{"sym":"DTD","index":false,"bars":[["2017-11-16",4567.97,4567.97,4392.28,4567.97,1174500],["2017-11-17",5007.2,5007.2,4567.97,4860.79,700800],["2017-11-20",4860.79,4948.64,4831.51,4831.51,228400],["2017-11-21",4685.1,4743.67,4567.97,4655.82,492500],["2017-11-22",4626.54,4685.1,4216.59,4363.0,377700],["2017-11-23",4363.0,4685.1,4158.03,4304.44,76500],["2017-11-24",4304.44,4538.69,4304.44,4538.69,150500],["2017-11-27",4509.41,4509.41,4421.56,4450.85,91600],["2017-11-28",4450.85,4480.13,4392.28,4480.13,113700],["2017-11-29",4450.85,4450.85,4392.28,4450.85,148800],["2017-11-30",4450.85,4538.69,4450.85,4538.69,100800],["2017-12-01",4538.69,4567.97,4538.69,4567.97,104900],["2017-12-04",4597.26,4597.26,4538.69,4567.97,102400],["2017-12-05",4538.69,4538.69,4509.41,4538.69,86600],["2017-12-06",4099.46,4509.41,4099.46,4450.85,101300],["2017-12-07",4480.13,4480.13,4363.0,4421.56,94400],["2017-12-08",4450.85,4450.85,4363.0,4421.56,104700],["2017-12-11",4451.44,4451.44,4421.56,4421.56,36100],["2017-12-12",4421.56,4421.56,4421.56,4421.56,18500],["2017-12-13",4421.56,4421.56,4421.56,4421.56,34900],["2017-12-14",4391.69,4391.69,4302.06,4331.94,34300],["2017-12-15",4302.06,4302.06,4242.31,4242.31,137000],["2017-12-18",4242.31,4331.94,4242.31,4331.94,100600],["2017-12-19",4361.81,4421.56,4361.81,4421.56,89200],["2017-12-20",4421.56,4421.56,4361.81,4361.81,99800],["2017-12-21",4361.81,4361.81,4272.19,4272.19,21200],["2017-12-22",4272.19,4272.19,4272.19,4272.19,0],["2017-12-25",4272.19,4302.06,4272.19,4302.06,74400],["2017-12-26",4331.94,4331.94,4302.06,4331.94,88400],["2017-12-27",4331.94,4331.94,4331.94,4331.94,98000],["2017-12-28",4272.19,4272.19,4212.44,4212.44,100100],["2017-12-29",4212.44,4272.19,4212.44,4242.31,135500],["2018-01-02",4272.19,4272.19,4242.31,4272.19,109300],["2018-01-03",4272.19,4272.19,4212.44,4212.44,113000],["2018-01-04",4242.31,4242.31,4212.44,4242.31,102800],["2018-01-05",4272.19,4331.94,4272.19,4331.94,64500],["2018-01-08",4361.81,4421.56,4361.81,4361.81,207500],["2018-01-09",4421.56,4451.44,4361.81,4361.81,150500],["2018-01-10",4331.94,4361.81,4331.94,4361.81,145300],["2018-01-11",4331.94,4331.94,4302.06,4331.94,163500],["2018-01-12",4302.06,4331.94,4302.06,4331.94,140000],["2018-01-15",4302.06,4302.06,4212.44,4212.44,72200],["2018-01-16",4302.06,4302.06,4242.31,4272.19,163100],["2018-01-17",4242.31,4242.31,4152.69,4152.69,111700],["2018-01-18",4212.44,4212.44,4122.81,4122.81,83000],["2018-01-19",4063.06,4063.06,4033.18,4063.06,122300],["2018-01-22",4063.06,4063.06,4003.31,4003.31,208500],["2018-01-23",4003.31,4003.31,3913.68,3913.68,91900],["2018-01-24",3913.68,3943.56,3913.68,3943.56,114400],["2018-01-25",3943.56,3943.56,3913.68,3913.68,153200],["2018-01-26",3943.56,3973.43,3913.68,3913.68,155500],["2018-01-29",3913.68,3913.68,3883.81,3883.81,101000],["2018-01-30",3824.06,3824.06,3674.68,3674.68,142000],["2018-01-31",3644.8,3644.8,3585.05,3585.05,137600],["2018-02-01",3585.05,3585.05,3585.05,3585.05,61000],["2018-02-02",3585.05,3585.05,3555.18,3555.18,74000],["2018-02-05",3525.3,3525.3,3525.3,3525.3,35600],["2018-02-06",3555.18,3585.05,3555.18,3585.05,101000],["2018-02-07",3525.3,3585.05,3525.3,3585.05,53700],["2018-02-08",3585.05,3585.05,3555.18,3555.18,30000],["2018-02-09",3555.18,3555.18,3555.18,3555.18,19000],["2018-02-12",3555.18,3585.05,3555.18,3585.05,35100],["2018-02-13",3614.93,3614.93,3614.93,3614.93,100],["2018-02-21",3614.93,3644.8,3614.93,3644.8,99000],["2018-02-22",3585.05,3585.05,3585.05,3585.05,15000],["2018-02-23",3585.05,3585.05,3585.05,3585.05,30000],["2018-02-26",3555.18,3585.05,3555.18,3585.05,35300],["2018-02-27",3555.18,3585.05,3555.18,3585.05,25100],["2018-02-28",3585.05,3644.8,3585.05,3644.8,85000],["2018-03-01",3585.05,3614.93,3585.05,3614.93,55000],["2018-03-02",3555.18,3555.18,3555.18,3555.18,20000],["2018-03-05",3555.18,3555.18,3555.18,3555.18,0],["2018-03-06",3555.18,3555.18,3555.18,3555.18,30000],["2018-03-07",3555.18,3555.18,3555.18,3555.18,0],["2018-03-08",3525.3,3585.05,3525.3,3585.05,65000],["2018-03-09",3555.18,3614.93,3555.18,3614.93,56000],["2018-03-12",3614.93,3614.93,3614.93,3614.93,81000],["2018-03-13",3614.93,3614.93,3614.93,3614.93,32000],["2018-03-14",3644.8,3734.43,3585.05,3734.43,50200],["2018-03-15",3614.93,3614.93,3614.93,3614.93,109500],["2018-03-16",3585.05,3644.8,3585.05,3644.8,72000],["2018-03-19",3674.68,3674.68,3674.68,3674.68,28400],["2018-03-20",3704.55,3704.55,3674.68,3674.68,69300],["2018-03-21",3644.8,3644.8,3644.8,3644.8,40000],["2018-03-22",3644.8,3644.8,3644.8,3644.8,5000],["2018-03-23",3674.68,3674.68,3644.8,3644.8,101000],["2018-03-26",3674.68,3674.68,3674.68,3674.68,15000],["2018-03-27",3674.68,3674.68,3674.68,3674.68,0],["2018-03-28",3674.68,3674.68,3674.68,3674.68,37200],["2018-03-29",3674.68,3674.68,3674.68,3674.68,0],["2018-03-30",3704.55,3704.55,3674.68,3704.55,62000],["2018-04-02",3704.55,3704.55,3674.68,3704.55,37900],["2018-04-03",3555.18,3555.18,3555.18,3555.18,100],["2018-04-04",3644.8,3674.68,3644.8,3674.68,111700],["2018-04-05",3704.55,3734.43,3704.55,3704.55,48300],["2018-04-06",3764.3,3764.3,3764.3,3764.3,14500],["2018-04-09",3764.3,3824.06,3764.3,3824.06,28700],["2018-04-10",3764.3,3764.3,3764.3,3764.3,22000],["2018-04-11",3734.43,3794.18,3734.43,3794.18,130700],["2018-04-12",3824.06,4152.69,3794.18,4152.69,1400],["2018-04-13",4033.18,4033.18,3913.68,3913.68,13100],["2018-04-16",3973.43,3973.43,3973.43,3973.43,100],["2018-04-17",3943.56,3973.43,3943.56,3973.43,57700],["2018-04-18",4003.31,4033.18,3973.43,4033.18,44800],["2018-04-19",4063.06,4063.06,4063.06,4063.06,59000],["2018-04-20",4063.06,4152.69,4063.06,4152.69,92100],["2018-04-23",4182.56,4182.56,4152.69,4152.69,32600],["2018-04-24",4092.93,4122.81,4092.93,4092.93,20900],["2018-04-26",4003.31,4003.31,3973.43,3973.43,20500],["2018-04-27",3614.93,3973.43,3614.93,3973.43,1400],["2018-05-02",3973.43,3973.43,3973.43,3973.43,0],["2018-05-03",3943.56,3943.56,3883.81,3883.81,300],["2018-05-04",3883.81,3883.81,3883.81,3883.81,0],["2018-05-07",3734.43,3734.43,3734.43,3734.43,100],["2018-05-08",3734.43,3734.43,3734.43,3734.43,0],["2018-05-09",3734.43,3734.43,3734.43,3734.43,0],["2018-05-10",3734.43,3734.43,3734.43,3734.43,0],["2018-05-11",3405.8,3405.8,3405.8,3405.8,100],["2018-05-14",3405.8,3405.8,3405.8,3405.8,0],["2018-05-15",3405.8,3405.8,3405.8,3405.8,0],["2018-05-16",3734.43,3734.43,3734.43,3734.43,100],["2018-05-17",3734.43,3734.43,3734.43,3734.43,0],["2018-05-18",3734.43,3734.43,3734.43,3734.43,0],["2018-05-21",3375.92,3375.92,3375.92,3375.92,200],["2018-05-22",3405.8,3405.8,3405.8,3405.8,1000],["2018-05-23",3405.8,3405.8,3405.8,3405.8,0],["2018-05-24",3405.8,3405.8,3405.8,3405.8,0],["2018-05-25",3405.8,3405.8,3405.8,3405.8,0],["2018-05-28",3405.8,3405.8,3405.8,3405.8,0],["2018-05-29",3405.8,3405.8,3405.8,3405.8,0],["2018-05-30",3405.8,3405.8,3405.8,3405.8,0],["2018-05-31",3734.43,3734.43,3734.43,3734.43,100],["2018-06-01",3704.55,3704.55,3704.55,3704.55,100],["2018-06-04",3346.05,3346.05,3346.05,3346.05,100],["2018-06-05",3346.05,3346.05,3346.05,3346.05,0],["2018-06-06",3346.05,3346.05,3346.05,3346.05,0],["2018-06-07",3346.05,3346.05,3346.05,3346.05,0],["2018-06-08",3346.05,3346.05,3346.05,3346.05,0],["2018-06-11",3525.3,3674.68,3525.3,3674.68,115500],["2018-06-12",4033.18,4033.18,4033.18,4033.18,76100],["2018-06-13",4421.56,4421.56,4421.56,4421.56,47900],["2018-06-14",4839.82,4839.82,4720.32,4839.82,272800],["2018-06-15",5078.82,5258.08,4600.82,4630.69,361600],["2018-06-18",4421.56,4481.32,4212.44,4331.94,126400],["2018-06-19",4182.56,4272.19,4122.81,4182.56,128800],["2018-06-20",4182.56,4361.81,4122.81,4331.94,150300],["2018-06-21",4331.94,4511.19,4331.94,4481.32,171900],["2018-06-22",4481.32,4720.32,4421.56,4481.32,317300],["2018-06-25",4421.56,4481.32,4331.94,4361.81,138300],["2018-06-26",4331.94,4361.81,4182.56,4331.94,177900],["2018-06-27",4331.94,4451.44,4242.31,4421.56,200100],["2018-06-28",4391.69,4451.44,4302.06,4331.94,135400],["2018-06-29",4302.06,4421.56,4242.31,4421.56,171300],["2018-07-02",4361.81,4421.56,4302.06,4361.81,103100],["2018-07-03",4331.94,4391.69,4272.19,4361.81,172900],["2018-07-04",4331.94,4481.32,4331.94,4481.32,226900],["2018-07-05",4481.32,4570.94,4451.44,4570.94,147600],["2018-07-06",4541.07,4690.44,4541.07,4660.57,201700],["2018-07-09",4660.57,4660.57,4451.44,4511.19,140200],["2018-07-10",4421.56,4511.19,4361.81,4391.69,156800],["2018-07-11",4391.69,4421.56,4361.81,4391.69,125500],["2018-07-12",4421.56,4481.32,4361.81,4481.32,198700],["2018-07-13",4451.44,4600.82,4421.56,4600.82,232700],["2018-07-16",4600.82,4630.69,4481.32,4541.07,138800],["2018-07-17",4511.19,4570.94,4421.56,4511.19,135900],["2018-07-18",4481.32,4541.07,4391.69,4541.07,170500],["2018-07-19",4511.19,4630.69,4481.32,4600.82,188300],["2018-07-20",4570.94,4630.69,4481.32,4511.19,147600],["2018-07-23",4481.32,4541.07,4421.56,4481.32,142400],["2018-07-24",4451.44,4511.19,4421.56,4511.19,153200],["2018-07-25",4511.19,4630.69,4451.44,4600.82,204400],["2018-07-26",4570.94,4630.69,4481.32,4541.07,146800],["2018-07-27",4511.19,4570.94,4421.56,4481.32,138200],["2018-07-30",4451.44,4541.07,4421.56,4451.44,145600],["2018-07-31",4451.44,4541.07,4451.44,4541.07,185100],["2018-08-01",4541.07,4606.88,4475.25,4541.07,161700],["2018-08-02",4541.07,4573.97,4475.25,4541.07,134300],["2018-08-03",4541.07,4968.85,4508.16,4968.85,709200],["2018-08-06",5067.57,5462.44,4968.85,5462.44,509100],["2018-08-07",5561.16,5659.88,5133.38,5199.19,294700],["2018-08-08",4968.85,5100.47,4705.6,4771.41,205500],["2018-08-09",4475.25,4672.69,4376.53,4541.07,181200],["2018-08-10",4541.07,4606.88,4442.35,4541.07,170900],["2018-08-13",4541.07,4705.6,4508.16,4672.69,213800],["2018-08-14",4639.79,4738.5,4541.07,4573.97,148800],["2018-08-15",4541.07,4639.79,4475.25,4541.07,140800],["2018-08-16",4639.79,4639.79,4343.63,4442.35,169200],["2018-08-17",4409.44,4475.25,4277.82,4442.35,164800],["2018-08-20",4409.44,4606.88,4376.53,4606.88,208500],["2018-08-21",4573.97,4705.6,4541.07,4705.6,188900],["2018-08-22",4705.6,4804.32,4606.88,4639.79,178300],["2018-08-23",4606.88,4672.69,4541.07,4606.88,164800],["2018-08-24",4573.97,4606.88,4442.35,4508.16,160200],["2018-08-27",4508.16,4573.97,4442.35,4508.16,136600],["2018-08-28",4508.16,4639.79,4442.35,4606.88,208400],["2018-08-29",4573.97,4705.6,4508.16,4606.88,171200],["2018-08-30",4639.79,4639.79,4508.16,4541.07,177800],["2018-08-31",4541.07,4573.97,4508.16,4541.07,140100],["2018-09-04",4541.07,4606.88,4508.16,4606.88,190100],["2018-09-05",4573.97,4606.88,4541.07,4573.97,162300],["2018-09-06",4606.88,4672.69,4573.97,4672.69,190300],["2018-09-07",4639.79,4672.69,4573.97,4639.79,138700],["2018-09-10",4639.79,4705.6,4606.88,4705.6,204000],["2018-09-11",4705.6,4771.41,4639.79,4771.41,189900],["2018-09-12",4771.41,5232.1,4475.25,5232.1,1158800],["2018-09-13",5265.0,5330.82,4968.85,5100.47,377200],["2018-09-14",4606.88,4935.94,4606.88,4606.88,185800],["2018-09-17",4442.35,4541.07,4146.19,4146.19,107500],["2018-09-18",3882.94,4080.38,3784.22,3948.75,212400],["2018-09-19",3915.85,3981.66,3850.03,3915.85,138300],["2018-09-20",3948.75,4179.1,3882.94,4146.19,300700],["2018-09-21",4146.19,4146.19,3981.66,4047.47,197400],["2018-09-24",4047.47,4080.38,3948.75,3981.66,221800],["2018-09-25",3948.75,4014.57,3915.85,3948.75,177700],["2018-09-26",3981.66,4047.47,3915.85,4047.47,267700],["2018-09-27",4014.57,4047.47,3915.85,3948.75,187600],["2018-09-28",3915.85,3948.75,3850.03,3882.94,176000],["2018-10-01",3850.03,3850.03,3784.22,3817.13,207500],["2018-10-02",3817.13,3948.75,3784.22,3882.94,218900],["2018-10-03",3850.03,3948.75,3784.22,3948.75,210500],["2018-10-04",3915.85,4014.57,3882.94,4014.57,303500],["2018-10-05",4014.57,4047.47,3948.75,3981.66,223100],["2018-10-08",3948.75,3948.75,3882.94,3915.85,177100],["2018-10-09",3882.94,3915.85,3850.03,3882.94,161600],["2018-10-10",3915.85,4047.47,3882.94,3981.66,325300],["2018-10-11",3981.66,4014.57,3784.22,3817.13,284200],["2018-10-12",3817.13,3948.75,3784.22,3948.75,378200],["2018-10-15",3915.85,3948.75,3850.03,3882.94,209900],["2018-10-16",3882.94,3915.85,3850.03,3882.94,177400],["2018-10-17",3882.94,3948.75,3882.94,3915.85,214300],["2018-10-18",3915.85,4014.57,3882.94,3981.66,305500],["2018-10-19",3981.66,3981.66,3915.85,3948.75,187400],["2018-10-22",3915.85,4212.0,3882.94,4212.0,334400],["2018-10-23",4244.91,4475.25,4212.0,4442.35,352800],["2018-10-24",4541.07,4870.13,4475.25,4870.13,467400],["2018-10-25",4870.13,4870.13,4442.35,4672.69,216300],["2018-10-26",4639.79,4672.69,4573.97,4606.88,211100],["2018-10-29",4606.88,4639.79,4541.07,4606.88,147400],["2018-10-30",4606.88,4672.69,4573.97,4639.79,203600],["2018-10-31",4639.79,4738.5,4606.88,4705.6,252900],["2018-11-01",4771.41,5166.29,4705.6,5166.29,680100],["2018-11-02",5265.0,5659.88,5199.19,5659.88,576200],["2018-11-05",5725.69,6219.29,5659.88,6219.29,881800],["2018-11-06",6252.19,6647.07,6153.47,6581.26,514200],["2018-11-07",6581.26,6647.07,5923.13,5923.13,178400],["2018-11-08",5594.07,5758.6,5330.82,5594.07,230600],["2018-11-09",5561.16,5692.79,5495.35,5659.88,287900],["2018-11-12",5659.88,5725.69,5626.97,5725.69,245100],["2018-11-13",5692.79,5725.69,5594.07,5659.88,203700],["2018-11-14",5626.97,5659.88,5462.44,5594.07,177600],["2018-11-15",5594.07,5692.79,5561.16,5659.88,230100],["2018-11-16",5659.88,5692.79,5626.97,5659.88,164100],["2018-11-19",5626.97,5758.6,5626.97,5725.69,214200],["2018-11-20",5692.79,5725.69,5626.97,5692.79,148700],["2018-11-21",5659.88,5692.79,5626.97,5659.88,129900],["2018-11-22",5659.88,6219.29,5594.07,6219.29,763900],["2018-11-23",6318.01,6515.44,5626.97,5791.5,365000],["2018-11-26",5594.07,5791.5,5232.1,5232.1,232500],["2018-11-27",5001.75,5001.75,4738.5,4738.5,79600],["2018-11-28",4606.88,4672.69,4277.82,4606.88,343700],["2018-11-29",4606.88,4968.85,4541.07,4935.94,432600],["2018-11-30",4903.04,4968.85,4475.25,4606.88,274600],["2018-12-03",4606.88,4672.69,4146.19,4212.0,311900],["2018-12-04",4113.28,4244.91,3817.13,3948.75,318500],["2018-12-05",3915.85,3948.75,3784.22,3915.85,141900],["2018-12-06",3882.94,3981.66,3817.13,3948.75,224600],["2018-12-07",3915.85,4047.47,3882.94,4014.57,203500],["2018-12-10",3981.66,4047.47,3915.85,3948.75,126600],["2018-12-11",3915.85,4014.57,3915.85,3915.85,138400],["2018-12-12",3882.94,4047.47,3882.94,3948.75,175600],["2018-12-13",3948.75,4014.57,3915.85,3981.66,177200],["2018-12-14",3981.66,4014.57,3948.75,3948.75,155800],["2018-12-17",3915.85,3948.75,3850.03,3915.85,125600],["2018-12-18",3915.85,3981.66,3784.22,3882.94,155400],["2018-12-19",3850.03,3882.94,3817.13,3850.03,142200],["2018-12-20",3817.13,3882.94,3817.13,3817.13,109400],["2018-12-21",3784.22,3850.03,3784.22,3817.13,113100],["2018-12-24",3817.13,3915.85,3784.22,3915.85,99200],["2018-12-25",3882.94,3882.94,3784.22,3817.13,130500],["2018-12-26",3817.13,3915.85,3784.22,3915.85,148400],["2018-12-27",3948.75,3981.66,3882.94,3981.66,183900],["2018-12-28",3981.66,4014.57,3915.85,3948.75,102900],["2019-01-02",3915.85,4014.57,3915.85,3948.75,100900],["2019-01-03",3948.75,3948.75,3882.94,3915.85,103700],["2019-01-04",3882.94,3981.66,3882.94,3948.75,143500],["2019-01-07",3915.85,4113.28,3915.85,4080.38,165900],["2019-01-08",4080.38,4113.28,3981.66,3981.66,71500],["2019-01-09",3948.75,4080.38,3948.75,4047.47,103600],["2019-01-10",4014.57,4080.38,3948.75,3981.66,81600],["2019-01-11",3948.75,3981.66,3915.85,3981.66,109300],["2019-01-14",3981.66,4014.57,3915.85,3948.75,341600],["2019-01-15