50207.98,51263.98,133900],["2025-09-08",50975.98,51263.98,50879.98,51167.98,1189000],["2025-09-09",51167.98,51167.98,50495.98,50783.98,22800],["2025-09-10",51167.98,51647.98,50879.98,51359.98,52200],["2025-09-11",50975.98,51647.98,50879.98,51647.98,117300],["2025-09-12",51647.98,51743.98,51455.98,51647.98,22300],["2025-09-15",51359.98,51839.98,51359.98,51839.98,96600],["2025-09-16",51743.98,52223.98,51743.98,52031.98,92000],["2025-09-17",51551.98,52223.98,51551.98,51935.98,78900],["2025-09-18",51935.98,51935.98,51551.98,51935.98,52700],["2025-09-19",51935.98,52127.98,51647.98,51935.98,19600],["2025-09-22",51935.98,51935.98,51167.98,51743.98,144700],["2025-09-23",51647.98,51839.98,51647.98,51839.98,73400],["2025-09-24",51839.98,51935.98,51647.98,51839.98,39000],["2025-09-25",51743.98,52223.98,51647.98,52223.98,54800],["2025-09-26",52031.98,52031.98,51455.98,51455.98,879800],["2025-09-29",51551.98,51647.98,51359.98,51647.98,41400],["2025-09-30",51743.98,51743.98,51551.98,51743.98,25300],["2025-10-01",51743.98,51839.98,51455.98,51839.98,25600],["2025-10-02",51839.98,51839.98,51359.98,51647.98,102800],["2025-10-03",51647.98,51839.98,51455.98,51743.98,83100],["2025-10-06",52031.98,52319.98,51743.98,51935.98,159300],["2025-10-07",51935.98,52031.98,51839.98,51935.98,44300],["2025-10-08",51839.98,52127.98,51839.98,52031.98,26800],["2025-10-09",52031.98,52031.98,51743.98,51839.98,144500],["2025-10-10",51743.98,51935.98,51647.98,51839.98,47300],["2025-10-13",51647.98,51935.98,51359.98,51743.98,58900],["2025-10-14",51647.98,51743.98,51647.98,51743.98,43300],["2025-10-15",51743.98,51743.98,51647.98,51743.98,33900],["2025-10-16",51839.98,51839.98,51551.98,51743.98,45100],["2025-10-17",52031.98,52031.98,51551.98,51551.98,47800],["2025-10-20",51551.98,51647.98,51167.98,51167.98,46200],["2025-10-21",51167.98,51263.98,50399.98,51263.98,93700],["2025-10-22",50879.98,51263.98,50399.98,51263.98,24800],["2025-10-23",50495.98,50879.98,50495.98,50879.98,10700],["2025-10-24",50783.98,50975.98,50399.98,50975.98,23500],["2025-10-27",51071.98,51071.98,50687.98,50879.98,6500],["2025-10-28",50399.98,50783.98,49727.98,50783.98,81000],["2025-10-29",50591.98,50687.98,50015.98,50687.98,15100],["2025-10-30",50111.98,50591.98,49919.98,50591.98,34200],["2025-10-31",50591.98,50591.98,49919.98,50495.98,303600],["2025-11-03",50399.98,51071.98,50207.98,51071.98,11900],["2025-11-04",50879.98,50879.98,49535.98,50111.98,1334800],["2025-11-05",50111.98,50879.98,49727.98,50495.98,23000],["2025-11-06",49247.98,50879.98,49055.98,50399.98,75800],["2025-11-07",50399.98,50687.98,49343.98,50687.98,9700],["2025-11-10",49823.98,50207.98,49439.98,50111.98,10000],["2025-11-11",49151.98,49919.98,49151.98,49823.98,9100],["2025-11-12",49823.98,49919.98,49439.98,49919.98,5600],["2025-11-13",50399.98,50399.98,49247.98,49823.98,2100],["2025-11-14",49247.98,49727.98,49247.98,49439.98,613400],["2025-11-17",51071.98,51647.98,49439.98,49439.98,3600],["2025-11-18",49439.98,49919.98,49247.98,49727.98,506300],["2025-11-19",49919.98,49919.98,49151.