",3948.75,4014.57,3948.75,3948.75,77800],["2019-01-16",3948.75,3948.75,3882.94,3915.85,76300],["2019-01-17",3948.75,4014.57,3915.85,3948.75,91200],["2019-01-18",3948.75,3981.66,3915.85,3981.66,113700],["2019-01-21",4113.28,4113.28,3948.75,4014.57,211900],["2019-01-22",3981.66,4014.57,3948.75,3948.75,93100],["2019-01-23",3948.75,3981.66,3915.85,3948.75,165500],["2019-01-24",3948.75,4014.57,3882.94,3882.94,243800],["2019-01-25",3915.85,3948.75,3850.03,3948.75,257900],["2019-01-28",3915.85,4014.57,3915.85,3981.66,191900],["2019-01-29",3981.66,4014.57,3915.85,3948.75,65100],["2019-01-30",3948.75,4014.57,3915.85,3948.75,80800],["2019-01-31",3981.66,4014.57,3882.94,3948.75,41400],["2019-02-01",3981.66,4014.57,3948.75,4014.57,30600],["2019-02-11",3981.66,4014.57,3948.75,3981.66,54500],["2019-02-12",3948.75,4047.47,3948.75,3981.66,77200],["2019-02-13",3981.66,4014.57,3948.75,3948.75,69900],["2019-02-14",3948.75,3981.66,3948.75,3948.75,65900],["2019-02-15",3948.75,4014.57,3915.85,4014.57,102400],["2019-02-18",3981.66,4146.19,3948.75,4113.28,131200],["2019-02-19",4179.1,4179.1,4080.38,4146.19,39700],["2019-02-20",4113.28,4244.91,4080.38,4212.0,151200],["2019-02-21",4179.1,4277.82,4179.1,4277.82,164100],["2019-02-22",4244.91,4277.82,4179.1,4244.91,98500],["2019-02-25",4244.91,4310.72,4179.1,4310.72,140600],["2019-02-26",4244.91,4277.82,4212.0,4244.91,76100],["2019-02-27",4212.0,4310.72,4212.0,4277.82,99500],["2019-02-28",4277.82,4376.53,4244.91,4343.63,176600],["2019-03-01",4310.72,4442.35,4277.82,4409.44,161600],["2019-03-04",4409.44,4837.22,4277.82,4837.22,553100],["2019-03-05",4837.22,4870.13,4541.07,4705.6,153700],["2019-03-06",4705.6,5166.29,4672.69,5166.29,488400],["2019-03-07",5001.75,5265.0,4672.69,5100.47,735600],["2019-03-08",5034.66,5100.47,4606.88,4771.41,239600],["2019-03-11",4442.35,4672.69,4310.72,4442.35,181400],["2019-03-12",4212.0,4343.63,4014.57,4014.57,356600],["2019-03-13",3882.94,4047.47,3619.69,3619.69,525500],["2019-03-14",3422.25,3619.69,3257.72,3422.25,325000],["2019-03-15",3422.25,3685.5,3257.72,3652.6,541100],["2019-03-18",3619.69,3685.5,3290.63,3290.63,242100],["2019-03-19",3257.72,3422.25,3224.82,3290.63,73400],["2019-03-20",3356.44,3356.44,3224.82,3290.63,72900],["2019-03-21",3323.53,3356.44,3257.72,3257.72,46400],["2019-03-22",3257.72,3356.44,3257.72,3356.44,39700],["2019-03-25",3356.44,3389.35,3290.63,3290.63,50400],["2019-03-26",3323.53,3323.53,3290.63,3290.63,59100],["2019-03-27",3323.53,3323.53,3290.63,3290.63,6900],["2019-03-28",3323.53,3356.44,3290.63,3290.63,25100],["2019-03-29",3290.63,3290.63,3257.72,3257.72,21700],["2019-04-01",3290.63,3553.88,3290.63,3553.88,249600],["2019-04-02",3553.88,3553.88,3389.35,3389.35,48600],["2019-04-03",3389.35,3488.07,3356.44,3488.07,38800],["2019-04-04",3422.25,3488.07,3356.44,3389.35,180500],["2019-04-05",3389.35,3422.25,3356.44,3356.44,50800],["2019-04-08",3389.35,3389.35,3290.63,3389.35,41200],["2019-04-09",3356.44,3389.35,3290.63,3356.44,36100],["2019-04-10",3323.53,3356.44,3257.72,3257.72,30300],["2019-04-11",3290.63,3356.44,3290.63,3356.44,33200],["2019-04-12",3323.53,3323.53,3257.72,3257.72,34100],["2019-04-16",3257.72,3290.63,3257.72,3257.72,36300],["2019-04-17",3257.72,3257.72,3027.38,3224.82,57900],["2019-04-18",3093.19,3191.91,3027.38,3191.91,35200],["2019-04-19",3060.28,3290.63,3060.28,3290.63,24000],["2019-04-22",3257.72,3290.63,3257.72,3257.72,4400],["2019-04-23",3257.72,3257.72,3126.1,3257.72,2700],["2019-04-24",3191.91,3191.91,3159.0,3159.0,2800],["2019-04-25",3159.0,3356.44,3159.0,3323.53,49400],["2019-04-26",3323.53,3323.53,3290.63,3323.53,21100],["2019-05-02",3290.63,3422.25,3290.63,3422.25,110900],["2019-05-03",3422.25,3422.25,3323.53,3323.53,59000],["2019-05-06",3323.53,3455.16,3290.63,3455.16,137700],["2019-05-07",3455.16,3784.22,3455.16,3718.41,208700],["2019-05-08",3718.41,3751.32,3619.69,3751.32,76500],["2019-05-09",3718.41,4113.28,3718.41,4113.28,373300],["2019-05-10",4277.82,4310.72,4113.28,4244.91,118500],["2019-05-13",4244.91,4244.91,3882.94,4113.28,173600],["2019-05-14",4047.47,4508.16,4047.47,4376.53,278000],["2019-05-15",4376.53,4442.35,4277.82,4343.63,113000],["2019-05-16",4343.63,4343.63,4014.57,4014.57,170400],["2019-05-17",3948.75,4277.82,3948.75,4113.28,252400],["2019-05-20",4113.28,4146.19,3948.75,4014.57,203100],["2019-05-21",4014.57,4212.0,4014.57,4047.47,92200],["2019-05-22",4047.47,4080.38,3981.66,4047.47,97000],["2019-05-23",4047.47,4179.1,4047.47,4179.1,90900],["2019-05-24",4212.0,4475.25,4179.1,4409.44,174200],["2019-05-27",4409.44,4705.6,4376.53,4573.97,177000],["2019-05-28",4639.79,4738.5,4606.88,4672.69,157800],["2019-05-29",4672.69,4672.69,4442.35,4475.25,252000],["2019-05-30",4442.35,4508.16,4409.44,4475.25,115000],["2019-05-31",4508.16,4738.5,4508.16,4672.69,136900],["2019-06-03",4606.88,4606.88,4475.25,4508.16,115900],["2019-06-04",4508.16,4573.97,4343.63,4409.44,148700],["2019-06-05",4475.25,4508.16,4179.1,4376.53,149500],["2019-06-06",4277.82,4310.72,4113.28,4146.19,99500],["2019-06-07",4146.19,4475.25,4113.28,4475.25,100800],["2019-06-10",4475.25,4705.6,4475.25,4508.16,181900],["2019-06-11",4508.16,4606.88,4409.44,4508.16,106400],["2019-06-12",4508.16,4935.94,4475.25,4935.94,430800],["2019-06-13",4935.94,5001.75,4771.41,4837.22,162000],["2019-06-14",4804.32,4968.85,4705.6,4771.41,116000],["2019-06-17",4738.5,4738.5,4541.07,4705.6,97200],["2019-06-18",4672.69,4903.04,4672.69,4903.04,233100],["2019-06-19",4903.04,4935.94,4705.6,4771.41,169900],["2019-06-20",4705.6,4804.32,4705.6,4738.5,80200],["2019-06-21",4475.25,4738.5,4376.53,4475.25,223500],["2019-06-24",4475.25,4508.16,4409.44,4409.44,71100],["2019-06-25",4590.16,4626.3,4554.01,4626.3,60400],["2019-06-26",4481.73,4626.3,4409.44,4481.73,97900],["2019-06-27",4264.87,4481.73,4264.87,4445.58,44000],["2019-06-28",4445.58,4698.58,4409.44,4554.01,94600],["2019-07-01",4590.16,4626.3,4554.01,4554.01,55800],["2019-07-02",4409.44,4590.16,4409.44,4590.16,60300],["2019-07-03",4517.87,4554.01,4517.87,4517.87,65300],["2019-07-04",4517.87,4662.44,4517.87,4590.16,113100],["2019-07-05",4626.3,4698.58,4590.16,4626.3,117600],["2019-07-08",4626.3,4626.3,4554.01,4554.01,51100],["2019-07-09",4554.01,4554.01,4409.44,4554.01,91600],["2019-07-10",4554.01,4698.58,4517.87,4662.44,85600],["2019-07-11",4662.44,5096.16,4662.44,5096.16,292500],["2019-07-12",5168.44,5457.59,5060.01,5060.01,287200],["2019-07-15",5060.01,5240.73,5060.01,5132.3,138800],["2019-07-16",5132.3,5204.59,5023.87,5168.44,102800],["2019-07-17",5168.44,5566.02,5168.44,5385.3,374900],["2019-07-18",5385.3,5638.3,5349.16,5566.02,170800],["2019-07-19",5529.87,5602.16,5457.59,5529.87,102300],["2019-07-22",5493.73,5529.87,5349.16,5349.16,236400],["2019-07-23",5349.16,5493.73,5313.02,5385.3,156300],["2019-07-24",5385.3,5746.73,5385.3,5638.3,208500],["2019-07-25",5638.3,5710.59,5566.02,5566.02,109400],["2019-07-26",5566.02,5566.02,5421.44,5421.44,81300],["2019-07-29",5421.44,5674.44,5385.3,5529.87,144900],["2019-07-30",5529.87,5529.87,5421.44,5493.73,81500],["2019-07-31",5493.73,5529.87,4951.59,4951.59,457200],["2019-08-01",4698.58,4987.73,4517.87,4770.87,204500],["2019-08-02",4807.01,5240.73,4770.87,5240.73,149400],["2019-08-05",5385.3,5746.73,5276.87,5746.73,442600],["2019-08-06",5782.87,6288.88,5385.3,6288.88,532700],["2019-08-07",6288.88,6288.88,5963.59,6144.3,212900],["2019-08-08",6144.3,6397.3,5855.16,6216.59,280700],["2019-08-09",6216.59,6216.59,6072.02,6108.16,135100],["2019-08-12",6108.16,6288.88,6108.16,6180.45,122800],["2019-08-13",6144.3,6144.3,5855.16,5999.73,143800],["2019-08-14",5999.73,6072.02,5855.16,5891.3,123800],["2019-08-15",5891.3,5891.3,5638.3,5782.87,200000],["2019-08-16",5746.73,6180.45,5746.73,6072.02,151100],["2019-08-19",6072.02,6108.16,5927.45,5927.45,134000],["2019-08-20",5927.45,6108.16,5891.3,5999.73,168900],["2019-08-21",5999.73,6252.73,5999.73,6108.16,217200],["2019-08-22",6108.16,6144.3,6035.87,6144.3,122400],["2019-08-23",6144.3,6144.3,6035.87,6108.16,81100],["2019-08-26",6035.87,6650.3,6035.87,6505.73,403500],["2019-08-27",6505.73,6505.73,6288.88,6288.88,236500],["2019-08-28",6288.88,6469.59,6252.73,6325.02,211900],["2019-08-29",6216.59,6288.88,6072.02,6180.45,207470],["2019-08-30",6180.45,6505.73,6180.45,6361.16,155100],["2019-09-03",6325.02,6397.3,6108.16,6108.16,268650],["2019-09-04",6072.02,6072.02,5529.87,5782.87,336420],["2019-09-05",5746.73,6072.02,5746.73,6035.87,142800],["2019-09-06",6035.87,6035.87,5819.02,5927.45,52490],["2019-09-09",5927.45,5927.45,5746.73,5782.87,124930],["2019-09-10",5782.87,5782.87,5204.59,5349.16,371000],["2019-09-11",5349.16,5349.16,5023.87,5060.01,236200],["2019-09-12",5060.01,5566.02,5060.01,5566.02,254000],["2019-09-13",6108.16,6108.16,5566.02,5638.3,155400],["2019-09-16",5096.16,5638.3,5096.16,5493.73,121600],["2019-09-17",5602.16,5602.16,5421.44,5493.73,130000],["2019-09-18",5457.59,5529.87,5421.44,5493.73,103500],["2019-09-19",5457.59,5493.73,5349.16,5385.3,111600],["2019-09-20",5313.02,5457.59,5240.73,5457.59,115200],["2019-09-23",5421.44,5638.3,5421.44,5566.02,188900],["2019-09-24",5529.87,5566.02,5421.44,5457.59,92700],["2019-09-25",5457.59,5674.44,5457.59,5602.16,180800],["2019-09-26",5602.16,5855.16,5602.16,5746.73,121900],["2019-09-27",5710.59,5782.87,5638.3,5674.44,45500],["2019-09-30",5674.44,5746.73,5602.16,5674.44,87900],["2019-10-01",5674.44,5710.59,5385.3,5421.44,233200],["2019-10-02",5421.44,5457.59,5240.73,5313.02,121400],["2019-10-03",5276.87,5493.73,5204.59,5457.59,126300],["2019-10-04",5240.73,5566.02,5240.73,5421.44,115600],["2019-10-07",5276.87,5457.59,5276.87,5385.3,89100],["2019-10-08",5313.02,5421.44,5313.02,5385.3,52800],["2019-10-09",5385.3,5421.44,5276.87,5385.3,40500],["2019-10-10",5385.3,5602.16,5385.3,5493.73,103500],["2019-10-11",5421.44,5457.59,5349.16,5349.16,74200],["2019-10-14",5349.16,5457.59,5313.02,5385.3,96200],["2019-10-15",5313.02,5385.3,5240.73,5385.3,49700],["2019-10-16",5349.16,5385.3,5313.02,5349.16,23200],["2019-10-17",5349.16,5349.16,5313.02,5313.02,19300],["2019-10-18",5313.02,5349.16,4843.16,5132.3,110100],["2019-10-21",5132.3,5240.73,5060.01,5240.73,123000],["2019-10-22",5240.73,5240.73,4987.73,5204.59,62700],["2019-10-23",5132.3,5168.44,4951.59,5023.87,81700],["2019-10-24",5023.87,5132.3,4951.59,5023.87,31100],["2019-10-25",4951.59,5023.87,4951.59,5023.87,43600],["2019-10-28",5023.87,5060.01,4915.44,5060.01,48500],["2019-10-29",5060.01,5060.01,4951.59,5023.87,40000],["2019-10-30",4987.73,5023.87,4915.44,5023.87,51100],["2019-10-31",4987.73,4987.73,4807.01,4915.44,69700],["2019-11-01",4915.44,4915.44,4445.58,4626.3,254800],["2019-11-04",4626.3,4662.44,4554.01,4626.3,49100],["2019-11-05",4626.3,4626.3,4337.16,4337.16,167200],["2019-11-06",4337.16,4590.16,4301.01,4409.44,91900],["2019-11-07",4409.44,4626.3,4337.16,4626.3,75200],["2019-11-08",4626.3,4626.3,4481.73,4517.87,57700],["2019-11-11",4517.87,4554.01,4409.44,4517.87,62700],["2019-11-12",4481.73,4554.01,4409.44,4481.73,52300],["2019-11-13",4445.58,4481.73,4373.3,4373.3,93600],["2019-11-14",4373.3,4409.44,3975.73,4011.87,214600],["2019-11-15",4011.87,4228.73,3686.58,3939.58,143200],["2019-11-18",3939.58,4192.58,3939.58,4048.01,49800],["2019-11-19",4048.01,4192.58,4011.87,4011.87,115300],["2019-11-20",4048.01,4084.15,4011.87,4048.01,61100],["2019-11-21",4120.3,4120.3,3975.73,4011.87,93000],["2019-11-22",4084.15,4120.3,3939.58,4011.87,90200],["2019-11-25",4048.01,4084.15,3975.73,4084.15,44400],["2019-11-26",4120.3,4120.3,4011.87,4011.87,53900],["2019-11-27",4084.15,4120.3,4011.87,4048.01,55400],["2019-11-28",4084.15,4120.3,3975.73,4048.01,94100],["2019-11-29",3975.73,4084.15,3939.58,4084.15,26800],["2019-12-02",4084.15,4084.15,4048.01,4048.01,136700],["2019-12-03",4084.15,4084.15,3975.73,3975.73,63800],["2019-12-04",3975.73,4011.87,3939.58,4011.87,31000],["2019-12-05",4011.87,4011.87,3867.3,3939.58,86100],["2019-12-06",3939.58,3975.73,3831.15,3939.58,75400],["2019-12-09",3939.58,3939.58,3795.01,3867.3,143800],["2019-12-10",3831.15,3831.15,3722.72,3758.87,66900],["2019-12-11",3795.01,3795.01,3650.44,3650.44,68700],["2019-12-12",3686.58,3758.87,3614.3,3722.72,99500],["2019-12-13",3758.87,3795.01,3722.72,3722.72,50600],["2019-12-16",3758.87,3758.87,3686.58,3686.58,40000],["2019-12-17",3722.72,3722.72,3578.15,3578.15,64100],["2019-12-18",3614.3,3614.3,3505.87,3505.87,64400],["2019-12-19",3542.01,3542.01,3433.58,3505.87,66200],["2019-12-20",3542.01,3722.72,3469.72,3650.44,77300],["2019-12-23",3686.58,4011.87,3686.58,4011.87,200300],["2019-12-24",4048.01,4156.44,4011.87,4048.01,88200],["2019-12-25",4048.01,4048.01,3903.44,3903.44,59700],["2019-12-26",3903.44,3939.58,3831.15,3867.3,71800],["2019-12-27",3867.3,3867.3,3722.72,3795.01,50300],["2019-12-30",3795.01,3975.73,3795.01,3795.01,85800],["2019-12-31",3903.44,3903.44,3795.01,3867.3,70600],["2020-01-02",3867.3,3903.44,3831.15,3867.3,61600],["2020-01-03",3903.44,3975.73,3831.15,3831.15,71100],["2020-01-06",3831.15,3867.3,3722.72,3795.01,59400],["2020-01-07",3795.01,3831.15,3758.87,3831.15,48400],["2020-01-08",3795.01,3795.01,3614.3,3650.44,125800],["2020-01-09",3686.58,3903.44,3686.58,3867.3,86600],["2020-01-10",3867.3,3867.3,3758.87,3758.87,62300],["2020-01-13",3758.87,3795.01,3686.58,3686.58,19900],["2020-01-14",3686.58,3795.01,3650.44,3650.44,32800],["2020-01-15",3650.44,3686.58,3614.3,3650.44,34800],["2020-01-16",3650.44,3795.01,3614.3,3650.44,80200],["2020-01-17",3650.44,3722.72,3650.44,3650.44,39600],["2020-01-20",3650.44,3686.58,3614.3,3614.3,62500],["2020-01-21",3614.3,3686.58,3578.15,3650.44,87100],["2020-01-22",3650.44,3722.72,3578.15,3722.72,86800],["2020-01-30",3722.72,3722.72,3578.15,3614.3,42400],["2020-01-31",3614.3,3614.3,3505.87,3614.3,127300],["2020-02-03",3614.3,3686.58,3252.87,3325.15,101800],["2020-02-04",3361.3,3505.87,3289.01,3361.3,81200],["2020-02-05",3433.58,3505.87,3361.3,3469.72,30750],["2020-02-06",3505.87,3614.3,3505.87,3578.15,57500],["2020-02-07",3614.3,3614.3,3505.87,3578.15,26900],["2020-02-10",3578.15,3578.15,3542.01,3542.01,19400],["2020-02-11",3469.72,3578.15,3469.72,3578.15,39600],["2020-02-12",3505.87,3650.44,3505.87,3650.44,41300],["2020-02-13",3614.3,3686.58,3578.15,3614.3,51500],["2020-02-14",3650.44,3650.44,3542.01,3614.3,19300],["2020-02-17",3614.3,3650.44,3505.87,3542.01,47300],["2020-02-18",3650.44,3650.44,3505.87,3578.15,34900],["2020-02-19",3542.01,3903.44,3505.87,3903.44,164200],["2020-02-20",3939.58,4264.87,3939.58,4120.3,106400],["2020-02-21",4156.44,4228.73,3939.58,3975.73,73300],["2020-02-24",3939.58,3939.58,3614.3,3758.87,138900],["2020-02-25",3722.72,3975.73,3686.58,3975.73,75300],["2020-02-26",3939.58,3975.73,3722.72,3903.44,53900],["2020-02-27",3903.44,4264.87,3867.3,4264.87,244700],["2020-02-28",4337.16,4626.3,4192.58,4481.73,241400],["2020-03-02",4554.01,4554.01,4373.3,4517.87,83500],["2020-03-03",4517.87,4626.3,4373.3,4626.3,141000],["2020-03-04",4554.01,4590.16,4445.58,4481.73,144800],["2020-03-05",4481.73,4734.73,4445.58,4626.3,73400],["2020-03-06",4517.87,4517.87,4445.58,4517.87,56200],["2020-03-09",4337.16,4337.16,4084.15,4084.15,117300],["2020-03-10",3722.72,4084.15,3686.58,3903.44,167000],["2020-03-11",4011.87,4084.15,3795.01,3939.58,142100],["2020-03-12",3795.01,3903.44,3578.15,3614.3,269200],["2020-03-13",3614.3,3614.3,3252.87,3397.44,184700],["2020-03-16",3505.87,3542.01,3397.44,3469.72,67000],["2020-03-17",3397.44,3722.72,3361.3,3722.72,30500],["2020-03-18",3614.3,3795.01,3614.3,3722.72,47000],["2020-03-19",3614.3,3614.3,3361.3,3614.3,47800],["2020-03-20",3614.3,3650.44,3542.01,3614.3,55100],["2020-03-23",3542.01,3542.01,3252.87,3252.87,132700],["2020-03-24",3289.01,3397.44,3289.01,3361.3,47000],["2020-03-25",3433.58,3650.44,3361.3,3578.15,96300],["2020-03-26",3542.01,3578.15,3397.44,3397.44,52000],["2020-03-27",3433.58,3469.72,3361.3,3397.44,74300],["2020-03-30",3361.3,3433.58,3325.15,3361.3,50900],["2020-03-31",3469.72,3469.72,3361.3,3433.58,60600],["2020-04-01",3433.58,3542.01,3433.58,3542.01,30500],["2020-04-03",3542.01,3650.44,3542.01,3650.44,26900],["2020-04-06",3650.44,3758.87,3614.3,3758.87,64600],["2020-04-07",3795.01,3831.15,3614.3,3758.87,57100],["2020-04-08",3686.58,3686.58,3614.3,3650.44,106800],["2020-04-09",3650.44,3795.01,3614.3,3722.72,66000],["2020-04-10",3758.87,3758.87,3686.58,3722.72,32600],["2020-04-13",3722.72,3831.15,3686.58,3795.01,79100],["2020-04-14",3831.15,3831.15,3686.58,3831.15,20700],["2020-04-15",3831.15,3903.44,3758.87,3795.01,56900],["2020-04-16",3795.01,3831.15,3758.87,3831.15,41300],["2020-04-17",3831.15,4192.58,3831.15,4192.58,218600],["2020-04-20",4409.44,4554.01,4337.16,4373.3,136300],["2020-04-21",4301.01,4301.01,4011.87,4084.15,98700],["2020-04-22",4048.01,4156.44,3975.73,4156.44,76300],["2020-04-23",4264.87,4481.73,4228.73,4301.01,107400],["2020-04-24",4264.87,4373.3,4228.73,4373.3,106700],["2020-04-27",4409.44,4590.16,4373.3,4590.16,168600],["2020-04-28",4590.16,4590.16,4445.58,4517.87,70300],["2020-04-29",4409.44,4409.44,4084.15,4084.15,364000],["2020-05-04",3758.87,4156.44,3686.58,4048.01,85200],["2020-05-05",4048.01,4228.73,4048.01,4156.44,40800],["2020-05-06",4156.44,4264.87,4120.3,4264.87,157800],["2020-05-07",4264.87,4481.73,4264.87,4445.58,221400],["2020-05-08",4445.58,4517.87,4373.3,4445.58,103800],["2020-05-11",4445.58,4445.58,4301.01,4337.16,53000],["2020-05-12",4337.16,4409.44,4264.87,4373.3,126100],["2020-05-13",4373.3,4409.44,4337.16,4337.16,50100],["2020-05-14",4337.16,4373.3,4301.01,4337.16,49700],["2020-05-15",4337.16,4445.58,4264.87,4301.01,64200],["2020-05-18",4301.01,4517.87,4301.01,4517.87,139200],["2020-05-19",4554.01,4554.01,4373.3,4445.58,135200],["2020-05-20",4445.58,4481.73,4409.44,4445.58,48300],["2020-05-21",4445.58,4481.73,4409.44,4409.44,47300],["2020-05-22",4481.73,4481.73,4337.16,4373.3,81300],["2020-05-25",4373.3,4734.73,4373.3,4662.44,191800],["2020-05-26",4734.73,4734.73,4554.01,4662.44,51700],["2020-05-27",4698.58,4698.58,4445.58,4445.58,41900],["2020-05-28",4337.16,4554.01,4120.3,4481.73,176800],["2020-05-29",4481.73,4481.73,4409.44,4481.73,37800],["2020-06-01",4445.58,4554.01,4445.58,4554.01,78600],["2020-06-02",4554.01,4554.01,4337.16,4337.16,91300],["2020-06-03",4337.16,4373.3,4264.87,4337.16,63620],["2020-06-04",4373.3,4554.01,4373.3,4373.3,51900],["2020-06-05",4373.3,4517.87,4373.3,4517.87,46000],["2020-06-08",4481.73,4554.01,4409.44,4481.73,100600],["2020-06-09",4481.73,4481.73,4409.44,4481.73,49500],["2020-06-10",4445.58,4517.87,4373.3,4517.87,91800],["2020-06-11",4481.73,4517.87,4228.73,4228.73,116500],["2020-06-12",4156.44,4228.73,4048.01,4228.73,147700],["2020-06-15",4228.73,4301.01,4048.01,4048.01,73100],["2020-06-16",4120.3,4192.58,4084.15,4156.44,23900],["2020-06-17",4156.44,4156.44,4156.44,4156.44,38800],["2020-06-18",4156.44,4156.44,4084.15,4156.44,37900],["2020-06-19",4192.58,4228.73,4192.58,4228.73,77900],["2020-06-22",4228.73,4264.87,4228.73,4228.73,24700],["2020-06-23",4228.73,4228.73,4156.44,4156.44,44400],["2020-06-24",4156.44,4264.87,4120.3,4120.3,59400],["2020-06-25",4084.15,4156.44,4084.15,4156.44,10000],["2020-06-26",4156.44,4156.44,4120.3,4120.3,7000],["2020-06-29",4120.3,4156.44,4084.15,4084.15,67000],["2020-06-30",4156.44,4409.44,4156.44,4264.87,177100],["2020-07-01",4264.87,4445.58,4264.87,4445.58,194100],["2020-07-02",4445.58,4770.87,4409.44,4554.01,107600],["2020-07-03",4554.01,4662.44,4554.01,4590.16,161820],["2020-07-06",4590.16,4626.3,4554.01,4590.16,89200],["2020-07-07",4626.3,4734.73,4590.16,4626.3,166700],["2020-07-08",4590.16,5060.01,4590.16,4915.44,268900],["2020-07-09",4879.3,5132.3,4879.3,5023.87,236200],["2020-07-10",4987.73,5023.87,4770.87,4879.3,180800],["2020-07-13",4915.44,5060.01,4879.3,4879.3,129700],["2020-07-14",4879.3,4951.59,4843.16,4879.3,81100],["2020-07-15",4915.44,5060.01,4879.3,4879.3,127400],["2020-07-16",4879.3,4915.44,4807.01,4807.01,78400],["2020-07-17",4843.16,4951.59,4843.16,4915.44,83000],["2020-07-20",4987.73,5349.16,4987.73,5240.73,315700],["2020-07-21",5204.59,5313.02,5204.59,5240.73,136800],["2020-07-22",5240.73,5276.87,5168.44,5240.73,114400],["2020-07-23",5240.73,5240.73,5132.3,5240.73,104600],["2020-07-24",5240.73,5457.59,4951.59,5313.02,379300],["2020-07-27",5168.44,5276.87,4879.3,4987.73,186900],["2020-07-28",4987.73,5457.59,4951.59,5457.59,259300],["2020-07-29",5493.73,5891.3,5421.44,5891.3,520600],["2020-07-30",5927.45,6035.87,5710.59,5855.16,188500],["2020-07-31",5746.73,5999.73,5674.44,5674.44,332900],["2020-08-03",5674.44,6216.59,5674.44,6216.59,582400],["2020-08-04",6469.59,6722.59,6252.73,6325.02,294500],["2020-08-05",6325.02,6541.88,6325.02,6433.45,258200],["2020-08-06",6325.02,6722.59,6180.45,6650.3,269900],["2020-08-07",6686.45,7047.88,6614.16,6794.88,194500],["2020-08-10",6794.88,7011.73,6686.45,6867.16,192800],["2020-08-11",6975.59,6975.59,6686.45,6831.02,334400],["2020-08-12",6794.88,6794.88,6397.3,6650.3,344900],["2020-08-13",6578.02,6794.88,6541.88,6794.88,163600],["2020-08-14",6867.16,6867.16,6505.73,6650.3,142000],["2020-08-17",6813.5,7262.3,6813.5,7221.5,238100],["2020-08-18",7262.3,7670.29,7262.3,7425.49,96100],["2020-08-19",7425.49,7670.29,7384.69,7629.49,157500],["2020-08-20",7629.49,7629.49,7384.69,7507.09,136100],["2020-08-21",7466.29,7629.49,7425.49,7588.69,152000],["2020-08-24",7629.49,7996.69,7588.69,7874.29,213600],["2020-08-25",7955.89,8159.88,7751.89,7751.89,139600],["2020-08-26",7751.89,7874.29,7588.69,7629.49,280400],["2020-08-27",7670.29,7833.49,7507.09,7711.09,192260],["2020-08-28",7711.09,7751.89,7507.09,7507.09,184600],["2020-08-31",7507.09,7507.09,7017.5,7343.89,394700],["2020-09-01",7343.89,7384.69,7180.7,7180.7,100600],["2020-09-03",7343.89,7343.89,7058.3,7303.1,117100],["2020-09-04",7221.5,7670.29,7139.9,7466.29,194000],["2020-09-07",7629.49,7629.49,7139.9,7139.9,193600],["2020-09-08",7262.3,7262.3,7017.5,7262.3,175200],["2020-09-09",7139.9,7221.5,7058.3,7139.9,81600],["2020-09-10",7180.7,7507.09,7180.7,7343.89,137500],["2020-09-11",7343.89,7507.09,7221.5,7343.89,120800],["2020-09-14",7343.89,7507.09,7343.89,7425.49,93100],["2020-09-15",7425.49,7792.69,7343.89,7629.49,315600],["2020-09-16",7711.09,7711.09,7466.29,7547.89,109800],["2020-09-17",7629.49,7629.49,7425.49,7588.69,103200],["2020-09-18",7507.09,7507.09,7343.89,7343.89,102300],["2020-09-21",7343.89,7384.69,7139.9,7139.9,263300],["2020-09-22",7139.9,7221.5,6976.7,7139.9,250800],["2020-09-23",7139.9,7180.7,7099.1,7139.9,60000],["2020-09-24",7099.1,7221.5,7058.3,7099.1,77800],["2020-09-25",7099.1,7262.3,7099.1,7221.5,93800],["2020-09-28",7221.5,7262.3,7139.9,7221.5,62200],["2020-09-29",7262.3,7303.1,7058.3,7139.9,112800],["2020-09-30",7099.1,7262.3,7099.1,7262.3,74800],["2020-10-01",7303.1,7507.09,7303.1,7507.09,176900],["2020-10-02",7507.09,7507.09,7221.5,7384.69,147000],["2020-10-05",7425.49,7915.09,7384.69,7915.09,211900],["2020-10-06",7915.09,8159.88,7915.09,7996.69,241300],["2020-10-07",7955.89,7996.69,7751.89,7792.69,118500],["2020-10-08",7792.69,8119.08,7792.69,7996.69,271500],["2020-10-09",7955.89,8771.87,7955.89,8771.87,345200],["2020-10-12",8975.87,9220.67,8853.47,8935.07,160200],["2020-10-13",8975.87,9016.67,8567.88,8975.87,255200],["2020-10-14",8975.87,9751.06,8935.07,9343.07,158600],["2020-10-15",9424.67,9669.46,9179.87,9261.47,205800],["2020-10-16",9261.47,9302.27,8363.88,8363.88,479600],["2020-10-19",8363.88,8690.28,8078.28,8527.08,278500],["2020-10-20",8486.28,8486.28,8078.28,8323.08,135100],["2020-10-21",9139.07,9139.07,8527.08,9139.07,465900],["2020-10-22",9139.07,9791.86,9139.07,9506.26,191900],["2020-10-23",9669.46,9751.06,9383.87,9710.26,130100],["2020-10-26",9343.07,9955.06,9343.07,9628.66,191600],["2020-10-27",9547.06,9791.86,9302.27,9791.86,199600],["2020-10-28",9791.86,9791.86,8812.67,9179.87,208400],["2020-10-29",8975.87,9465.46,8935.07,9465.46,138700],["2020-10-30",9343.07,9465.46,8527.08,8812.67,370300],["2020-11-02",8771.87,8975.87,8159.88,8649.48,116800],["2020-11-03",8649.48,9016.67,8567.88,8649.48,107700],["2020-11-04",8690.28,9098.27,8649.48,9098.27,171500],["2020-11-05",9057.47,9098.27,8690.28,8935.07,157700],["2020-11-06",8935.07,8935.07,8690.28,8812.67,120800],["2020-11-09",8771.87,8853.47,8608.68,8731.07,204300],["2020-11-10",8771.87,9179.87,8731.07,8894.27,263050],["2020-11-11",8935.07,9016.67,8812.67,8975.87,132200],["2020-11-12",8975.87,9383.87,8975.87,9261.47,136200],["2020-11-13",9261.47,9343.07,9016.67,9302.27,152600],["2020-11-16",9302.27,9343.07,9098.27,9179.87,148500],["2020-11-17",9179.87,9383.87,9057.47,9302.27,203900],["2020-11-18",9343.07,9710.26,9179.87,9587.86,275800],["2020-11-19",9587.86,9751.06,9383.87,9547.06,154900],["2020-11-20",9547.06,9587.86,9383.87,9547.06,125700],["2020-11-23",9547.06,9710.26,9465.46,9628.66,150600],["2020-11-24",9628.66,9669.46,9465.46,9628.66,209100],["2020-11-25",9628.66,10567.05,9628.66,10567.05,406290],["2020-11-26",10567.05,11219.84,10567.05,10975.04,273790],["2020-11-27",10730.25,11015.84,10526.25,11015.84,125800],["2020-11-30",10811.85,10934.24,10526.25,10607.85,153400],["2020-12-01",10403.85,11015.84,10281.45,10607.85,168600],["2020-12-02",10607.85,10811.85,10444.65,10811.85,164900],["2020-12-03",11015.84,11138.24,10811.85,10811.85,117400],["2020-12-04",10975.04,10975.04,10730.25,10811.85,103300],["2020-12-07",10811.85,10975.04,10771.05,10811.85,109700],["2020-12-08",10811.85,11056.64,10811.85,11056.64,220444],["2020-12-09",11056.64,11423.84,11056.64,11179.04,95300],["2020-12-10",11179.04,11179.04,10730.25,10852.64,157700],["2020-12-11",10811.85,10934.24,10689.45,10934.24,107400],["2020-12-14",10934.24,11342.24,10811.85,11342.24,303600],["2020-12-15",11301.44,11791.03,11301.44,11627.83,235700],["2020-12-16",11791.03,11791.03,11301.44,11505.44,158200],["2020-12-17",11464.64,11464.64,10934.24,11342.24,299900],["2020-12-18",11342.24,11423.84,11219.84,11423.84,126100],["2020-12-21",11423.84,11546.23,11342.24,11383.04,151400],["2020-12-22",11342.24,11913.43,11342.24,11913.43,292200],["2020-12-23",11872.63,12035.83,11464.64,11791.03,141200],["2020-12-24",11791.03,11831.83,11015.84,11709.43,228000],["2020-12-25",11587.03,11791.03,11260.64,11750.23,133600],["2020-12-28",11423.84,11831.83,11015.84,11342.24,108500],["2020-12-29",11342.24,11546.23,11219.84,11546.23,124000],["2020-12-30",11546.23,11546.23,11342.24,11546.23,73600],["2020-12-31",11546.23,11587.03,11383.04,11383.04,100000],["2021-01-04",11423.84,11913.43,11423.84,11750.23,194700],["2021-01-05",11831.83,12158.23,11831.83,11995.03,298800],["2021-01-06",12035.83,12035.83,11791.03,11831.83,139600],["2021-01-07",11750.23,12239.82,11709.43,12117.43,176800],["2021-01-08",12117.43,12158.23,11872.63,11872.63,164400],["2021-01-11",11872.63,12158.23,11791.03,12076.63,177000],["2021-01-12",12076.63,12566.22,11872.63,12321.42,172600],["2021-01-13",12321.42,12647.82,12158.23,12525.42,178605],["2021-01-14",12525.42,12607.02,12239.82,12525.42,83900],["2021-01-15",12525.42,12892.62,12362.22,12647.82,161700],["2021-01-18",12566.22,12851.82,12117.43,12362.22,203300],["2021-01-19",12362.22,12403.02,11179.04,12117.43,276500],["2021-01-20",11995.03,12076.63,11383.04,11831.83,176900],["2021-01-21",11831.83,11995.03,11668.63,11995.03,163700],["2021-01-22",11954.23,11995.03,11709.43,11791.03,82200],["2021-01-25",11668.63,11791.03,11587.03,11587.03,54200],["2021-01-26",11423.84,11750.23,11179.04,11750.23,214000],["2021-01-27",11750.23,11750.23,11219.84,11342.24,175500],["2021-01-28",11097.44,11138.24,10240.65,10240.65,167300],["2021-01-29",9261.47,11260.64,9220.67,11015.84,228600],["2021-02-01",11015.84,11015.84,9914.26,9914.26,105800],["2021-02-02",9914.26,10159.05,9220.67,10159.05,54100],["2021-02-03",10240.65,10485.45,10036.66,10240.65,136300],["2021-02-04",10240.65,10607.85,10240.65,10322.25,74100],["2021-02-05",10363.05,10444.65,10281.45,10403.85,69000],["2021-02-08",10607.85,10934.24,10403.85,10811.85,113300],["2021-02-09",10771.05,10934.24,10607.85,10934.24,76600],["2021-02-17",10648.65,11179.04,10648.65,11138.24,91300],["2021-02-18",11138.24,11627.83,10934.24,11627.83,172800],["2021-02-19",11627.83,12117.43,11505.44,12035.83,168150],["2021-02-22",12035.83,12199.03,11587.03,11587.03,129700],["2021-02-23",11627.83,11668.63,11260.64,11587.03,113500],["2021-02-24",11587.03,11627.83,11301.44,11423.84,111600],["2021-02-25",11464.64,11627.83,11423.84,11546.23,63100],["2021-02-26",11138.24,11383.04,11138.24,11383.04,125500],["2021-03-01",11342.24,11423.84,11260.64,11423.84,110523],["2021-03-02",11505.44,11750.23,11423.84,11750.23,154400],["2021-03-03",11750.23,12035.83,11587.03,11913.43,169300],["2021-03-04",13055.81,13055.81,11464.64,11791.03,107500],["2021-03-05",11750.23,11831.83,11546.23,11831.83,74000],["2021-03-08",11831.83,12403.02,11750.23,12321.42,349400],["2021-03-09",12403.02,12729.42,12076.63,12647.82,315700],["2021-03-10",12688.62,13912.6,12688.62,13912.6,522200],["2021-03-11",13912.6,15054.98,13912.6,14483.79,436750],["2021-03-12",14483.79,15054.98,13871.8,14361.39,220100],["2021-03-15",14361.39,14483.79,14116.6,14279.8,162348],["2021-03-16",14279.8,14320.59,13749.4,14075.8,213900],["2021-03-17",13912.6,15462.98,13912.6,15258.98,391700],["2021-03-18",15299.78,16768.56,15299.78,16768.56,478400],["2021-03-19",17135.75,18441.34,16931.76,17910.94,335800],["2021-03-22",17910.94,17910.94,16442.16,16931.76,219850],["2021-03-23",16727.76,16727.76,15258.98,15299.78,613800],["2021-03-24",14891.79,15503.78,14279.8,15462.98,283300],["2021-03-25",15503.78,16931.76,14932.59,15911.77,306400],["2021-03-26",15911.77,15911.77,14810.19,15789.37,147600],["2021-03-29",15626.18,15789.37,15095.78,15462.98,134100],["2021-03-30",15340.58,15462.98,15095.78,15299.78,120900],["2021-03-31",15299.78,15299.78,14810.19,14973.39,174500],["2021-04-01",14891.79,15585.38,14891.79,15544.58,153800],["2021-04-02",15830.17,15993.37,14891.79,15462.98,148300],["2021-04-05",15462.98,15503.78,15218.18,15299.78,92700],["2021-04-06",15299.78,15299.78,15014.18,15218.18,107300],["2021-04-07",15054.98,15952.57,14728.59,15585.38,116200],["2021-04-08",15707.78,15707.78,15340.58,15340.58,62600],["2021-04-09",15340.58,15707.78,15177.38,15503.78,115700],["2021-04-12",15503.78,15707.78,15299.78,15626.18,113200],["2021-04-13",15666.98,16074.97,15381.38,15381.38,179800],["2021-04-14",15299.78,15422.18,15218.18,15340.58,81300],["2021-04-15",15340.58,15422.18,15136.58,15299.78,101200],["2021-04-16",15381.38,15503.78,13994.2,14891.79,183500],["2021-04-19",14891.79,15095.78,14687.79,14728.59,84800],["2021-04-20",14728.59,14810.19,14279.8,14646.99,101000],["2021-04-22",14646.99,14687.79,13504.61,13504.61,147500],["2021-04-23",13300.61,13790.2,13096.61,13667.8,99300],["2021-04-26",13667.8,14035.0,12974.21,13341.41,99600],["2021-04-27",13667.8,13667.8,12647.82,12647.82,93100],["2021-04-28",12647.82,12770.22,12443.82,12729.42,155400],["2021-04-29",12811.02,13423.01,12811.02,13096.61,67100],["2021-05-04",12647.82,12933.41,12362.22,12851.82,49300],["2021-05-05",12851.82,13178.21,12647.82,12974.21,65330],["2021-05-06",12974.21,13463.81,12974.21