98,49631.98,1100],["2025-11-20",49439.98,49823.98,49151.98,49823.98,3100],["2025-11-21",48671.98,49631.98,48671.98,49631.98,1400],["2025-11-24",49631.98,49631.98,48575.98,49439.98,410600],["2025-11-25",49343.98,49343.98,48479.98,48479.98,35100],["2025-11-26",49247.98,49247.98,48575.98,48575.98,11400],["2025-11-27",48479.98,48863.98,48191.98,48671.98,13600],["2025-11-28",49631.98,49631.98,48191.98,48767.98,14600],["2025-12-01",48767.98,48767.98,47999.98,48479.98,48500],["2025-12-02",48479.98,48479.98,47807.98,48383.98,10900],["2025-12-03",48383.98,48479.98,47999.98,48383.98,4131300],["2025-12-04",48383.98,48383.98,47999.98,48287.98,12500],["2025-12-05",48287.98,48767.98,48095.98,48287.98,2836400],["2025-12-08",48383.98,48383.98,47903.98,47999.98,20900],["2025-12-09",47999.98,48383.98,47807.98,48383.98,22400],["2025-12-10",48383.98,48383.98,47807.98,48095.98,424700],["2025-12-11",48095.98,48095.98,44735.99,47519.98,13800],["2025-12-12",47999.98,47999.98,47039.98,47039.98,18900],["2025-12-15",46271.99,46991.98,45599.99,46127.99,441000],["2025-12-16",45215.99,46847.99,45215.99,46511.99,11700],["2025-12-17",46511.99,47903.98,46079.99,47903.98,18400],["2025-12-18",47903.98,47903.98,46655.99,46991.98,1088500],["2025-12-19",46559.99,47039.98,46079.99,46559.99,46200],["2025-12-22",46463.99,46511.99,45983.99,46511.99,17200],["2025-12-23",46511.99,46511.99,46319.99,46367.99,418263],["2025-12-24",46367.99,46367.99,45695.99,46367.99,1118700],["2025-12-25",46175.99,46895.98,46079.99,46895.98,1048500],["2025-12-26",46175.99,46799.99,46031.99,46511.99,15700],["2025-12-29",46799.99,46799.99,46127.99,46511.99,3500],["2025-12-30",46559.99,46847.99,46175.99,46847.99,15900],["2025-12-31",46703.99,46847.99,46319.99,46847.99,9000],["2026-01-05",46847.99,46847.99,46079.99,46703.99,26800],["2026-01-06",46655.99,46655.99,46031.99,46511.99,10800],["2026-01-07",46847.99,46847.99,46079.99,46559.99,4800],["2026-01-08",46559.99,46559.99,46127.99,46559.99,7100],["2026-01-09",46463.99,46655.99,46367.99,46463.99,21900],["2026-01-12",46559.99,46559.99,46079.99,46559.99,25600],["2026-01-13",46079.99,46799.99,46079.99,46463.99,7000],["2026-01-14",46511.99,47663.98,46175.99,47519.98,45300],["2026-01-15",47759.98,47807.98,47519.98,47519.98,18600],["2026-01-16",47519.98,49823.98,47423.98,49631.98,79400],["2026-01-19",49631.98,50111.98,49343.98,49919.98,58300],["2026-01-20",49919.98,50783.98,49151.98,49919.98,64400],["2026-01-21",49535.98,49919.98,48959.98,49631.98,301300],["2026-01-22",49919.98,50207.98,49727.98,49919.98,38500],["2026-01-23",49919.98,49919.98,49151.98,49823.98,37200],["2026-01-26",49631.98,49823.98,49247.98,49535.98,19600],["2026-01-27",49535.98,49535.98,49151.98,49535.98,57600],["2026-01-28",49535.98,50111.98,48959.98,49727.98,50300],["2026-01-29",49727.98,49919.98,49343.98,49823.98,69000],["2026-01-30",49823.98,50879.98,49823.98,50879.98,160300],["2026-02-02",51551.98,51551.98,50207.98,50783.98,79500],["2026-02-03",50975.98,52319.98,50687.98,52127.98,81800],["2026-02-04",52127.98,52319.98,51455.98,51935