,13219.01,102400],["2021-05-07",13423.01,13545.41,13055.81,13219.01,140900],["2021-05-10",13259.81,13259.81,12851.82,13055.81,93700],["2021-05-11",13055.81,13055.81,12811.02,12933.41,76800],["2021-05-12",12851.82,13871.8,12607.02,13627.0,180600],["2021-05-13",13627.0,13627.0,13300.61,13300.61,122600],["2021-05-14",13341.41,13382.21,12933.41,12933.41,118000],["2021-05-17",13055.81,13055.81,12607.02,12647.82,94800],["2021-05-18",12566.22,12607.02,11995.03,11995.03,178900],["2021-05-19",11995.03,12566.22,11995.03,12199.03,104400],["2021-05-20",12239.82,12484.62,12199.03,12403.02,104505],["2021-05-21",12403.02,12811.02,12239.82,12729.42,106600],["2021-05-24",12647.82,12851.82,12525.42,12851.82,125800],["2021-05-25",12851.82,13137.41,12851.82,13015.01,80500],["2021-05-26",13015.01,13055.81,12770.22,12770.22,75600],["2021-05-27",12770.22,12770.22,12403.02,12566.22,75000],["2021-05-28",12566.22,12770.22,12443.82,12566.22,66600],["2021-05-31",12647.82,12647.82,12199.03,12362.22,131600],["2021-06-01",12239.82,13055.81,12158.23,13015.01,193700],["2021-06-02",13015.01,14035.0,13015.01,13953.4,297300],["2021-06-03",13912.6,14198.2,13545.41,13871.8,154600],["2021-06-04",13953.4,14035.0,13463.81,13586.21,127000],["2021-06-07",13586.21,13586.21,13055.81,13423.01,159800],["2021-06-08",13423.01,14483.79,13300.61,13871.8,318600],["2021-06-09",13871.8,14239.0,13667.8,13994.2,116700],["2021-06-10",13994.2,13994.2,13667.8,13667.8,67700],["2021-06-11",13667.8,13831.0,13545.41,13790.2,96900],["2021-06-14",13871.8,14891.79,13790.2,14483.79,432100],["2021-06-15",14524.59,15299.78,14320.59,15014.18,236600],["2021-06-16",15095.78,15095.78,14687.79,14850.99,92000],["2021-06-17",14810.19,14810.19,14442.99,14810.19,185000],["2021-06-18",14810.19,15218.18,14687.79,14932.59,221000],["2021-06-21",14687.79,14891.79,14483.79,14728.59,161300],["2021-06-22",14687.79,15299.78,14687.79,14687.79,180900],["2021-06-23",14687.79,14810.19,13749.4,13831.0,283300],["2021-06-24",13831.0,13871.8,13382.21,13627.0,197400],["2021-06-25",13627.0,13667.8,13300.61,13586.21,168200],["2021-06-28",13586.21,13627.0,13178.21,13463.81,150800],["2021-06-29",13545.41,13545.41,13382.21,13423.01,136900],["2021-06-30",13504.61,13504.61,13055.81,13259.81,83200],["2021-07-01",13300.61,13300.61,13137.41,13259.81,138500],["2021-07-02",13259.81,13423.01,13219.01,13219.01,119500],["2021-07-05",13219.01,13219.01,12566.22,12892.62,208500],["2021-07-06",12770.22,12851.82,12607.02,12607.02,114400],["2021-07-07",12443.82,12647.82,11831.83,12647.82,134000],["2021-07-08",12688.62,12851.82,12321.42,12729.42,116300],["2021-07-09",12566.22,12729.42,12443.82,12647.82,61400],["2021-07-12",12484.62,12647.82,11627.83,12647.82,476250],["2021-07-13",13101.15,13237.14,12647.82,13146.48,41200],["2021-07-14",13191.81,13826.47,12919.81,13191.81,70500],["2021-07-15",13237.14,13237.14,12965.15,13146.48,34400],["2021-07-16",13146.48,13191.81,12965.15,13146.48,33600],["2021-07-19",13010.48,13055.81,12511.82,12783.82,79800],["2021-07-20",12693.15,12919.81,12466.49,12919.81,52700],["2021-07-21",12919.81,13146.48,12874.48,12919.81,41100],["2021-07-22",12919.81,13237.14,12919.81,13146.48,92300],["2021-07-23",13191.81,13962.47,13101.15,13962.47,192400],["2021-07-26",13962.47,14279.8,13418.47,14279.8,191100],["2021-07-27",14325.13,14687.79,14143.8,14325.13,147800],["2021-07-28",14279.8,14370.46,13735.8,14007.8,119000],["2021-07-29",14053.13,14053.13,13463.81,14007.8,131100],["2021-07-30",13962.47,14007.8,13509.14,13962.47,124100],["2021-08-02",13962.47,14098.46,13781.14,14007.8,188000],["2021-08-03",14007.8,14959.79,13917.13,14959.79,581100],["2021-08-04",15005.12,15639.78,14959.79,15231.78,271400],["2021-08-05",15186.45,15186.45,14869.12,15050.45,149300],["2021-08-06",14959.79,15639.78,14733.12,15050.45,401800],["2021-08-09",14959.79,15594.44,14959.79,15367.78,432800],["2021-08-10",15367.78,16047.77,15367.78,16047.77,571600],["2021-08-11",16047.77,16093.1,14959.79,14959.79,553500],["2021-08-12",14959.79,15639.78,14506.46,15367.78,467100],["2021-08-13",15367.78,15413.11,14642.46,15413.11,332100],["2021-08-16",15458.45,16727.76,15413.11,16637.1,825800],["2021-08-17",16637.1,16682.43,16093.1,16138.44,298600],["2021-08-18",16183.77,16183.77,15685.11,16183.77,244700],["2021-08-19",16183.77,16183.77,15866.44,16183.77,161600],["2021-08-20",16229.1,16773.09,14959.79,15911.77,595100],["2021-08-23",15866.44,15911.77,14733.12,14733.12,304900],["2021-08-24",14597.12,14733.12,13871.8,14143.8,330700],["2021-08-25",14143.8,14597.12,13826.47,14597.12,166600],["2021-08-26",14642.46,14733.12,14053.13,14551.79,202200],["2021-08-27",14461.13,14733.12,14234.46,14733.12,140600],["2021-08-30",14733.12,15322.45,14733.12,15277.11,269100],["2021-08-31",15322.45,15821.11,14959.79,15322.45,395500],["2021-09-01",15413.11,16093.1,15322.45,16093.1,487900],["2021-09-06",16093.1,16773.09,16093.1,16546.43,480400],["2021-09-07",16546.43,16591.76,15413.11,15685.11,389200],["2021-09-08",15685.11,15957.1,15231.78,15685.11,187700],["2021-09-09",15685.11,15775.77,15413.11,15685.11,229000],["2021-09-10",15685.11,16093.1,15549.11,15549.11,185600],["2021-09-13",15594.44,15594.44,14733.12,14733.12,470200],["2021-09-14",14733.12,15095.78,14506.46,14959.79,232300],["2021-09-15",15005.12,15095.78,14733.12,15005.12,128900],["2021-09-16",14869.12,15141.12,14869.12,15050.45,116260],["2021-09-17",15050.45,15095.78,14823.79,14869.12,287560],["2021-09-20",14869.12,15413.11,14733.12,15231.78,317590],["2021-09-21",15231.78,15957.1,14733.12,15685.11,400410],["2021-09-22",15685.11,15957.1,15685.11,15866.44,379750],["2021-09-23",15866.44,16319.77,15413.11,15503.78,468290],["2021-09-24",15413.11,15549.11,15095.78,15141.12,198200],["2021-09-27",15141.12,15141.12,14506.46,14506.46,300600],["2021-09-28",14506.46,14687.79,14098.46,14597.12,290500],["2021-09-29",14597.12,14869.12,14506.46,14733.12,83500],["2021-09-30",14733.12,15005.12,14733.12,14959.79,69950],["2021-10-01",14959.79,14959.79,14597.12,14642.46,176270],["2021-10-04",14506.46,14823.79,14415.79,14733.12,189070],["2021-10-05",14733.12,14869.12,14642.46,14733.12,140300],["2021-10-06",14778.46,15367.78,14733.12,15367.78,214940],["2021-10-07",15367.78,15866.44,15367.78,15639.78,355910],["2021-10-08",15639.78,15639.78,15186.45,15186.45,227250],["2021-10-11",15231.78,15594.44,15186.45,15413.11,145100],["2021-10-12",15458.45,16954.42,15458.45,16954.42,1275570],["2021-10-13",16954.42,17815.74,16773.09,16954.42,596870],["2021-10-14",16909.09,17453.08,16909.09,17271.75,328460],["2021-10-15",17226.42,17453.08,16954.42,17090.42,522310],["2021-10-18",17045.09,17725.08,17045.09,17362.42,406480],["2021-10-19",17407.75,17951.74,17271.75,17498.42,249700],["2021-10-20",17543.75,17906.41,17498.42,17770.41,299100],["2021-10-21",17770.41,18359.74,17725.08,18359.74,334200],["2021-10-22",18314.4,19266.39,18314.4,18858.4,380910],["2021-10-25",18858.4,19855.72,18858.4,19130.39,321200],["2021-10-26",19039.73,19130.39,18223.74,19039.73,410500],["2021-10-27",19039.73,19719.72,19039.73,19447.72,199840],["2021-10-28",19130.39,21351.69,19130.39,21351.69,546600],["2021-10-29",21351.69,23482.33,21351.69,23119.67,608800],["2021-11-01",23119.67,23980.99,22893.01,23255.67,752790],["2021-11-02",23255.67,23890.32,23255.67,23754.33,372650],["2021-11-03",23754.33,25930.3,21397.03,21397.03,921300],["2021-11-04",21397.03,22666.34,21261.03,22213.02,607800],["2021-11-05",22258.35,22938.34,22213.02,22394.35,282410],["2021-11-08",22439.68,22621.01,21986.35,22394.35,362200],["2021-11-09",22394.35,22575.68,22122.35,22575.68,384600],["2021-11-10",22575.68,24343.65,22575.68,24343.65,552900],["2021-11-11",24706.31,26292.96,24479.65,25658.3,721730],["2021-11-12",25703.63,25748.96,24479.65,24479.65,456660],["2021-11-15",24706.31,24706.31,22303.68,23255.67,866500],["2021-11-16",23301.0,23346.33,22077.02,22303.68,545700],["2021-11-17",22349.01,22349.01,21125.03,21805.02,632240],["2021-11-18",21805.02,22621.01,21714.36,22258.35,427700],["2021-11-19",22530.34,22666.34,21759.69,22031.68,474200],["2021-11-22",22031.68,22031.68,20173.04,20173.04,778180],["2021-11-23",19946.38,20762.37,18586.4,20717.04,223900],["2021-11-24",20762.37,21487.69,20626.37,21306.36,211600],["2021-11-25",21306.36,21850.35,21261.03,21623.69,138400],["2021-11-26",21986.35,21986.35,20490.37,20717.04,294200],["2021-11-29",20717.04,21125.03,20218.38,20943.7,215110],["2021-11-30",20989.03,21714.36,20989.03,21306.36,240500],["2021-12-01",21306.36,21397.03,20853.03,21261.03,138300],["2021-12-02",21034.37,21351.69,20853.03,21306.36,248010],["2021-12-03",21306.36,21306.36,20399.71,20399.71,209100],["2021-12-06",20399.71,20399.71,18813.06,19493.05,282800],["2021-12-07",19493.05,20037.05,19266.39,19946.38,196700],["2021-12-08",20037.05,20082.38,19719.72,19946.38,87959],["2021-12-09",19946.38,21941.02,19810.38,21941.02,446200],["2021-12-10",22213.02,23301.0,22031.68,22666.34,404000],["2021-12-13",22666.34,23663.66,22213.02,23346.33,343100],["2021-12-14",23346.33,23346.33,22349.01,22621.01,684640],["2021-12-15",22621.01,22621.01,21941.02,22213.02,167300],["2021-12-16",22213.02,22666.34,21986.35,22439.68,209800],["2021-12-17",22439.68,23663.66,22439.68,23346.33,331000],["2021-12-20",23527.66,24252.99,22303.68,23799.66,351900],["2021-12-21",23573.0,23799.66,23119.67,23573.0,240600],["2021-12-22",23573.0,23890.32,23437.0,23573.0,328700],["2021-12-23",23573.0,23573.0,21986.35,22394.35,333100],["2021-12-24",22439.68,23708.99,22303.68,22666.34,243900],["2021-12-27",22666.34,22711.67,22213.02,22621.01,127300],["2021-12-28",22621.01,22893.01,22258.35,22349.01,215200],["2021-12-29",22439.68,24388.98,22213.02,24026.32,505100],["2021-12-30",24026.32,24026.32,23527.66,23527.66,152000],["2021-12-31",23527.66,23573.0,23074.34,23255.67,91900],["2022-01-04",23255.67,23482.33,22802.34,23165.0,242700],["2022-01-05",23165.0,23210.33,22711.67,22711.67,205698],["2022-01-06",22757.01,24978.31,22621.01,24978.31,923330],["2022-01-07",27426.27,27426.27,24978.31,26338.29,505500],["2022-01-10",26338.29,26564.95,25386.3,25386.3,335850],["2022-01-11",24706.31,25386.3,24479.65,24660.98,448900],["2022-01-12",24524.98,24660.98,22213.02,23527.66,989230],["2022-01-13",23573.0,23799.66,21215.7,21215.7,423800],["2022-01-14",21215.7,22077.02,19765.05,21986.35,240270],["2022-01-17",21986.35,22031.68,19855.72,19855.72,245800],["2022-01-18",19855.72,19855.72,18133.07,18586.4,369000],["2022-01-19",18586.4,19719.72,17679.75,19629.05,203900],["2022-01-20",19629.05,21306.36,19039.73,21034.37,184800],["2022-01-21",21170.36,21805.02,20626.37,20626.37,151100],["2022-01-24",20626.37,20626.37,18586.4,18767.73,303700],["2022-01-25",18677.07,19901.05,17679.75,19901.05,161900],["2022-01-26",19946.38,20127.71,18223.74,19130.39,144200],["2022-01-27",18586.4,19357.06,18223.74,18450.4,195700],["2022-01-28",18405.07,18722.4,18359.74,18495.74,142600],["2022-02-07",18541.07,19357.06,18541.07,18994.39,119800],["2022-02-08",19039.73,20173.04,18994.39,19765.05,158000],["2022-02-09",19946.38,20082.38,19266.39,20037.05,114000],["2022-02-10",19991.71,20399.71,19583.72,19855.72,72850],["2022-02-11",19765.05,19765.05,19447.72,19719.72,251500],["2022-02-14",19674.38,19674.38,19085.06,19447.72,141200],["2022-02-15",19493.05,19538.39,18903.73,19402.39,108500],["2022-02-16",19447.72,20354.38,19447.72,20354.38,203900],["2022-02-17",20399.71,20671.7,19991.71,20263.71,102800],["2022-02-18",20127.71,20490.37,19946.38,20490.37,146500],["2022-02-21",20490.37,21533.02,20263.71,20898.37,268500],["2022-02-22",20853.03,20898.37,19493.05,20173.04,206700],["2022-02-23",19855.72,20581.04,19855.72,20399.71,150800],["2022-02-24",20399.71,20399.71,18903.73,19447.72,274500],["2022-02-25",19493.05,19946.38,19447.72,19674.38,132700],["2022-02-28",19674.38,19674.38,19357.06,19402.39,127500],["2022-03-01",19402.39,19719.72,19175.73,19674.38,181000],["2022-03-02",19674.38,19991.71,19447.72,19946.38,147520],["2022-03-03",19946.38,19946.38,19629.05,19855.72,137800],["2022-03-04",19855.72,20853.03,19719.72,20445.04,305100],["2022-03-07",20399.71,20399.71,19946.38,19946.38,156200],["2022-03-08",19901.05,20354.38,19674.38,19810.38,257300],["2022-03-09",19765.05,19946.38,18903.73,19493.05,209700],["2022-03-10",19538.39,19810.38,18949.06,19538.39,184800],["2022-03-11",19583.72,19765.05,19039.73,19266.39,141000],["2022-03-14",19266.39,19583.72,18813.06,18813.06,284500],["2022-03-15",18858.4,19266.39,18813.06,19266.39,116400],["2022-03-16",19266.39,19719.72,19266.39,19311.72,79200],["2022-03-17",19357.06,19583.72,19266.39,19357.06,105900],["2022-03-18",19402.39,19946.38,19402.39,19855.72,168900],["2022-03-21",19946.38,20309.04,19765.05,20037.05,193000],["2022-03-22",20037.05,20309.04,19946.38,20037.05,220100],["2022-03-23",20037.05,20127.71,19810.38,19810.38,179407],["2022-03-24",19810.38,19810.38,19538.39,19719.72,142900],["2022-03-25",19719.72,19855.72,19583.72,19765.05,124680],["2022-03-28",19765.05,19765.05,19039.73,19402.39,301100],["2022-03-29",19402.39,19810.38,19039.73,19674.38,187400],["2022-03-30",19493.05,19629.05,19266.39,19311.72,129600],["2022-03-31",19357.06,20762.37,19311.72,20218.38,496450],["2022-04-01",20218.38,20399.71,19855.72,20173.04,186100],["2022-04-04",20263.71,21170.36,20218.38,20717.04,362600],["2022-04-05",20717.04,20717.04,20263.71,20309.04,184000],["2022-04-06",20309.04,21261.03,19946.38,20354.38,391000],["2022-04-07",20354.38,20399.71,19719.72,19719.72,236800],["2022-04-08",19719.72,19765.05,19266.39,19493.05,155500],["2022-04-12",19493.05,19538.39,18813.06,18813.06,153300],["2022-04-13",18813.06,18994.39,17543.75,18541.07,363000],["2022-04-14",19266.39,19266.39,18359.74,18405.07,164400],["2022-04-15",18405.07,18405.07,17453.08,17679.75,338200],["2022-04-18",17679.75,17679.75,15911.77,16319.77,416200],["2022-04-19",16319.77,16546.43,14959.79,15005.12,244200],["2022-04-20",15005.12,15005.12,14053.13,14053.13,177600],["2022-04-21",13826.47,13826.47,12647.82,12783.82,253800],["2022-04-22",12783.82,13554.47,12602.49,13282.48,237900],["2022-04-25",13373.14,13917.13,12239.82,12557.15,196300],["2022-04-26",12466.49,13690.47,11922.5,13690.47,193300],["2022-04-27",13690.47,14415.79,13554.47,14370.46,137300],["2022-04-28",14370.46,14597.12,14143.8,14234.46,95500],["2022-04-29",14053.13,14506.46,14053.13,14370.46,104830],["2022-05-04",14415.79,14415.79,14053.13,14234.46,128300],["2022-05-05",14234.46,14234.46,13509.14,13735.8,253200],["2022-05-06",13735.8,13735.8,13055.81,13055.81,105300],["2022-05-09",13055.81,13055.81,11786.5,11786.5,224900],["2022-05-10",11287.84,11877.16,10970.51,11695.83,170700],["2022-05-11",11786.5,12375.82,11559.83,12375.82,137400],["2022-05-12",12375.82,12375.82,11333.17,11333.17,127600],["2022-05-13",11333.17,11423.84,10245.19,10245.19,431700],["2022-05-16",10245.19,10653.18,9519.86,10199.85,186200],["2022-05-17",10381.18,11197.17,9202.53,11151.84,263300],["2022-05-18",11197.17,11786.5,11151.84,11287.84,94500],["2022-05-19",10879.84,11061.17,10698.51,10879.84,83830],["2022-05-20",10879.84,11559.83,10879.84,11333.17,263900],["2022-05-23",11333.17,11741.17,11106.51,11423.84,130000],["2022-05-24",11106.51,11469.17,11106.51,11333.17,53900],["2022-05-25",11333.17,12013.16,11333.17,11605.17,330900],["2022-05-26",11786.5,12239.82,11695.83,12058.49,161800],["2022-05-27",12103.83,12466.49,12058.49,12239.82,140900],["2022-05-30",12239.82,12466.49,12103.83,12375.82,176900],["2022-05-31",12375.82,12421.16,12013.16,12013.16,156700],["2022-06-01",11967.83,12239.82,11922.5,12013.16,