.98,127700],["2026-02-05",51935.98,51935.98,50879.98,50879.98,57500],["2026-02-06",49727.98,50879.98,49727.98,50687.98,16400],["2026-02-09",50399.98,51743.98,50399.98,50591.98,39700],["2026-02-10",50591.98,51167.98,50399.98,50879.98,4135130],["2026-02-11",50591.98,50783.98,50495.98,50591.98,30900],["2026-02-12",50591.98,51743.98,50591.98,51647.98,166300],["2026-02-13",51647.98,52127.98,51359.98,52031.98,18900],["2026-02-23",52127.98,52127.98,50975.98,51071.98,15500],["2026-02-24",51071.98,52223.98,50591.98,52223.98,76400],["2026-02-25",51839.98,51839.98,51167.98,51743.98,14700],["2026-02-26",51647.98,52127.98,51071.98,52127.98,680600],["2026-02-27",52127.98,52223.98,51551.98,52127.98,80500],["2026-03-02",48863.98,52127.98,48863.98,51743.98,55200],["2026-03-03",51647.98,52223.98,51647.98,52223.98,94500],["2026-03-04",51647.98,52223.98,50495.98,51743.98,25800],["2026-03-05",51071.98,52127.98,50975.98,51167.98,12100],["2026-03-06",51839.98,51839.98,50399.98,51263.98,134500],["2026-03-09",49631.98,50591.98,47999.98,48959.98,142300],["2026-03-10",48671.98,49439.98,48671.98,49343.98,230800],["2026-03-11",48191.98,49343.98,48095.98,49247.98,65900],["2026-03-12",49439.98,49439.98,48287.98,48959.98,57900],["2026-03-13",49247.98,49247.98,48287.98,48383.98,55100],["2026-03-16",49631.98,50783.98,48095.98,49439.98,46600],["2026-03-17",49727.98,50111.98,49247.98,49343.98,45100],["2026-03-18",49247.98,49343.98,48479.98,49247.98,276500],["2026-03-19",47999.98,48863.98,47999.98,48191.98,39300],["2026-03-20",47999.98,48767.98,47999.98,48671.98,9400],["2026-03-23",48959.98,48959.98,47519.98,47855.98,18600],["2026-03-24",48575.98,48575.98,47999.98,48287.98,5300],["2026-03-25",48191.98,49343.98,48191.98,49343.98,17800],["2026-03-26",49343.98,49343.98,48479.98,48863.98,4800],["2026-03-27",48863.98,49439.98,48287.98,49439.98,10200],["2026-03-30",48383.98,49727.98,48095.98,49727.98,10700],["2026-03-31",48959.98,49823.98,48575.98,49631.98,13100],["2026-04-01",49631.98,49631.98,48959.98,49343.98,21800],["2026-04-02",49343.98,49343.98,48575.98,49055.98,16700],["2026-04-03",48959.98,48959.98,48575.98,48767.98,11400],["2026-04-06",48959.98,48959.98,48287.98,48863.98,14500],["2026-04-07",48863.98,48863.98,48191.98,48863.98,89900],["2026-04-08",48959.98,48959.98,48479.98,48959.98,34400],["2026-04-09",48671.98,48959.98,48479.98,48863.98,9500],["2026-04-10",48479.98,49631.98,48479.98,49631.98,27500],["2026-04-13",48575.98,48767.98,47999.98,47999.98,57400],["2026-04-14",48383.98,48767.98,48383.98,48479.98,6300],["2026-04-15",48095.98,48767.98,48095.98,48383.98,4500],["2026-04-16",48383.98,48479.98,48287.98,48479.98,5200],["2026-04-17",47999.98,48479.98,47999.98,48287.98,1100],["2026-04-20",47615.98,48287.98,47423.98,48191.98,18100],["2026-04-21",47615.98,48191.98,47615.98,48191.98,43500],["2026-04-22",47999.98,47999.98,47615.98,47999.98,38800],["2026-04-23",47951.98,47951.98,47567.98,47855.98,1065900],["2026-04-24",47615.98,47807.98,47279.98,47759.98,15100],["2026-04-28",47231.98,47759.98,47231.98,47759.98,9300],