81210],["2022-06-02",12013.16,12239.82,11922.5,12194.49,191700],["2022-06-03",12194.49,12194.49,11605.17,11967.83,80000],["2022-06-06",11967.83,12013.16,11786.5,11877.16,220600],["2022-06-07",11786.5,12239.82,11559.83,11922.5,361600],["2022-06-08",11967.83,13101.15,11922.5,12965.15,722100],["2022-06-09",13010.48,13146.48,12783.82,13010.48,243200],["2022-06-10",12965.15,13055.81,12466.49,12511.82,193200],["2022-06-13",12239.82,12375.82,11287.84,11287.84,325300],["2022-06-14",10879.84,11650.5,10653.18,11287.84,115600],["2022-06-15",11242.51,11333.17,10245.19,10517.18,218400],["2022-06-16",10517.18,11015.84,10381.18,10381.18,174600],["2022-06-17",10290.52,10290.52,9429.2,9791.86,198300],["2022-06-20",9791.86,9927.86,9066.54,9383.87,170000],["2022-06-21",9066.54,9519.86,9066.54,9293.2,135400],["2022-06-22",9293.2,9746.53,9066.54,9519.86,136300],["2022-06-23",9519.86,9655.86,9383.87,9655.86,117700],["2022-06-24",10426.52,10426.52,9701.19,9837.19,228800],["2022-06-27",9927.86,10245.19,9837.19,9882.53,197100],["2022-06-28",9927.86,10562.52,9927.86,10426.52,210200],["2022-06-29",10517.18,10517.18,10154.52,10381.18,192700],["2022-06-30",10335.85,10426.52,9973.19,10154.52,149200],["2022-07-01",9746.53,10199.85,9519.86,10199.85,271800],["2022-07-04",10245.19,10426.52,9973.19,10245.19,109500],["2022-07-05",9973.19,10245.19,9973.19,10063.86,140200],["2022-07-06",10063.86,10063.86,9474.53,9519.86,198600],["2022-07-07",9565.2,9610.53,9247.87,9474.53,127100],["2022-07-08",9519.86,10199.85,9519.86,10154.52,270700],["2022-07-11",10154.52,10199.85,9927.86,10154.52,193400],["2022-07-12",10109.19,10970.51,10109.19,10879.84,205300],["2022-07-13",10925.18,11015.84,10743.85,10789.18,198200],["2022-07-14",10653.18,10789.18,10517.18,10743.85,121900],["2022-07-15",10698.51,10879.84,10562.52,10743.85,139700],["2022-07-18",10743.85,10925.18,10562.52,10607.85,187900],["2022-07-19",10607.85,10698.51,10471.85,10653.18,114900],["2022-07-20",10698.51,11061.17,10698.51,10879.84,211200],["2022-07-21",10879.84,11015.84,10743.85,10879.84,167100],["2022-07-22",10834.51,10970.51,10743.85,10879.84,209400],["2022-07-25",10743.85,10879.84,10607.85,10834.51,144700],["2022-07-26",10834.51,10834.51,10290.52,10290.52,117000],["2022-07-27",10199.85,10517.18,10154.52,10517.18,127800],["2022-07-28",10562.52,11242.51,10562.52,10970.51,189500],["2022-07-29",10970.51,11106.51,10879.84,10970.51,111400],["2022-08-01",10970.51,11242.51,10925.18,11197.17,201700],["2022-08-02",11242.51,11741.17,11242.51,11423.84,281800],["2022-08-03",11423.84,11741.17,11287.84,11514.5,192500],["2022-08-04",11559.83,11695.83,11151.84,11333.17,299300],["2022-08-05",11333.17,11378.5,11106.51,11378.5,159400],["2022-08-08",11378.5,11559.83,11197.17,11287.84,275600],["2022-08-09",11333.17,11378.5,11197.17,11287.84,310700],["2022-08-10",11333.17,11695.83,11242.51,11605.17,313900],["2022-08-11",11605.17,12103.83,11559.83,11877.16,436100],["2022-08-12",11877.16,12013.16,11695.83,11967.83,372900],["2022-08-15",12013.16,12103.83,11695.83,11967.83,228400],["2022-08-16",11922.5,12103.83,11786.5,11831.83,259900],["2022-08-17",11831.83,12013.16,11741.17,11877.16,390600],["2022-08-18",11831.83,11831.83,11605.17,11605.17,196700],["2022-08-19",11378.5,11877.16,11333.17,11605.17,197800],["2022-08-22",11514.5,11650.5,11423.84,11650.5,222900],["2022-08-23",11650.5,12058.49,11469.17,12058.49,275600],["2022-08-24",12058.49,12466.49,12058.49,12285.16,600000],["2022-08-25",12330.49,12557.15,12149.16,12239.82,267200],["2022-08-26",12194.49,12330.49,12058.49,12149.16,245900],["2022-08-29",12013.16,12013.16,11106.51,11786.5,333000],["2022-08-30",11831.83,12013.16,11559.83,11559.83,234600],["2022-08-31",11559.83,11695.83,11333.17,11695.83,186300],["2022-09-05",11559.83,11695.83,11423.84,11559.83,204400],["2022-09-06",11559.83,11559.83,11423.84,11559.83,136000],["2022-09-07",11559.83,11559.83,11015.84,11015.84,393600],["2022-09-08",11061.17,11333.17,10879.84,11197.17,258800],["2022-09-09",11197.17,11287.84,10970.51,11242.51,143300],["2022-09-12",11242.51,11378.5,11242.51,11333.17,106100],["2022-09-13",11333.17,11423.84,11151.84,11333.17,170500],["2022-09-14",11106.51,11287.84,10925.18,11197.17,176500],["2022-09-15",11197.17,11695.83,11151.84,11559.83,327100],["2022-09-16",11741.17,11741.17,11287.84,11333.17,228200],["2022-09-19",11333.17,11423.84,10834.51,11106.51,193500],["2022-09-20",11106.51,11151.84,10653.18,11106.51,228700],["2022-09-21",11106.51,11151.84,10879.84,11061.17,100700],["2022-09-22",11015.84,11106.51,10789.18,11106.51,170400],["2022-09-23",11106.51,11197.17,10925.18,11197.17,218200],["2022-09-26",11197.17,11333.17,10834.51,11015.84,334600],["2022-09-27",11707.94,11823.29,10439.1,11131.19,214400],["2022-09-28",11131.19,11419.56,10958.17,11246.54,201100],["2022-09-29",11246.54,11361.89,10727.47,10958.17,225600],["2022-09-30",9862.35,11073.52,9862.35,10727.47,187200],["2022-10-03",10842.82,10842.82,10093.05,10150.72,160000],["2022-10-04",10150.72,10323.75,9862.35,10208.4,249800],["2022-10-05",10266.07,10439.1,10093.05,10381.42,228700],["2022-10-06",10381.42,10381.42,9516.3,9516.3,176800],["2022-10-07",9516.3,10093.05,8593.51,8651.18,376600],["2022-10-10",8535.84,9400.95,7786.07,8997.23,114000],["2022-10-11",9112.58,9112.58,8132.11,8132.11,240700],["2022-10-12",8189.79,8478.16,7555.37,8362.81,156900],["2022-10-13",8362.81,8593.51,8074.44,8362.81,168300],["2022-10-14",8478.16,8651.18,8362.81,8478.16,106400],["2022-10-17",8478.16,8478.16,8247.46,8305.14,66300],["2022-10-18",8074.44,8651.18,8074.44,8535.84,135900],["2022-10-19",8420.49,8708.86,8420.49,8593.51,81300],["2022-10-20",8593.51,8651.18,8362.81,8420.49,72800],["2022-10-21",8478.16,8535.84,7613.04,7843.74,225900],["2022-10-24",7843.74,7843.74,7093.97,7093.97,149200],["2022-10-25",7036.3,7267.0,6401.88,7093.97,303400],["2022-10-26",7036.3,7497.69,6920.95,7093.97,104300],["2022-10-27",7093.97,7497.69,7093.97,7440.02,167900],["2022-10-28",7497.69,7613.04,7267.0,7267.0,87500],["2022-10-31",7267.0,7324.67,6574.9,7209.32,174700],["2022-11-01",7267.0,7382.34,7093.97,7267.0,226600],["2022-11-02",7151.65,7267.0,6978.62,7093.97,146400],["2022-11-03",7093.97,7151.65,6920.95,7093.97,162800],["2022-11-04",7093.97,7151.65,6517.23,6920.95,208700],["2022-11-07",6863.27,6978.62,6228.85,6401.88,216800],["2022-11-08",6344.2,6517.23,5882.81,6228.85,135300],["2022-11-09",5652.11,6401.88,5652.11,6286.53,377300],["2022-11-10",5709.78,6228.85,5709.78,5940.48,182400],["2022-11-11",5709.78,6055.83,5536.76,5825.13,268600],["2022-11-14",5248.39,5825.13,5248.39,5248.39,288600],["2022-11-15",4729.31,5190.71,4729.31,4729.31,472300],["2022-11-16",4267.92,5133.04,4267.92,5133.04,282200],["2022-11-17",4960.01,5594.43,4960.01,5594.43,348700],["2022-11-18",5652.11,6055.83,5421.41,5998.15,280300],["2022-11-21",6055.83,6517.23,6055.83,6344.2,310400],["2022-11-22",6344.2,6978.62,6171.18,6920.95,718300],["2022-11-23",6863.27,7093.97,6863.27,6920.95,294700],["2022-11-24",6863.27,6920.95,6690.25,6920.95,165700],["2022-11-25",7036.3,7267.0,7036.3,7209.32,156100],["2022-11-28",7209.32,7901.42,6978.62,7901.42,400900],["2022-11-29",7613.04,8478.16,7151.65,8132.11,257600],["2022-11-30",7786.07,8305.14,7786.07,8074.44,251800],["2022-12-01",8074.44,8881.88,8016.76,8305.14,648500],["2022-12-02",8189.79,8708.86,7901.42,8420.49,362600],["2022-12-05",8478.16,8708.86,8189.79,8305.14,232000],["2022-12-06",8189.79,8247.46,7497.69,7497.69,441100],["2022-12-07",7382.34,8016.76,6920.95,6920.95,342700],["2022-12-08",6747.92,7613.04,6690.25,7613.04,169000],["2022-12-09",7613.04,8016.76,7209.32,7613.04,185800],["2022-12-12",7382.34,7901.42,7324.67,7324.67,193000],["2022-12-13",6920.95,7786.07,6920.95,7786.07,160300],["2022-12-14",7843.74,7959.09,7728.39,7901.42,93000],["2022-12-15",7843.74,8016.76,7440.02,7786.07,254000],["2022-12-16",7786.07,8016.76,7497.69,7843.74,119400],["2022-12-19",7670.72,7901.42,7324.67,7440.02,252300],["2022-12-20",7382.34,7497.69,7036.3,7267.0,236200],["2022-12-21",7324.67,7382.34,6805.6,7151.65,210900],["2022-12-22",7209.32,7382.34,6805.6,6978.62,258700],["2022-12-23",6978.62,7151.65,6920.95,7036.3,103300],["2022-12-26",7036.3,7440.02,6574.9,6574.9,286900],["2022-12-27",6344.2,6863.27,5940.48,6863.27,203600],["2022-12-28",6228.85,7093.97,6228.85,6805.6,194200],["2022-12-29",6920.95,6978.62,6574.9,6574.9,86400],["2022-12-30",6747.92,6863.27,6286.53,6286.53,446300],["2023-01-03",6459.55,6863.27,6344.2,6863.27,363600],["2023-01-04",6920.95,7497.69,6863.27,7382.34,420900],["2023-01-05",7209.32,7670.72,7209.32,7440.02,265000],["2023-01-06",7497.69,7786.07,7151.65,7267.0,275900],["2023-01-09",7209.32,7497.69,7036.3,7209.32,222200],["2023-01-10",7267.0,7324.67,6978.62,7209.32,134100],["2023-01-11",7151.65,7613.04,7036.3,7324.67,254100],["2023-01-12",7324.67,7728.39,7209.32,7613.04,414400],["2023-01-13",7670.72,7843.74,7497.69,7613.04,406200],["2023-01-16",7497.69,7786.07,7440.02,7497.69,134700],["2023-01-17",7497.69,7728.39,7497.69,7670.72,342100],["2023-01-18",7670.72,7728.39,7497.69,7613.04,348000],["2023-01-19",7728.39,8247.46,7728.39,8132.11,997900],["2023-01-27",8132.11,8478.16,8016.76,8132.11,322800],["2023-01-30",8132.11,8478.16,8074.44,8189.79,614500],["2023-01-31",8247.46,8305.14,8016.76,8305.14,427900],["2023-02-01",8420.49,8593.51,7786.07,7901.42,763100],["2023-02-02",7843.74,8074.44,7555.37,7555.37,348700],["2023-02-03",7555.37,8074.44,7440.02,7670.72,316200],["2023-02-06",7670.72,7901.42,7440.02,7901.42,614100],["2023-02-07",7901.42,7959.09,7555.37,7555.37,343000],["2023-02-08",7555.37,7843.74,7267.0,7440.02,523300],["2023-02-09",7324.67,7613.04,7209.32,7382.34,390800],["2023-02-10",7382.34,7440.02,7151.65,7151.65,153300],["2023-02-13",6920.95,7151.65,6632.58,6863.27,458000],["2023-02-14",6863.27,6978.62,6690.25,6978.62,172700],["2023-02-15",6978.62,7324.67,6863.27,7267.0,360700],["2023-02-16",7382.34,7440.02,7209.32,7267.0,146500],["2023-02-17",7324.67,7555.37,7267.0,7440.02,343900],["2023-02-20",7440.02,7728.39,7382.34,7728.39,167900],["2023-02-21",7728.39,7959.09,7613.04,7728.39,203600],["2023-02-22",7843.74,7959.09,7209.32,7324.67,367500],["2023-02-23",7267.0,7382.34,7036.3,7382.34,199500],["2023-02-24",7440.02,7497.69,7093.97,7209.32,128000],["2023-02-27",7267.0,7267.0,7036.3,7036.3,205400],["2023-02-28",6978.62,7267.0,6978.62,7093.97,167200],["2023-03-01",7093.97,7382.34,6920.95,7382.34,222400],["2023-03-02",7382.34,7382.34,7209.32,7209.32,63900],["2023-03-03",7324.67,7324.67,7209.32,7324.67,63400],["2023-03-06",7151.65,7555.37,7093.97,7440.02,291300],["2023-03-07",7440.02,7440.02,7324.67,7440.02,66100],["2023-03-08",7382.34,7497.69,7324.67,7497.69,144100],["2023-03-09",7497.69,7728.39,7497.69,7728.39,332100],["2023-03-10",7670.72,7728.39,7555.37,7613.04,203600],["2023-03-13",7497.69,7555.37,7440.02,7497.69,157100],["2023-03-14",7497.69,7901.42,7267.0,7613.04,535600],["2023-03-15",7670.72,8189.79,7670.72,8189.79,740900],["2023-03-16",8132.11,8362.81,8016.76,8132.11,425800],["2023-03-17",8132.11,8189.79,7959.09,7959.09,189800],["2023-03-20",8016.76,8189.79,7843.74,7901.42,223700],["2023-03-21",7901.42,7959.09,7728.39,7959.09,259300],["2023-03-22",8074.44,8074.44,7901.42,8016.76,138800],["2023-03-23",7843.74,8766.53,7843.74,8766.53,851900],["2023-03-24",8766.53,9112.58,8651.18,8939.56,558200],["2023-03-27",8939.56,9458.63,8939.56,9170.26,440800],["2023-03-28",9170.26,9343.28,8997.23,9112.58,227300],["2023-03-29",8997.23,9573.98,8881.88,9573.98,490500],["2023-03-30",9689.33,9804.68,9458.63,9573.98,295300],["2023-03-31",9573.98,9631.65,9343.28,9458.63,382900],["2023-04-03",9458.63,10208.4,9458.63,10208.4,528200],["2023-04-04",10208.4,10323.75,9920.03,10208.4,183000],["2023-04-05",10208.4,10323.75,9920.03,10035.37,293300],["2023-04-06",10035.37,10035.37,9631.65,9689.33,420800],["2023-04-07",9689.33,9862.35,9343.28,9573.98,438600],["2023-04-10",8651.18,10035.37,8651.18,9343.28,856300],["2023-04-11",9285.61,9458.63,9054.91,9458.63,437900],["2023-04-12",9400.95,9689.33,9343.28,9458.63,443600],["2023-04-13",9516.3,9862.35,9400.95,9516.3,534800],["2023-04-14",9573.98,9631.65,9112.58,9112.58,252800],["2023-04-17",9112.58,9285.61,8939.56,9112.58,231900],["2023-04-18",9227.93,9977.7,8997.23,9977.7,811800],["2023-04-19",9977.7,10323.75,9689.33,9804.68,412600],["2023-04-20",9631.65,10035.37,9631.65,9804.68,421800],["2023-04-21",9804.68,9920.03,9804.68,9804.68,692600],["2023-04-24",9804.68,9804.68,9400.95,9400.95,559800],["2023-04-25",9400.95,9631.65,8881.88,9227.93,944000],["2023-04-26",9227.93,9516.3,8997.23,9516.3,176300],["2023-04-27",9573.98,10208.4,9054.91,9516.3,432900],["2023-04-28",9747.0,10439.1,9458.63,10439.1,1214700],["2023-05-04",11477.24,11477.24,11246.54,11477.24,901000],["2023-05-05",11938.64,12342.36,11534.91,11880.96,936000],["2023-05-08",11996.31,13034.45,11938.64,13034.45,1428800],["2023-05-09",13207.48,14303.29,13207.48,14303.29,1482300],["2023-05-10",14418.64,15687.48,14418.64,15687.48,1754800],["2023-05-11",16091.2,17187.02,15860.51,16091.2,1560700],["2023-05-12",16091.2,16148.88,14880.04,15456.78,1464200],["2023-05-15",15572.13,16956.32,15283.76,16552.6,1474400],["2023-05-16",16437.25,17187.02,16148.88,17014.0,1115600],["2023-05-17",17071.67,17821.44,16494.93,17360.04,1286600],["2023-05-18",17360.04,17590.74,16494.93,16494.93,1423300],["2023-05-19",16494.93,16667.95,15341.43,16379.58,819500],["2023-05-22",16379.58,16840.97,15802.83,16840.97,925300],["2023-05-23",17014.0,17533.07,16494.93,16725.62,1121500],["2023-05-24",16783.3,17244.7,16264.23,16264.23,701100],["2023-05-25",16264.23,16667.95,16148.88,16264.23,528000],["2023-05-26",16264.23,17129.35,16206.55,16321.9,542800],["2023-05-29",16321.9,17244.7,16321.9,16783.3,756900],["2023-05-30",17071.67,18398.19,16898.65,18398.19,1504600],["2023-05-31",18455.86,19320.98,17879.12,18282.84,896900],["2023-06-01",18282.84,18744.23,17994.46,18282.84,679000],["2023-06-02",18340.51,18455.86,17302.37,17302.37,989700],["2023-06-05",17302.37,17706.09,16725.62,17071.67,1045300],["2023-06-06",17071.67,17763.77,17014.0,17706.09,928100],["2023-06-07",17879.12,17879.12,17302.37,17475.39,694200],["2023-06-08",17475.39,17648.42,16437.25,16437.25,1141500],["2023-06-09",16494.93,16840.97,16206.55,16725.62,818100],["2023-06-12",16725.62,18340.51,16667.95,18167.49,1221400],["2023-06-13",18167.49,18744.23,17936.79,17994.46,926200],["2023-06-14",18052.14,18109.81,17129.35,17129.35,668300],["2023-06-15",17129.35,17763.77,16956.32,17648.42,523800],["2023-06-16",17706.09,18052.14,17302.37,17302.37,538100],["2023-06-19",17533.07,17994.46,17014.0,17706.09,487500],["2023-06-20",17821.44,19147.96,17706.09,18744.23,1560500],["2023-06-21",18801.91,19032.61,18398.19,18744.23,552600],["2023-06-22",18744.23,19263.31,18571.21,18628.89,741600],["2023-06-23",18628.89,18801.91,17763.77,17821.44,1862100],["2023-06-26",17879.12,18455.86,17014.0,17590.74,932800],["2023-06-27",17706.09,17763.77,17360.04,17706.09,389500],["2023-06-28",17763.77,17821.44,17417.72,17763.77,421500],["2023-06-29",17706.09,18052.14,17360.04,17417.72,566000],["2023-06-30",15687.48,17475.39,15687.48,17129.35,427900],["2023-07-03",17129.35,17821.44,16956.32,17129.35,325600],["2023-07-04",17244.7,17533.07,17071.67,17302.37,298300],["2023-07-05",17417.72,17590.74,16783.3,17244.7,473900],["2023-07-06",17244.7,17648.42,17014.0,17648.42,641900],["2023-07-07",17648.42,19378.65,17590.74,19378.65,2198200],["2023-07-10",19609.35,21051.22,19494.0,20647.49,1022100],["2023-07-11",20647.49,21627.96,20243