["2026-04-29",47615.98,47999.98,47615.98,47903.98,33500],["2026-05-04",47999.98,48191.98,47807.98,47999.98,108700],["2026-05-05",47903.98,47951.98,47807.98,47951.98,3800],["2026-05-06",47951.98,47999.98,47807.98,47999.98,1097000],["2026-05-07",47519.98,48479.98,47519.98,47999.98,76100],["2026-05-08",47903.98,47951.98,47471.98,47855.98,16300],["2026-05-11",47999.98,47999.98,47423.98,47423.98,517400],["2026-05-12",47519.98,47807.98,47519.98,47807.98,3600],["2026-05-13",47903.98,48095.98,47807.98,48095.98,1234400],["2026-05-14",48191.98,48191.98,47999.98,48191.98,29600],["2026-05-15",47999.98,48479.98,47999.98,48095.98,159000],["2026-05-18",48287.98,48287.98,47039.98,48287.98,77300],["2026-05-19",48959.98,48959.98,47999.98,48191.98,32100],["2026-05-20",47999.98,48191.98,47855.98,48095.98,50900],["2026-05-21",48671.98,48671.98,47903.98,48191.98,8900],["2026-05-22",48479.98,48479.98,47999.98,48287.98,24600],["2026-05-25",48479.98,48479.98,47999.98,48191.98,21300],["2026-05-26",48287.98,48479.98,48095.98,48383.98,589100],["2026-05-27",48383.98,48383.98,47999.98,47999.98,1075200],["2026-05-28",47087.98,48863.98,47087.98,48671.98,61500],["2026-05-29",47855.98,49727.98,47855.98,49727.98,65400],["2026-06-01",49247.98,49247.98,48767.98,49151.98,246600],["2026-06-02",48095.98,49343.98,47999.98,48959.98,113800],["2026-06-03",48191.98,49439.98,48191.98,49343.98,75600],["2026-06-04",49343.98,49343.98,48095.98,48095.98,2825900],["2026-06-05",48095.98,48479.98,48095.98,48191.98,12400],["2026-06-08",48479.98,48479.98,47087.98,47087.98,14800],["2026-06-09",47183.98,48383.98,47183.98,48287.98,2400],["2026-06-10",48287.98,48479.98,47903.98,48479.98,7600],["2026-06-11",47807.98,48383.98,47231.98,47375.98,30100],["2026-06-12",47375.98,48479.98,47279.98,48479.98,1661300],["2026-06-15",47279.98,48863.98,47279.98,48287.98,345000],["2026-06-16",47999.98,48191.98,47951.98,47951.98,25900],["2026-06-17",47951.98,48479.98,47903.98,47999.98,43400],["2026-06-18",47519.98,47999.98,47519.98,47951.98,14300],["2026-06-19",47567.98,47951.98,47567.98,47951.98,1100],["2026-06-22",47951.98,48479.98,47951.98,48479.98,411825],["2026-06-23",48767.98,48767.98,48383.98,48479.98,85800],["2026-06-24",48479.98,48959.98,48479.98,48959.98,228400],["2026-06-25",48959.98,49631.98,48767.98,49631.98,95800],["2026-06-26",49631.98,51359.98,49631.98,51071.98,71900],["2026-06-29",51263.98,51359.98,50015.98,50303.98,39000],["2026-06-30",50303.98,50879.98,49439.98,49919.98,143500],["2026-07-01",49535.98,49919.98,49055.98,49055.98,30800],["2026-07-02",49055.98,49439.98,48575.98,49151.98,19500],["2026-07-03",48191.98,49535.98,48191.98,49343.98,8900],["2026-07-06",48959.98,49055.98,48191.98,48863.98,13900],["2026-07-07",48287.98,49343.98,48287.98,49343.98,23100],["2026-07-08",49151.98,49151.98,49151.98,49151.98,700],["2026-07-09",48287.98,49247.98,48287.98,49247.98,7400],["2026-07-10",49055.98,49247.98,48959.98,49247.98,2600],["2026-07-13",48383.98,49151.98,48383.98,49151.98,6300],["2026-07-14",48863.98,49055.98,48095.98,49055.98,33800],["2026-