.77,20647.49,732100],["2023-07-12",20647.49,21224.24,20243.77,21051.22,703500],["2023-07-13",21051.22,21339.59,20705.17,20878.19,583000],["2023-07-14",20878.19,21051.22,20243.77,20589.82,722600],["2023-07-17",20647.49,20762.84,19609.35,20070.75,1015500],["2023-07-18",20128.42,21051.22,19897.73,20301.45,475700],["2023-07-19",20359.12,20878.19,20070.75,20474.47,476700],["2023-07-20",20474.47,20474.47,19897.73,20013.07,678000],["2023-07-21",20013.07,20647.49,19955.4,20243.77,449100],["2023-07-24",20474.47,20474.47,20243.77,20243.77,466500],["2023-07-25",20301.45,21685.64,20301.45,21166.57,1085500],["2023-07-26",21051.22,21281.92,20647.49,20705.17,342400],["2023-07-27",20705.17,20878.19,20013.07,20532.15,817000],["2023-07-28",20532.15,20647.49,20243.77,20359.12,367200],["2023-07-31",20186.1,20359.12,18455.86,19205.63,1845800],["2023-08-01",19205.63,19205.63,18455.86,18455.86,841100],["2023-08-02",18455.86,18744.23,18455.86,18744.23,533800],["2023-08-03",18859.58,18917.26,18455.86,18686.56,309900],["2023-08-04",18686.56,18686.56,17821.44,18455.86,1184900],["2023-08-07",18455.86,19955.4,17879.12,17936.79,1474000],["2023-08-08",17706.09,18282.84,17706.09,18052.14,544000],["2023-08-09",18052.14,18628.89,17821.44,18340.51,530900],["2023-08-10",18455.86,18571.21,17763.77,17821.44,824000],["2023-08-11",17821.44,17879.12,17302.37,17821.44,553800],["2023-08-14",17821.44,18513.54,17648.42,18225.16,512600],["2023-08-15",18455.86,18513.54,17590.74,17648.42,704800],["2023-08-16",17648.42,18282.84,17360.04,17706.09,488100],["2023-08-17",17706.09,17994.46,17187.02,17244.7,698300],["2023-08-18",17244.7,17590.74,15572.13,15572.13,1085900],["2023-08-21",15572.13,15629.81,14764.69,14995.39,592600],["2023-08-22",15053.06,15283.76,14418.64,15283.76,742100],["2023-08-23",15399.11,15629.81,15168.41,15283.76,250200],["2023-08-24",15341.43,16437.25,14880.04,16437.25,1002000],["2023-08-25",16437.25,16437.25,15975.85,16206.55,473100],["2023-08-28",16206.55,16264.23,15860.51,16033.53,479100],["2023-08-29",16033.53,16610.28,15572.13,16091.2,778000],["2023-08-30",16148.88,17187.02,16091.2,17187.02,864200],["2023-08-31",17244.7,17706.09,17129.35,17360.04,608900],["2023-09-05",17417.72,17590.74,16840.97,17129.35,712700],["2023-09-06",17129.35,17821.44,16898.65,17821.44,1195300],["2023-09-07",17879.12,18109.81,17475.39,17763.77,675300],["2023-09-08",17763.77,18455.86,17648.42,17821.44,752200],["2023-09-11",17879.12,18225.16,16898.65,16898.65,1127000],["2023-09-12",16840.97,17302.37,16552.6,17302.37,510000],["2023-09-13",17302.37,17590.74,16898.65,17071.67,548700],["2023-09-14",17071.67,17071.67,15975.85,16091.2,910500],["2023-09-15",16033.53,16494.93,15918.18,16264.23,429700],["2023-09-18",16321.9,16379.58,15687.48,15802.83,321200],["2023-09-19",15860.51,16206.55,15341.43,16148.88,619700],["2023-09-20",16148.88,16898.65,16033.53,16783.3,481600],["2023-09-21",16840.97,16956.32,16552.6,16783.3,671500],["2023-09-22",16783.3,16783.3,15456.78,15860.51,664100],["2023-09-25",15802.83,16148.88,14303.29,14303.29,659700],["2023-09-26",14187.94,14649.34,13438.17,13553.52,675100],["2023-09-27",13265.15,14303.29,13034.45,14303.29,452200],["2023-09-28",14418.64,14418.64,13899.57,14130.27,273000],["2023-09-29",14360.97,14937.71,14187.94,14245.62,290000],["2023-10-02",14245.62,15629.81,13899.57,15629.81,808600],["2023-10-03",15629.81,16783.3,15283.76,15802.83,1605900],["2023-10-04",15110.74,16148.88,15110.74,15918.18,425600],["2023-10-05",15918.18,16956.32,15918.18,16437.25,896900],["2023-10-06",16494.93,16494.93,15687.48,16148.88,739900],["2023-10-09",16148.88,16264.23,15745.16,15975.85,561100],["2023-10-10",15975.85,17187.02,15975.85,16379.58,893600],["2023-10-11",16437.25,17071.67,16379.58,16783.3,620600],["2023-10-12",15860.51,17129.35,15110.74,16898.65,771000],["2023-10-13",17014.0,17590.74,16321.9,17590.74,971400],["2023-10-16",17590.74,18455.86,17475.39,17475.39,1202200],["2023-10-17",17475.39,17590.74,15745.16,15745.16,1068100],["2023-10-18",15802.83,16033.53,14303.29,14649.34,1305800],["2023-10-19",14649.34,14707.01,13899.57,13957.25,912100],["2023-10-20",14014.92,14764.69,13092.13,14707.01,1301300],["2023-10-23",14764.69,15226.09,14533.99,14764.69,715200],["2023-10-24",14764.69,15168.41,14649.34,15110.74,564300],["2023-10-25",15168.41,15341.43,14649.34,14707.01,660500],["2023-10-26",14707.01,14707.01,13265.15,13265.15,1585500],["2023-10-27",13265.15,14130.27,13207.48,13899.57,799900],["2023-10-30",14031.95,15157.15,13237.69,13237.69,436800],["2023-10-31",13568.63,13568.63,12046.29,12046.29,690100],["2023-11-01",11980.11,12906.74,11252.03,12708.18,586000],["2023-11-02",12774.37,13965.76,12774.37,13965.76,1057800],["2023-11-03",14892.4,14892.4,13634.82,13833.38,774500],["2023-11-06",13899.57,14098.14,13634.82,13965.76,644300],["2023-11-07",14098.14,14429.08,13502.44,13701.01,637500],["2023-11-08",13701.01,14958.59,13634.82,14958.59,946600],["2023-11-09",15090.96,16216.17,14826.21,15289.53,1352800],["2023-11-10",15223.34,16017.6,15024.77,15554.28,1181000],["2023-11-13",15554.28,15819.04,14958.59,15554.28,543100],["2023-11-14",15752.85,15885.22,15289.53,15554.28,528200],["2023-11-15",15819.04,16414.73,15488.09,15554.28,686100],["2023-11-16",15554.28,15885.22,15289.53,15885.22,371100],["2023-11-17",15885.22,16745.67,15620.47,15620.47,1926500],["2023-11-20",15289.53,16149.98,14760.02,15885.22,901100],["2023-11-21",16017.6,16480.92,15752.85,15819.04,582000],["2023-11-22",15752.85,16083.79,15620.47,15819.04,718900],["2023-11-23",15951.41,16547.11,15223.34,15223.34,1591300],["2023-11-24",15090.96,15819.04,14561.45,15355.72,893600],["2023-11-27",15421.9,15620.47,14760.02,14760.02,566000],["2023-11-28",14627.64,15024.77,14230.51,14958.59,751900],["2023-11-29",15157.15,15421.9,14892.4,15024.77,558300],["2023-11-30",15355.72,15554.28,15024.77,15024.77,565400],["2023-12-01",15090.96,15355.72,15024.77,15223.34,409400],["2023-12-04",15421.9,16017.6,15355.72,15885.22,1474800],["2023-12-05",16017.6,16944.24,15951.41,16679.48,2100500],["2023-12-06",16679.48,17076.62,16679.48,16944.24,1094400],["2023-12-07",16944.24,17076.62,16017.6,16414.73,1911200],["2023-12-08",16547.11,17539.93,16282.35,17341.37,1430100],["2023-12-11",17407.56,17804.69,17142.8,17407.56,1118600],["2023-12-12",17407.56,17407.56,16878.05,17076.62,1011400],["2023-12-13",17076.62,17208.99,16149.98,16282.35,1870700],["2023-12-14",16282.35,16679.48,16083.79,16282.35,1153900],["2023-12-15",16282.35,16613.3,16017.6,16282.35,762200],["2023-12-18",16348.54,16414.73,15819.04,15885.22,651200],["2023-12-19",15819.04,16149.98,15421.9,16149.98,823300],["2023-12-20",16216.17,16216.17,15885.22,16149.98,403800],["2023-12-21",16083.79,16679.48,15885.22,16679.48,1494000],["2023-12-22",16679.48,17407.56,16480.92,16745.67,1305300],["2023-12-25",16944.24,17275.18,16745.67,16811.86,760700],["2023-12-26",16944.24,17275.18,16679.48,16944.24,1056300],["2023-12-27",16878.05,17076.62,16282.35,16348.54,2399800],["2023-12-28",16348.54,16547.11,16149.98,16149.98,1110900],["2023-12-29",16149.98,16414.73,16083.79,16282.35,776300],["2024-01-02",16348.54,16547.11,16149.98,16216.17,741000],["2024-01-03",16348.54,16944.24,16149.98,16944.24,1474700],["2024-01-04",17142.8,17142.8,16745.67,16811.86,1286100],["2024-01-05",16878.05,17539.93,16811.86,17076.62,1976800],["2024-01-08",17142.8,17341.37,17010.43,17010.43,1125300],["2024-01-09",17010.43,17142.8,16679.48,16811.86,886200],["2024-01-10",16811.86,17010.43,16613.3,16613.3,704900],["2024-01-11",16547.11,16811.86,16547.11,16745.67,649300],["2024-01-12",16745.67,16745.67,16083.79,16149.98,1515400],["2024-01-15",16149.98,16348.54,15885.22,15885.22,659000],["2024-01-16",15885.22,16282.35,15686.66,16282.35,513300],["2024-01-17",16348.54,16480.92,16216.17,16348.54,473800],["2024-01-18",16282.35,16480.92,16216.17,16348.54,368100],["2024-01-19",16480.92,16811.86,16282.35,16348.54,621700],["2024-01-22",16414.73,16613.3,16017.6,16282.35,457800],["2024-01-23",16348.54,16348.54,16017.6,16083.79,360700],["2024-01-24",16083.79,16282.35,16017.6,16216.17,305100],["2024-01-25",16216.17,16348.54,16149.98,16282.35,353700],["2024-01-26",16348.54,16480.92,16216.17,16480.92,436000],["2024-01-29",16480.92,17407.56,16480.92,17142.8,2898900],["2024-01-30",17142.8,18466.57,17076.62,18400.38,2385900],["2024-01-31",18400.38,18532.76,17606.12,17738.5,1808900],["2024-02-01",17672.31,18996.08,17606.12,18929.89,2109500],["2024-02-02",18996.08,19525.59,18466.57,18598.95,1011600],["2024-02-05",18598.95,18863.7,18201.82,18400.38,1203600],["2024-02-06",18532.76,18797.51,18201.82,18532.76,848300],["2024-02-07",18665.14,18996.08,18532.76,18532.76,583500],["2024-02-15",18598.95,19327.02,18532.76,18863.7,1695900],["2024-02-16",18929.89,19459.4,18665.14,18731.33,1028900],["2024-02-19",18863.7,19062.27,18201.82,18797.51,1664000],["2024-02-20",18797.51,19194.65,18731.33,19062.27,896700],["2024-02-21",19062.27,19724.15,18929.89,19459.4,1706800],["2024-02-22",19459.4,19591.78,19062.27,19062.27,847900],["2024-02-23",19062.27,19194.65,18135.63,18268.01,2030100],["2024-02-26",18268.01,18665.14,18069.44,18598.95,878600],["2024-02-27",18731.33,19194.65,18466.57,18929.89,1456500],["2024-02-28",19062.27,19194.65,18665.14,18929.89,868300],["2024-02-29",18929.89,19062.27,18400.38,18598.95,1332300],["2024-03-01",18598.95,19657.96,18532.76,19393.21,1529500],["2024-03-04",19327.02,20055.09,19260.83,19459.4,1362900],["2024-03-05",19459.4,19591.78,19062.27,19128.46,926800],["2024-03-06",19194.65,19194.65,18598.95,18731.33,1350600],["2024-03-07",18665.14,18929.89,18665.14,18863.7,756500],["2024-03-08",18929.89,19459.4,18598.95,18996.08,1816200],["2024-03-11",18996.08,19459.4,18731.33,18797.51,1139200],["2024-03-12",18797.51,19724.15,18665.14,19327.02,2401100],["2024-03-13",19459.4,20783.17,19459.4,20650.79,2291300],["2024-03-14",20650.79,20981.73,20187.47,20650.79,1427300],["2024-03-15",20650.79,20650.79,19988.91,20518.41,1063900],["2024-03-18",20518.41,20650.79,18598.95,19194.65,2784000],["2024-03-19",19260.83,19393.21,18797.51,19194.65,855200],["2024-03-20",19194.65,19459.4,18863.7,19327.02,656900],["2024-03-21",19459.4,19657.96,19327.02,19459.4,1011900],["2024-03-22",19459.4,19856.53,19327.02,19393.21,1250300],["2024-03-25",19591.78,19591.78,18996.08,19062.27,1156500],["2024-03-26",19062.27,19591.78,18797.51,19525.59,887600],["2024-03-27",19657.96,19657.96,19260.83,19525.59,414500],["2024-03-28",19657.96,20121.28,19459.4,19988.91,1012100],["2024-03-29",20055.09,20187.47,19724.15,19724.15,579000],["2024-04-01",19724.15,20319.85,19525.59,19724.15,1077500],["2024-04-02",19591.78,20121.28,19194.65,19591.78,722100],["2024-04-03",19591.78,20055.09,19327.02,19459.4,994900],["2024-04-04",19657.96,19657.96,19062.27,19128.46,844200],["2024-04-05",18996.08,19459.4,18598.95,18665.14,1420300],["2024-04-08",18797.51,19128.46,18268.01,18268.01,1028600],["2024-04-09",18268.01,18665.14,18201.82,18665.14,619700],["2024-04-10",18797.51,18996.08,18466.57,18532.76,526300],["2024-04-11",18400.38,18598.95,18268.01,18400.38,363200],["2024-04-12",18532.76,18929.89,18334.2,18797.51,535900],["2024-04-15",18201.82,18797.51,16944.24,16944.24,955300],["2024-04-16",16944.24,17010.43,16216.17,16547.11,951000],["2024-04-17",16745.67,17341.37,16613.3,16679.48,807000],["2024-04-19",16878.05,16878.05,15421.9,15752.85,966000],["2024-04-22",15752.85,16348.54,15752.85,16282.35,392200],["2024-04-23",16348.54,16745.67,16017.6,16282.35,802800],["2024-04-24",16480.92,17010.43,16414.73,16878.05,466000],["2024-04-25",16878.05,17407.56,16679.48,17076.62,592200],["2024-04-26",16944.24,17539.93,16878.05,16944.24,524500],["2024-05-02",16944.24,17010.43,16679.48,16878.05,348900],["2024-05-03",18466.57,18466.57,16878.05,16878.05,338900],["2024-05-06",17208.99,17341.37,16944.24,17208.99,481400],["2024-05-07",17275.18,17539.93,17142.8,17407.56,426000],["2024-05-08",17407.56,17539.93,17076.62,17275.18,422500],["2024-05-09",17275.18,17870.88,17275.18,17275.18,522400],["2024-05-10",17407.56,17804.69,17076.62,17407.56,361900],["2024-05-13",17407.56,17473.75,17076.62,17275.18,387400],["2024-05-14",17275.18,17672.31,17142.8,17407.56,523700],["2024-05-15",17606.12,17606.12,17275.18,17473.75,372300],["2024-05-16",17672.31,18135.63,17672.31,18069.44,1005700],["2024-05-17",18135.63,18797.51,18069.44,18731.33,960800],["2024-05-20",18731.33,18996.08,18532.76,18532.76,691900],["2024-05-21",18532.76,20386.04,18334.2,20386.04,2770300],["2024-05-22",22371.69,22371.69,20518.41,22371.69,3461500],["2024-05-23",22371.69,24423.53,21577.43,22967.39,1680200],["2024-05-24",22901.2,22967.39,20716.98,20915.54,2488000],["2024-05-27",20915.54,22504.07,20783.17,21974.56,1637900],["2024-05-28",21974.56,23364.52,21775.99,22636.44,1509200],["2024-05-29",22768.82,23165.95,21709.81,22040.75,1581200],["2024-05-30",21842.18,22106.94,20981.73,21709.81,1591800],["2024-05-31",21709.81,21775.99,21047.92,21445.05,1091400],["2024-06-03",21511.24,22702.63,21511.24,22305.5,1052500],["2024-06-04",22305.5,22835.01,22040.75,22173.12,1345800],["2024-06-05",22239.31,23629.27,22239.31,22768.82,2139800],["2024-06-06",23099.76,23099.76,22173.12,22371.69,864200],["2024-06-07",22570.26,23496.89,21709.81,22305.5,1320900],["2024-06-10",22371.69,22835.01,22173.12,22437.88,716300],["2024-06-11",22570.26,23563.08,22305.5,23496.89,2176200],["2024-06-12",23563.08,24291.15,23099.76,23232.14,1274500],["2024-06-13",23298.33,23496.89,22371.69,22371.69,2073600],["2024-06-14",24274.04,24502.33,21686.84,21686.84,1355000],["2024-06-17",21306.37,21991.22,21078.09,21078.09,1048400],["2024-06-18",21078.09,21610.75,20621.52,21306.37,614000],["2024-06-19",21382.47,21991.22,21154.18,21915.12,706000],["2024-06-20",21991.22,22143.41,21382.47,21686.84,556400],["2024-06-21",21686.84,22676.07,21686.84,22143.41,861100],["2024-06-24",22143.41,22219.5,20545.43,21001.99,1262600],["2024-06-25",21230.28,21458.56,21001.99,21458.56,408900],["2024-06-26",21458.56,22067.31,21078.09,22067.31,582100],["2024-06-27",22067.31,23056.54,21991.22,22371.69,2427700],["2024-06-28",22371.69,22828.25,21306.37,21534.65,912000],["2024-07-01",21534.65,21686.84,20925.9,21534.65,566800],["2024-07-02",21534.65,22295.6,21306.37,22143.41,737400],["2024-07-03",22143.41,22143.41,21534.65,21915.12,691200],["2024-07-04",21915.12,22752.16,21915.12,22447.78,732800],["2024-07-05",22447.78,23056.54,21762.94,22447.78,946900],["2024-07-08",22447.78,23589.2,22447.78,23589.2,2081700],["2024-07-09",23817.48,25948.12,23817.48,25948.12,2028200],["2024-07-10",26632.96,27470.0,25643.74,25643.74,1987700],["2024-07-11",25643.74,25948.12,24882.8,24958.89,1522300],["2024-07-12",25187.17,25415.46,24654.52,25415.46,1034700],["2024-07-15",25415.46,26480.78,25111.08,25643.74,856000],["2024-07-16",25643.74,26024.21,24958.89,25034.99,1018100],["2024-07-17",25034.99,25187.17,22599.97,22752.16,2897400],["2024-07-18",22752.16,23969.67,22599.97,23969.67,1123600],["2024-07-19",23969.67,24045.76,22904.35,23284.82,771500],["2024-07-22",23437.01,23589.2,22295.6,22599.97,1470500],["2024-07-23",22904.35,22904.35,21458.56,21534.65,1434100],["2024-07-24",21306.37,22599.97,20925.9,22523.88,1066700],["2024-07-25",22067.31,22523.88,21839.03,22295.6,444900],["2024-07-26",22143.41,22980.44,22067.31,22828.25,632800],["2024-07-29",22828.25,22828.25,21458.56,21915.12,2548100],["2024-07-30",21915.12,22067.31,21230.28,21686.84,1260400],["2024-07-31",21686.84,21839.03,20925.9,21001.99,923500],["2024-08-01",21078.09,21154.18,19404.02,19480.11,2033600],["2024-08-02",