07-15",48191.98,48863.98,48191.98,48863.98,1000],["2026-07-16",48959.98,48959.98,47807.98,47807.98,16900],["2026-07-17",47999.98,47999.98,47855.98,47903.98,1203300],["2026-07-20",47903.98,47903.98,47327.98,47471.98,8800],["2026-07-21",47759.98,47759.98,47279.98,47471.98,402700],["2026-07-22",47327.98,47423.98,46943.98,46943.98,9200],["2026-07-23",46559.99,47039.98,45599.99,47039.98,367000],["2026-07-24",46991.98,46991.98,45695.99,46271.99,24800],["2026-07-27",46271.99,47519.98,46271.99,46991.98,4000],["2026-07-28",46079.99,46895.98,45599.99,46895.98,13700],["2026-07-29",46847.99,46943.98,46271.99,46943.98,3100],["2026-07-30",46943.98,47951.98,46559.99,47951.98,42300],["2026-07-31",47519.98,47519.98,46463.99,47519.98,1075400],["2026-08-03",47039.98,47903.98,46943.98,47471.98,47200],["2026-08-04",47423.98,47423.98,46127.99,47231.98,49300],["2026-08-05",47327.98,47375.98,47039.98,47327.98,30100],["2026-08-06",47327.98,47327.98,47135.98,47327.98,64400],["2026-08-07",47327.98,47615.98,47039.98,47615.98,85300],["2026-08-10",47615.98,47711.98,47279.98,47615.98,33200],["2026-08-11",47615.98,47615.98,46655.99,47567.98,54800],["2026-08-12",47567.98,47567.98,47039.98,47423.98,12500],["2026-08-13",46607.99,47375.98,46607.99,47375.98,43000],["2026-08-14",46751.99,47279.98,46655.99,47279.98,36200],["2026-08-17",47231.98,47231.98,47183.98,47183.98,200],["2026-08-18",47183.98,47471.98,46703.99,47471.98,109200],["2026-08-19",47423.98,47423.98,47039.98,47231.98,51300],["2026-08-20",47231.98,47231.98,46703.99,47231.98,15100],["2026-08-21",47231.98,47231.98,46751.99,47231.98,1112200],["2026-08-24",47231.98,47615.98,46847.99,47615.98,152600],["2026-08-25",47519.98,48863.98,47039.98,48863.98,347800],["2026-08-26",48671.98,48671.98,47999.98,47999.98,184300],["2026-08-27",48000.0,48900.0,47500.0,48150.0,37300],["2026-08-28",47650.0,48250.0,47200.0,48250.0,56200],["2026-09-03",47200.0,48250.0,47050.0,47900.0,70200],["2026-09-04",47300.0,47750.0,47250.0,47750.0,14900],["2026-09-07",47200.0,47400.0,47050.0,47100.0,13200],["2026-09-08",47100.0,47100.0,46500.0,47000.0,2400],["2026-09-09",47150.0,47150.0,46500.0,46500.0,10200],["2026-09-10",46600.0,46950.0,46500.0,46500.0,10300],["2026-09-11",46400.0,46950.0,45550.0,46950.0,12700],["2026-09-14",45200.0,46850.0,45200.0,46850.0,5400],["2026-09-15",45550.0,47000.0,45550.0,47000.0,5500],["2026-09-16",46100.0,46650.0,45800.0,46650.0,11100],["2026-09-17",46400.0,46450.0,45300.0,46000.0,217000],["2026-09-18",46900.0,47000.0,45900.0,46750.0,44000],["2026-09-21",46750.0,47800.0,46400.0,46950.0,70200],["2026-09-22",46600.0,47000.0,46150.0,46900.0,56200],["2026-09-23",46400.0,46900.0,46250.0,46250.0,20700],["2026-09-24",46250.0,47300.0,46250.0,46350.0,64800],["2026-09-25",46100.0,46950.0,46100.0,46950.0,1000],["2026-09-28",46200.0,46250.0,46200.0,46200.0,20600],["2026-09-29",46250.0,46250.0,46200.0,46200.0,186700],["2026-09-30",46200.0,46950.0,45600.0,45600.0,41900],["2026-10-01",46250.0,46750.0,45200.0,46750.0,12700],["2026-10-02",46700.0,46800.0,46000.0,46750.0,2300]]}