19404.02,20241.05,18338.7,20088.86,709700],["2024-08-05",20088.86,20088.86,18338.7,18338.7,1074500],["2024-08-06",18338.7,18947.45,18338.7,18871.36,892000],["2024-08-07",18871.36,19251.83,18262.6,18871.36,982700],["2024-08-08",18871.36,19327.92,18414.79,18795.26,874500],["2024-08-09",19023.55,19251.83,18414.79,19023.55,825000],["2024-08-12",19023.55,19632.3,18795.26,19556.2,1063000],["2024-08-13",19784.49,20164.96,19023.55,19175.73,757000],["2024-08-14",19175.73,19556.2,18795.26,19099.64,657300],["2024-08-15",19023.55,19023.55,18414.79,18414.79,1031200],["2024-08-16",18414.79,20088.86,18414.79,20088.86,1703800],["2024-08-19",19480.11,20393.24,19480.11,20088.86,1034300],["2024-08-20",19936.68,20849.81,19784.49,20773.71,1284300],["2024-08-21",20697.62,20849.81,20393.24,20545.43,901800],["2024-08-22",20621.52,20849.81,20164.96,20317.15,713300],["2024-08-23",20317.15,20545.43,20012.77,20545.43,726000],["2024-08-26",20545.43,20925.9,20088.86,20317.15,643800],["2024-08-27",20164.96,20317.15,19936.68,20088.86,560000],["2024-08-28",20164.96,20241.05,19480.11,19784.49,1000400],["2024-08-29",19784.49,19784.49,19404.02,19404.02,395300],["2024-08-30",19556.2,19632.3,19404.02,19632.3,274800],["2024-09-04",19632.3,19632.3,19099.64,19556.2,653900],["2024-09-05",19556.2,19784.49,19175.73,19327.92,411800],["2024-09-06",19099.64,19404.02,19099.64,19327.92,252000],["2024-09-09",19023.55,19327.92,19023.55,19023.55,351800],["2024-09-10",17121.19,19251.83,17121.19,18643.07,597000],["2024-09-11",18643.07,18643.07,17882.13,18262.6,787200],["2024-09-12",18262.6,18719.17,18262.6,18338.7,334800],["2024-09-13",18186.51,18643.07,18186.51,18566.98,248900],["2024-09-16",18719.17,18795.26,18262.6,18262.6,224900],["2024-09-17",18262.6,18643.07,18110.42,18643.07,369200],["2024-09-18",18643.07,18947.45,18566.98,18643.07,384600],["2024-09-19",18795.26,19632.3,18719.17,19480.11,742400],["2024-09-20",19480.11,20164.96,19175.73,19404.02,641600],["2024-09-23",19404.02,19404.02,18947.45,18947.45,326200],["2024-09-24",19023.55,19632.3,18871.36,19556.2,682900],["2024-09-25",19708.39,20012.77,19556.2,19556.2,606000],["2024-09-26",19556.2,19708.39,19251.83,19404.02,561400],["2024-09-27",19404.02,19708.39,19251.83,19327.92,433500],["2024-09-30",19327.92,19404.02,19175.73,19251.83,313800],["2024-10-01",19404.02,19784.49,19175.73,19556.2,689200],["2024-10-02",19708.39,19708.39,19251.83,19327.92,270900],["2024-10-03",19480.11,19480.11,18643.07,18795.26,698800],["2024-10-04",18795.26,18795.26,18566.98,18566.98,348000],["2024-10-07",18719.17,18795.26,18490.89,18566.98,204600],["2024-10-08",18643.07,18947.45,18566.98,18719.17,264000],["2024-10-09",18871.36,19251.83,18871.36,19251.83,443500],["2024-10-10",19251.83,19404.02,19099.64,19175.73,227300],["2024-10-11",19175.73,19251.83,19023.55,19175.73,156200],["2024-10-14",17501.66,19784.49,17273.38,19327.92,652600],["2024-10-15",19404.02,19556.2,18795.26,18871.36,345700],["2024-10-16",19023.55,19023.55,18643.07,18643.07,223700],["2024-10-17",18795.26,19480.11,18566.98,19327.92,673200],["2024-10-18",19404.02,19784.49,19251.83,19251.83,773700],["2024-10-21",19251.83,19556.2,19099.64,19251.83,426400],["2024-10-22",19251.83,19327.92,18871.36,18871.36,627000],["2024-10-23",18947.45,19327.92,18719.17,18947.45,392500],["2024-10-24",19099.64,19099.64,18719.17,18719.17,238600],["2024-10-25",18871.36,18871.36,18643.07,18719.17,266200],["2024-10-28",18871.36,18947.45,18719.17,18795.26,261900],["2024-10-29",18871.36,19327.92,18566.98,19175.73,599000],["2024-10-30",19327.92,19708.39,19327.92,19556.2,1091900],["2024-10-31",19556.2,19784.49,19327.92,19480.11,253600],["2024-11-01",19404.02,19556.2,18871.36,18947.45,667900],["2024-11-04",18947.45,19099.64,18643.07,19023.55,487500],["2024-11-05",18871.36,19175.73,18719.17,18947.45,365000],["2024-11-06",19099.64,20621.52,19099.64,20621.52,3054400],["2024-11-07",20849.81,20849.81,20164.96,20164.96,872300],["2024-11-08",20317.15,20773.71,20164.96,20697.62,1859500],["2024-11-11",18871.36,21306.37,18871.36,20773.71,1428100],["2024-11-12",20925.9,21458.56,20545.43,20545.43,1699300],["2024-11-13",20545.43,20925.9,20164.96,20925.9,1502600],["2024-11-14",20849.81,21458.56,20545.43,20545.43,1574400],["2024-11-15",20545.43,21078.09,20164.96,20393.24,2075000],["2024-11-18",20317.15,20393.24,19251.83,19327.92,2042700],["2024-11-19",19404.02,19708.39,18871.36,18871.36,1054600],["2024-11-20",18871.36,19708.39,18719.17,19327.92,1041900],["2024-11-21",19327.92,19556.2,19251.83,19480.11,346800],["2024-11-22",19480.11,19632.3,19251.83,19480.11,607200],["2024-11-25",19556.2,19784.49,19327.92,19632.3,522200],["2024-11-26",19708.39,20241.05,19632.3,19936.68,971100],["2024-11-27",20088.86,20088.86,19632.3,20088.86,572100],["2024-11-28",20241.05,20393.24,19860.58,20164.96,734200],["2024-11-29",20088.86,20773.71,19936.68,20317.15,1260500],["2024-12-02",20317.15,20697.62,20317.15,20317.15,669800],["2024-12-03",20164.96,20697.62,20088.86,20241.05,907800],["2024-12-04",20241.05,20393.24,19860.58,19860.58,1175800],["2024-12-05",19860.58,21078.09,19556.2,21001.99,1731400],["2024-12-06",21001.99,21610.75,20849.81,20925.9,2201400],["2024-12-09",21001.99,21154.18,20697.62,20773.71,796400],["2024-12-10",18947.45,21078.09,18947.45,20697.62,840900],["2024-12-11",20697.62,20697.62,20393.24,20469.34,656600],["2024-12-12",20393.24,20849.81,20241.05,20241.05,743500],["2024-12-13",20393.24,20393.24,20088.86,20164.96,447900],["2024-12-16",20317.15,20621.52,20241.05,20545.43,554100],["2024-12-17",20621.52,20849.81,20545.43,20621.52,735000],["2024-12-18",20621.52,20773.71,20393.24,20545.43,506500],["2024-12-19",20469.34,20469.34,19860.58,20012.77,1355000],["2024-12-20",20012.77,20164.96,19860.58,20088.86,595900],["2024-12-23",20241.05,20925.9,20241.05,20697.62,1081800],["2024-12-24",20773.71,21610.75,20773.71,21306.37,3210800],["2024-12-25",21382.47,21686.84,21078.09,21078.09,919300],["2024-12-26",21078.09,21306.37,20849.81,20849.81,958100],["2024-12-27",20773.71,20925.9,20393.24,20469.34,1346000],["2024-12-30",20469.34,20697.62,20393.24,20545.43,374400],["2024-12-31",20545.43,20697.62,20469.34,20545.43,338600],["2025-01-02",20545.43,20697.62,20317.15,20469.34,420700],["2025-01-03",20545.43,20849.81,20469.34,20621.52,885800],["2025-01-06",20621.52,20697.62,19023.55,19708.39,1289700],["2025-01-07",19632.3,20164.96,19404.02,19480.11,1120600],["2025-01-08",19480.11,19708.39,19327.92,19708.39,584400],["2025-01-09",19708.39,19936.68,19480.11,19556.2,500300],["2025-01-10",19556.2,19632.3,18414.79,18414.79,1388000],["2025-01-13",18414.79,18490.89,17882.13,18338.7,804200],["2025-01-14",18490.89,18795.26,18262.6,18414.79,688200],["2025-01-15",18490.89,18871.36,18414.79,18795.26,345200],["2025-01-16",18871.36,19023.55,18566.98,18566.98,432600],["2025-01-17",18719.17,19175.73,18566.98,19023.55,646200],["2025-01-20",19023.55,19099.64,18795.26,18871.36,208000],["2025-01-21",17501.66,19404.02,17045.1,18490.89,734700],["2025-01-22",18643.07,18719.17,18338.7,18414.79,324100],["2025-01-23",18643.07,18643.07,18414.79,18566.98,360500],["2025-01-24",16740.72,18795.26,16740.72,18490.89,272200],["2025-02-03",18338.7,18338.7,17958.23,18110.42,790800],["2025-02-04",18262.6,18262.6,17882.13,17882.13,1271600],["2025-02-05",17882.13,18414.79,17882.13,18110.42,845200],["2025-02-06",18262.6,18262.6,17958.23,17958.23,507600],["2025-02-07",18110.42,18110.42,17273.38,17273.38,1759800],["2025-02-10",17273.38,17273.38,16892.91,16892.91,853800],["2025-02-11",17045.1,17273.38,16892.91,17121.19,503600],["2025-02-12",17121.19,17425.57,17121.19,17197.29,407400],["2025-02-13",17197.29,17501.66,17197.29,17197.29,330500],["2025-02-14",17425.57,17806.04,17197.29,17577.76,812600],["2025-02-17",16131.97,17653.85,16131.97,17197.29,609000],["2025-02-18",17273.38,17653.85,17273.38,17349.47,398500],["2025-02-19",17501.66,17882.13,17349.47,17806.04,1029900],["2025-02-20",17806.04,18034.32,17577.76,17577.76,665000],["2025-02-21",17729.94,17729.94,17425.57,17425.57,473700],["2025-02-24",17273.38,17501.66,17273.38,17425.57,411000],["2025-02-25",17349.47,17958.23,17349.47,17653.85,871100],["2025-02-26",17806.04,18262.6,17653.85,18110.42,1063500],["2025-02-27",18110.42,18262.6,17806.04,17958.23,826300],["2025-02-28",18110.42,18186.51,17882.13,18034.32,636500],["2025-03-03",17958.23,18186.51,17882.13,18034.32,640600],["2025-03-04",17882.13,18490.89,17501.66,18186.51,836500],["2025-03-05",18262.6,18338.7,17653.85,17653.85,918800],["2025-03-06",17806.04,17882.13,17577.76,17882.13,459700],["2025-03-07",17882.13,18110.42,17806.04,17958.23,629600],["2025-03-10",18034.32,18262.6,17882.13,17958.23,517800],["2025-03-11",17806.04,17882.13,17653.85,17882.13,545300],["2025-03-12",18034.32,18034.32,17653.85,17806.04,483300],["2025-03-13",17653.85,17806.04,17197.29,17425.57,924900],["2025-03-14",17425.57,17577.76,17273.38,17273.38,375200],["2025-03-17",17425.57,17501.66,17273.38,17501.66,285000],["2025-03-18",17653.85,17653.85,17425.57,17425.57,236400],["2025-03-19",17425.57,17577.76,17273.38,17349.47,225500],["2025-03-20",17349.47,17501.66,17197.29,17349.47,182000],["2025-03-21",17197.29,17425.57,15903.68,17349.47,185200],["2025-03-24",17349.47,17425.57,17121.19,17273.38,151700],["2025-03-25",17273.38,17729.94,17197.29,17653.85,384300],["2025-03-26",17729.94,17729.94,17349.47,17425.57,281100],["2025-03-27",17425.57,17501.66,17273.38,17273.38,242600],["2025-03-28",17349.47,17349.47,17045.1,17045.1,376100],["2025-03-31",17045.1,17045.1,16740.72,16740.72,362300],["2025-04-01",16740.72,16740.72,15294.93,15979.78,1915800],["2025-04-02",15979.78,16131.97,15599.31,15675.4,336400],["2025-04-03",15218.84,15599.31,14153.52,14153.52,973800],["2025-04-04",12783.82,13696.95,12783.82,12783.82,1273600],["2025-04-08",11566.32,12327.26,11566.32,11566.32,764400],["2025-04-09",10424.9,10881.47,10424.9,10424.9,1167800],["2025-04-10",11414.13,11414.13,10805.37,11414.13,166700],["2025-04-11",10272.71,12555.54,10272.71,11642.41,1133100],["2025-04-14",12327.26,12555.54,12022.88,12479.45,894400],["2025-04-15",12479.45,12555.54,11794.6,12022.88,526100],["2025-04-16",12022.88,12175.07,11794.6,11794.6,515700],["2025-04-17",11794.6,11946.79,11185.84,11946.79,240400],["2025-04-18",11946.79,12859.92,11946.79,12631.63,779500],["2025-04-21",12555.54,13012.11,12403.35,12479.45,274700],["2025-04-22",12479.45,12479.45,11261.94,11794.6,654800],["2025-04-23",11870.69,12251.16,11718.5,12251.16,231200],["2025-04-24",12251.16,13012.11,12251.16,12555.54,357000],["2025-04-25",12555.54,12783.82,12251.16,12327.26,218300],["2025-04-28",12403.35,12783.82,12098.98,12251.16,282800],["2025-04-29",12251.16,12479.45,12175.07,12403.35,231300],["2025-05-05",12707.73,13316.48,12555.54,12859.92,386200],["2025-05-06",13088.2,13316.48,12859.92,13088.2,395500],["2025-05-07",12936.01,13088.2,12783.82,12936.01,191700],["2025-05-08",13012.11,14001.33,13012.11,13849.14,992100],["2025-05-09",13925.24,14153.52,13392.58,13773.05,330400],["2025-05-12",13925.24,13925.24,13468.67,13849.14,463200],["2025-05-13",13925.24,14381.8,13925.24,14077.42,742800],["2025-05-14",14153.52,14610.08,13925.24,13925.24,411900],["2025-05-15",14001.33,14305.71,13696.95,13849.14,365000],["2025-05-16",13925.24,14153.52,13849.14,14001.33,452500],["2025-05-19",14001.33,14533.99,13620.86,14153.52,559400],["2025-05-20",14153.52,14381.8,14077.42,14305.71,261200],["2025-05-21",14305.71,14457.89,14001.33,14077.42,428500],["2025-05-22",14001.33,14305.71,13925.24,13925.24,378000],["2025-05-23",13925.24,14153.52,13773.05,13925.24,180400],["2025-05-26",14077.42,14610.08,13696.95,14610.08,766300],["2025-05-27",14610.08,14686.18,14533.99,14533.99,418400],["2025-05-28",14610.08,14762.27,14305.71,14457.89,549300],["2025-05-29",14610.08,14610.08,14229.61,14457.89,697800],["2025-05-30",15075.0,15075.0,14546.05,14722.37,343100],["2025-06-02",14722.37,15251.32,14546.05,14986.84,465700],["2025-06-03",14986.84,15427.63,14898.68,15339.47,543600],["2025-06-04",15515.79,15868.42,15075.0,15603.95,538700],["2025-06-05",15603.95,16221.05,15515.79,15780.26,683900],["2025-06-06",15956.58,16044.74,14281.58,14986.84,968900],["2025-06-09",14986.84,14986.84,14634.21,14634.21,182100],["2025-06-10",14546.05,15075.0,14546.05,14634.21,162400],["2025-06-11",14634.21,14898.68,14369.74,14634.21,273700],["2025-06-12",14634.21,14810.53,13928.95,14810.53,275700],["2025-06-13",14546.05,14810.53,14017.11,14369.74,564200],["2025-06-16",14457.89,15163.16,14457.89,14634.21,279200],["2025-06-17",15339.47,15339.47,14281.58,14722.37,328200],["2025-06-18",14898.68,14898.68,14457.89,14634.21,181600],["2025-06-19",14634.21,14722.37,14457.89,14546.05,268700],["2025-06-20",14634.21,14634.21,14281.58,14457.89,208300],["2025-06-23",14369.74,14898.68,14193.42,14722.37,456900],["2025-06-24",14634.21,14898.68,14546.05,14634.21,296300],["2025-06-25",14810.53,14986.84,14546.05,14722.37,513400],["2025-06-26",14810.53,15251.32,14722.37,15251.32,861800],["2025-06-27",15339.47,15339.47,14898.68,15075.0,401000],["2025-06-30",15075.0,15603.95,14898.68,15075.0,351500],["2025-07-01",14986.84,15163.16,14722.37,14810.53,409100],["2025-07-02",14722.37,15603.95,14722.37,15163.16,947200],["2025-07-03",14986.84,15251.32,14810.53,14898.68,534600],["2025-07-04",14898.68,15075.0,14722.37,14898.68,416500],["2025-07-07",14898.68,15339.47,14810.53,15251.32,419000],["2025-07-08",15339.47,15956.58,15251.32,15603.95,801200],["2025-07-09",15603.95,16044.74,15515.79,15515.79,548300],["2025-07-10",15515.79,15868.42,15163.16,15515.79,390200],["2025-07-11",15515.79,15780.26,15163.16,15339.47,655900],["2025-07-14",15427.63,15692.11,14986.84,15603.95,793500],["2025-07-15",15603.95,15956.58,15603.95,15603.95,678100],["2025-07-16",15603.95,16309.21,15515.79,16309.21,586600],["2025-07-17",16309.21,16926.32,16044.74,16750.0,1416200],["2025-07-18",16838.16,16926.32,16397.37,16573.68,898100],["2025-07-21",16573.68,16661.84,16044.74,16044.74,771700],["2025-07-22",16044.74,16485.53,15868.42,16485.53,662900],["2025-07-23",16661.84,16838.16,16309.21,16485.53,866000],["2025-07-24",16485.53,16838.16,16309.21,16661.84,828700],["2025-07-25",16750.0,16750.0,16397.37,16573.68,585900],["2025-07-28",16661.84,17014.47,16485.53,17014.47,1499900],["2025-07-29",17014.47,17455.26,15339.47,15339.47,2058900],["2025-07-30",15339.47,16838.16,15075.0,16838.16,1411900],["2025-07-31",17719.74,18513.16,17543.42,17807.89,2466200],["2025-08-01",17807.89,18072.37,17190.79,17278.95,1076400],["2025-08-04",17455.26,18072.37,17278.95,18072.37,1453100],["2025-08-05",18336.84,18865.79,17102.63,17719.74,2845700],["2025-08-06",17719.74,18160.53,17719.74,17984.21,679300],["2025-08-07",18336.84,18953.95,18072.37,18336.84,1458900],["2025-08-08",18336.84,19659.21,18336.84,19571.05,2500900],["2025-08-11",19659.21,20717.11,19659.21,20276.32,1651900],["2025-08-12",20276.32,20452.63,19394.74,20364.47,1755700],["2025-08-13",20364.47,20717.11,19659.21,20011.84,1517100],["2025-08-14",20276.32,20540.79,19659.21,20011.84,1395300],["2025-08-15",20188.16,20276.32,19306.58,19659.21,1516200],["2025-08-18",19659.21,20364.47,19394.74,20011.84,924800],["2025-08-19",20011.84,20893.42,20011.84,20452.63,1842600],["2025-08-20",20628.95,20628.95,18953.95,19130.26,1646300],["2025-08-21",19218.42,19835.53,18689.47,19394.74,1463000],["2025-08-22",19394.74,19394.74,17543.42,17807.89,1613200],["2025-08-25",17807.89,18336.84,17631.58,18072.37,982300],["2025-08-26",18072.37,18689.47,17984.21,18689.47,445200],["2025-08-27",18777.63,18953.95,18248.68,18425.0,606300],["2025-08-28",17984.21,18689.47,17984.21,18160.53,565800],["2025-08-29",18248.68,18601.32,18160.53,18248.68,1143200],["2025-09-03",18425.0,18865.79,18336.84,18689.47,677400],["2025-09-04",18777.63,19306.58,18689.47,19130.26,1066700],["2025-09-05",19306.58,20011.84,19306.58,19394.74,2215800],["2025-09-08",19659.21,19659.21,18513.16,18601.32,916100],["2025-09-09",18601.32,18777.63,18248.68,18601.32,521100],["2025-09-10",18865.79,18953.95,18248.68,18248.68,367500],["2025-09-11",18248.68,18336.84,17455.26,18336.84,945600],["2025-09-12",18425.0,18689.47,18336.84,18425.0,487800],["2025-09-15",18425.0,19306.58,18336.84,19306.58,975600],["2025-09-16",19306.58,19747.37,18865.79,18865.79,614800],["2025-09-17",18865.79,18953.95,18513.16,18513.16,423000],["2025-09-18",18513.16,18689.47,18248.68,18336.84,335900],["2025-09-19",18689.47,18689.47,18248.68,18513.16,241200],["2025-09-22",18601.32,18601.32,17896.05,18160.53,641400],["2025-09-23",18336.84,18336.84,17896.05,18072.37,313600],["2025-09-24",18072.37,18248.68,17896.05,18248.68,336200],["2025-09-25",18336.84,18689.47,18336.84,18689.47,408300],["2025-09-26",18777.63,20276.32,18689.47,19659.21,2774900],["2025-09-29",19747.37,20011.84,19218.42,19218.42,655700],["2025-09-30",19218.42,19394.74,18601.32,19394.74,1141600],["2025-10-01",19482.89,19571.05,19130.26,19394.74,430000],["2025-10-02",19394.74,19835.53,18865.79,18953.95,597600],["2025-10-03",18953.95,19130.26,18248.68,18513.16,594400],["2025-10-06",18425.0,19130.26,18425.0,19042.11,790300],["2025-10-07",19042.11,19659.21,18777.63,18777.63,290200],["2025-10-08",18953.95,19394.74,18689.47,18953.95,400000],["2025-10-09",18953.95,19747.37,18865.79,19747.37,1124000],["2025-10-10",19747.37,20188.16,19394.74,19394.74,826800],["2025-10-13",19042.11,20188.16,18689.47,20188.16,1541800],["2025-10-14",20276.32,20628.95,19218.42,19306.58,1463100],["2025-10-15",19306.58,19482.89,18953.95,18953.95,710600],["2025-10-16",18953.95,19482.89,18953.95,19394.74,603400],["2025-10-17",19482.89,19571.05,18777.63,18777.63,631500],["2025-10-20",18689.47,18953.95,16926.32,16926.32,1510200],["2025-10-21",16926.32,17543.42,16573.68,17190.79,996600],["2025-10-22",17190.79,17631.58,16926.32,17631.58,414600],["2025-10-23",17719.74,17807.89,17190.79,17190.79,236400],["2025-10-24",17190.79,17631.58,16750.0,17190.79,549000],["2025-10-27",17190.79,17807.89,17190.79,17190.79,289400],["2025-10-28",17190.79,17631.58,17014.47,17455.26,388000],["2025-10-29",17455.26,17807.89,17278.95,17543.42,425400],["2025-10-30",17455.26,17984.21,17455.26,17807.89,438200],["2025-10-31",17807.89,17807.89,17455.26,17543.42,288400],["2025-11-03",17543.42,17543.42,16838.16,16926.32,424400],["2025-11-04",16838.16,17190.79,16044.74,17102.63,589200],["2025-11-05",17014.47,17190.79,16661.84,16661.84,200700],["2025-11-06",16750.0,17014.47,16573.68,16750.0,86100],["2025-11-07",16661.84,16838.16,16132.89,16397.37,331600],["2025-11-10",16397.37,16397.37,15956.58,15956.58,233900],["2025-11-11",16132.89,16309.21,15780.26,16044.74,327500],["2025-11-12",16132.89,16397.37,15956.58,16397.37,135200],["2025-11-13",16485.53,16485.53,15956.58,16397.37,397900],["2025-11-14",16221.05,16573.68,16132.89,16309.21,155800],["2025-11-17",15868.42,16838.16,15868.42,16573.68,435300],["2025-11-18",16573.68,16573.68,16132.89,16397.37,262300],["2025-11-19",16485.53,16485.53,15956.58,16221.05,524100],["2025-11-20",15956.58,16309.21,15868.42,16132.89,187800],["2025-11-21",16132.89,16221.05,15780.26,15956.58,340100],["2025-11-24",15780.26,16132.89,15780.26,15780.26,132000],["2025-11-25",15780.26,16044.74,15427.63,15692.11,334600],["2025-11-26",15692.11,15956.58,15515.79,15956.58,112200],["2025-11-27",15956.58,16132.89,15692.11,15868.42,174600],["2025-11-28",15780.26,15868.42,15780.26,15780.26,193500],["2025-12-01",15868.42,15868.42,15515.79,15692.11,112000],["2025-12-02",15692.11,15780.26,15515.79,15692.11,160100],["2025-12-03",15868.42,15868.42,15515.79,15780.26,136100],["2025-12-04",15603.95,15956.58,15515.79,15956.58,205800],["2025-12-05",15956.58,16221.05,15780.26,15780.26,122700],["2025-12-08",15868.42,15868.42,15339.47,15603.95,226500],["2025-12-09",15603.95,15603.95,15163.16,15339.47,365200],["2025-12-10",14105.26,15427.63,14105.26,15251.32,121300],["2025-12-11",15339.47,15339.47,15163.16,15251.32,164800],["2025-12-12",15339.47,15339.47,14898.68,14898.68,272200],["2025-12-15",14898.68,15075.0,14722.37,14810.53,109000],["2025-12-16",14986.84,15163.16,14634.21,15163.16,122100],["2025-12-17",15163.16,15163.16,14722.37,14898.68,195600],["2025-12-18",14898.68,14986.84,14634.21,14810.53,55800],["2025-12-19",14898.68,14898.68,14634.21,14722.37,102600],["2025-12-22",14810.53,14986.84,14634.21,14898.68,119800],["2025-12-23",14986.84,15075.0,14457.89,14898.68,221000],["2025-12-24",14898.68,14986.84,14634.21,14810.53,105800],["2025-12-25",14722.37,14898.68,14634.21,14634.21,124300],["2025-12-26",14546.05,14722.37,14105.26,14281.58,491100],["2025-12-29",14369.74,14457.89,14281.58,14369.74,92700],["2025-12-30",14369.74,14634.21,14017.11,14369.74,282800],["2025-12-31",14281.58,14457.89,14105.26,14193.42,115300],["2026-01-05",14193.42,14457.89,13840.79,13840.79,214300],["2026-01-06",13840.79,14193.42,13223.68,13840.79,344700],["2026-01-07",14017.11,14193.42,13752.63,14105.26,205700],["2026-01-08",14193.42,14281.58,13840.79,13928.95,160800],["2026-01-09",14017.11,14193.42,13840.79,13928.95,259500],["2026-01-12",14193.42,14810.53,13664.47,14810.53,675800],["2026-01-13",14810.53,15339.47,14634.21,15339.47,481600],["2026-01-14",15339.47,15339.47,14810.53,14986.84,254600],["2026-01-15",14986.84,15427.63,14986.84,15163.16,217500],["2026-01-16",15251.32,15339.47,14898.68,14898.68,295900],["2026-01-19",14986.84,16044.74,14986.84,15868.42,636600],["2026-01-20",15780.26,16044.74,15339.47,15603.95,422400],["2026-01-21",15603.95,15692.11,14986.84,15339.47,325500],["2026-01-22",15339.47,15956.58,14810.53,15603.95,538000],["2026-01-23",15603.95,15603.95,15075.0,15075.0,153400],["2026-01-26",15075.0,15339.47,14634.21,14810.53,177700],["2026-01-27",14810.53,14898.68,14634.21,14810.53,46400],["2026-01-28",14810.53,15163.16,14634.21,14810.53,167600],["2026-01-29",14898.68,14986.84,14722.37,14722.37,233300],["2026-01-30",15427.63,15868.42,14986.84,15339.47,833200],["2026-02-02",15427.63,16044.74,15427.63,15868.42,661200],["2026-02-03",15868.42,17014.47,15868.42,16838.16,1108600],["2026-02-04",17014.47,17014.47,16397.37,16573.68,465500],["2026-02-05",16573.68,16838.16,16044.74,16044.74,461300],["2026-02-06",16044.74,16044.74,15163.16,15163.16,909500],["2026-02-09",15251.32,15515.79,15075.0,15163.16,267200],["2026-02-10",15163.16,15251.32,14898.68,15163.16,304200],["2026-02-11",15163.16,15515.79,15163.16,15515.79,216700],["2026-02-12",15603.95,15603.95,15427.63,15515.79,85000],["2026-02-13",15603.95,15780.26,15515.79,15603.95,160600],["2026-02-23",15603.95,16132.89,15603.95,16044.74,258500],["2026-02-24",15956.58,16044.74,15603.95,15780.26,201700],["2026-02-25",15780.26,16309.21,15780.26,16132.89,370900],["2026-02-26",16221.05,16221.05,15603.95,15868.42,410100],["2026-02-27",15868.42,15956.58,15515.79,15603.95,307600],["2026-03-02",15515.79,15692.11,14898.68,15251.32,754500],["2026-03-03",15427.63,15427.63,15075.0,15163.16,214400],["2026-03-04",15163.16,15251.32,14369.74,14810.53,718000],["2026-03-05",14898.68,15163.16,14898.68,15075.0,410100],["2026-03-06",14986.84,15163.16,14986.84,14986.84,466100],["2026-03-09",14898.68,14898.68,13488.16,13488.16,1122500],["2026-03-10",13664.47,14017.11,13664.47,14017.11,368400],["2026-03-11",14105.26,14369.74,14017.11,14281.58,83600],["2026-03-12",14369.74,14369.74,13928.95,14017.11,254200],["2026-03-13",14105.26,14105.26,13928.95,14017.11,207200],["2026-03-16",13840.79,14193.42,13840.79,13840.79,197500],["2026-03-17",13928.95,14105.26,13928.95,13928.95,142700],["2026-03-18",13752.63,14017.11,13664.47,13840.79,107200],["2026-03-19",13840.79,13928.95,13664.47,13840.79,193000],["2026-03-20",13840.79,13928.95,13752.63,13752.63,89400],["2026-03-23",13664.47,13664.47,12694.74,12871.05,581000],["2026-03-24",12959.21,13752.63,12959.21,13488.16,183100],["2026-03-25",13576.32,13928.95,13576.32,13928.95,143100],["2026-03-26",14017.11,14105.26,13576.32,14017.11,147300],["2026-03-27",13928.95,14281.58,13840.79,14281.58,129500],["2026-03-30",14105.26,14457.89,13928.95,14457.89,192600],["2026-03-31",14457.89,14546.05,14281.58,14457.89,105400],["2026-04-01",14546.05,14810.53,14457.89,14457.89,199000],["2026-04-02",14369.74,14634.21,14281.58,14457.89,96400],["2026-04-03",14457.89,15251.32,14105.26,15163.16,355200],["2026-04-06",15075.0,15075.0,14634.21,14810.53,245300],["2026-04-07",14810.53,15075.0,14810.53,14986.84,158800],["2026-04-08",15163.16,15780.26,15075.0,15603.95,546100],["2026-04-09",15515.79,15515.79,14898.68,14986.84,388800],["2026-04-10",14986.84,15339.47,14898.68,14986.84,131800],["2026-04-13",14986.84,15251.32,14898.68,15075.0,168400],["2026-04-14",15075.0,15251.32,14722.37,14986.84,205200],["2026-04-15",15075.0,15427.63,14898.68,14986.84,273200],["2026-04-16",14986.84,15075.0,14722.37,14986.84,124700],["2026-04-17",14986.84,15075.0,14898.68,14986.84,82900],["2026-04-20",15075.0,15075.0,14634.21,14810.53,228000],["2026-04-21",14810.53,14898.68,14634.21,14810.53,159500],["2026-04-22",14722.37,15163.16,14634.21,14986.84,218000],["2026-04-23",14898.68,15515.79,14722.37,15251.32,572500],["2026-04-24",15163.16,15515.79,14810.53,15339.47,456000],["2026-04-28",15339.47,15339.47,15075.0,15163.16,108900],["2026-04-29",14986.84,14986.84,14105.26,14281.58,1056700],["2026-05-04",14281.58,14457.89,14105.26,14193.42,186700],["2026-05-05",14105.26,14193.42,13840.79,13840.79,199600],["2026-05-06",14105.26,14105.26,13223.68,13488.16,518000],["2026-05-07",13576.32,13752.63,13311.84,13488.16,121800],["2026-05-08",13488.16,13488.16,13135.53,13135.53,295600],["2026-05-11",13223.68,13311.84,12871.05,13135.53,281400],["2026-05-12",13840.79,13840.79,12871.05,12871.05,245000],["2026-05-13",12959.21,13223.68,12782.89,13223.68,148100],["2026-05-14",13223.68,13311.84,13047.37,13135.53,116300],["2026-05-15",13223.68,13223.68,12959.21,13135.53,49800],["2026-05-18",13047.37,13135.53,12871.05,13047.37,197100],["2026-05-19",12871.05,13135.53,12871.05,12959.21,123700],["2026-05-20",12959.21,13135.53,12342.11,13135.53,358900],["2026-05-21",13047.37,13223.68,12959.21,13135.53,73200],["2026-05-22",13135.53,13135.53,12959.21,13047.37,30000],["2026-05-25",13047.37,13135.53,12606.58,12871.05,134100],["2026-05-26",12782.89,12959.21,12694.74,12871.05,134300],["2026-05-27",12871.05,12871.05,12694.74,12782.89,357600],["2026-05-28",12871.05,12959.21,12694.74,12782.89,86900],["2026-05-29",12782.89,12782.89,12342.11,12518.42,270600],["2026-06-01",12782.89,12959.21,12606.58,12782.89,64300],["2026-06-02",12782.89,12871.05,12606.58,12694.74,128300],["2026-06-03",12694.74,12782.89,12606.58,12782.89,73400],["2026-06-04",12782.89,12959.21,12694.74,12694.74,100400],["2026-06-05",12782.89,12871.05,12694.74,12694.74,101100],["2026-06-08",12694.74,12782.89,12518.42,12694.74,67300],["2026-06-09",12782.89,12871.05,12606.58,12782.89,29400],["2026-06-10",12782.89,13047.37,12782.89,12959.21,89200],["2026-06-11",12959.21,13047.37,12782.89,12959.21,44700],["2026-06-12",12959.21,13047.37,12871.05,12959.21,73200],["2026-06-15",12959.21,13135.53,12959.21,13047.37,56000],["2026-06-16",13047.37,13400.0,13047.37,13223.68,136600],["2026-06-17",13311.84,13488.16,13223.68,13223.68,107100],["2026-06-18",13311.84,13576.32,12959.21,13488.16,236800],["2026-06-19",13488.16,13576.32,13223.68,13400.0,86000],["2026-06-22",13400.0,13900.0,13200.0,13400.0,52000],["2026-06-23",13300.0,13500.0,13300.0,13300.0,33500],["2026-06-24",13300.0,13300.0,13000.0,13100.0,48800],["2026-06-25",13100.0,13200.0,12800.0,13100.0,50600],["2026-06-26",13100.0,13300.0,13100.0,13300.0,40700],["2026-06-29",13300.0,13300.0,13100.0,13100.0,47700],["2026-06-30",13200.0,13300.0,13000.0,13000.0,32100],["2026-07-01",13000.0,13900.0,13000.0,13600.0,217000],["2026-07-02",13600.0,14000.0,13400.0,13700.0,174000],["2026-07-03",13700.0,13900.0,13500.0,13700.0,97800],["2026-07-06",13800.0,13800.0,13400.0,13600.0,127900],["2026-07-07",13500.0,13700.0,13500.0,13700.0,172500],["2026-07-08",13700.0,13900.0,13600.0,13900.0,186200],["2026-07-09",13800.0,13900.0,13700.0,13900.0,42700],["2026-07-10",13900.0,13900.0,13700.0,13900.0,193000],["2026-07-13",13800.0,13900.0,13700.0,13800.0,142500],["2026-07-14",13800.0,13800.0,13500.0,13600.0,66000],["2026-07-15",13700.0,13800.0,13400.0,13500.0,68800],["2026-07-16",13500.0,13800.0,13300.0,13700.0,272100],["2026-07-17",14000.0,14000.0,13500.0,13700.0,90000],["2026-07-20",13700.0,13700.0,13100.0,13100.0,119500],["2026-07-21",13100.0,13300.0,12800.0,13000.0,127500],["2026-07-22",12300.0,13300.0,12300.0,12800.0,81300],["2026-07-23",13200.0,13200.0,12500.0,12500.0,67800],["2026-07-24",12400.0,12800.0,12400.0,12500.0,83200],["2026-07-27",12500.0,12700.0,12000.0,12100.0,142500],["2026-07-28",12100.0,13000.0,11700.0,12200.0,227500],["2026-07-29",12200.0,12700.0,12000.0,12200.0,55100],["2026-07-30",12000.0,12400.0,12000.0,12400.0,189600],["2026-07-31",12400.0,12400.0,12100.0,12100.0,134800],["2026-08-03",12400.0,12400.0,12100.0,12200.0,154600],["2026-08-04",12100.0,12300.0,12100.0,12200.0,44800],["2026-08-05",12300.0,12300.0,12100.0,12200.0,78200],["2026-08-06",12000.0,12200.0,11900.0,11900.0,87100],["2026-08-07",12000.0,12500.0,11900.0,11900.0,290300],["2026-08-10",11900.0,12200.0,11800.0,12200.0,120300],["2026-08-11",11900.0,12300.0,11900.0,12000.0,85100],["2026-08-12",12000.0,12100.0,11900.0,12100.0,72900],["2026-08-13",12100.0,12100.0,11900.0,11900.0,111900],["2026-08-14",11400.0,12000.0,11400.0,11800.0,70300],["2026-08-17",11700.0,11900.0,11600.0,11700.0,57200],["2026-08-18",11700.0,11800.0,11400.0,11400.0,193500],["2026-08-19",11400.0,11500.0,11300.0,11300.0,61600],["2026-08-20",11400.0,11400.0,11200.0,11300.0,84800],["2026-08-21",11300.0,11500.0,11100.0,11400.0,385000],["2026-08-24",11400.0,11600.0,11300.0,11600.0,359800],["2026-08-25",11600.0,11600.0,11400.0,11400.0,117200],["2026-08-26",11400.0,11500.0,11200.0,11400.0,277900],["2026-08-27",11400.0,11500.0,11300.0,11300.0,140100],["2026-08-28",11400.0,11400.0,11200.0,11300.0,91600],["2026-09-03",11300.0,11400.0,11300.0,11300.0,120700],["2026-09-04",11300.0,11400.0,11300.0,11300.0,47000],["2026-09-07",11200.0,11300.0,11200.0,11200.0,149600],["2026-09-08",11200.0,11200.0,11200.0,11200.0,23700],["2026-09-09",11200.0,11300.0,10600.0,11100.0,210100],["2026-09-10",11200.0,11200.0,10900.0,10900.0,75300],["2026-09-11",10900.0,10900.0,10500.0,10600.0,168800],["2026-09-14",10600.0,10700.0,10400.0,10500.0,80600],["2026-09-15",10300.0,10600.0,10300.0,10500.0,83600],["2026-09-16",10400.0,10600.0,10300.0,10400.0,78500],["2026-09-17",10300.0,10500.0,10300.0,10400.0,217800],["2026-09-18",10400.0,10500.0,10200.0,10300.0,146700],["2026-09-21",10300.0,10400.0,10200.0,10200.0,35500],["2026-09-22",10200.0,10400.0,10200.0,10300.0,141300],["2026-09-23",10300.0,10400.0,10200.0,10300.0,45400],["2026-09-24",10300.0,10300.0,10200.0,10300.0,71600],["2026-09-25",10300.0,10400.0,10200.0,10300.0,39100],["2026-09-28",10300.0,10300.0,10100.0,10200.0,81500],["2026-09-29",10200.0,10200.0,10000.0,10100.0,142900],["2026-09-30",10000.0,10100.0,10000.0,10000.0,51800],["2026-10-01",9900.0,10100.0,9900.0,10000.0,67900],["2026-10-02",10000.0,10100.0,10000.0,10000.0,179400]]}