{"sym":"MCH","index":false,"bars":[["2017-01-05",33025.71,33025.71,23327.69,23589.79,163300],["2017-01-06",23720.85,23720.85,22253.04,23589.79,53837],["2017-01-09",22279.25,22672.41,22017.14,22541.36,22410],["2017-01-10",22148.2,22148.2,20706.6,21335.66,56670],["2017-01-11",20968.71,21230.81,19920.27,20968.71,49520],["2017-01-12",20968.71,22017.14,20968.71,21990.93,16036],["2017-01-13",21650.19,22253.04,21283.24,21283.24,12333],["2017-01-16",20968.71,21204.6,20182.38,20968.71,5400],["2017-01-17",20706.6,20968.71,20313.43,20732.81,15260],["2017-01-18",20916.28,20916.28,20575.54,20837.65,11137],["2017-01-19",20706.6,20942.5,20182.38,20942.5,26545],["2017-01-20",20837.65,20968.71,20444.49,20968.71,11300],["2017-01-23",20470.7,20968.71,20287.22,20968.71,39100],["2017-01-24",20444.49,20837.65,20444.49,20837.65,4000],["2017-01-25",20706.6,20968.71,20444.49,20968.71,9700],["2017-02-02",21099.76,21755.03,21099.76,21492.92,5208],["2017-02-03",21361.87,21414.29,20759.02,20942.5,12617],["2017-02-06",20575.54,20968.71,20444.49,20523.12,3010],["2017-02-07",20968.71,20968.71,19867.85,20759.02,68435],["2017-02-08",20313.43,20444.49,20313.43,20444.49,400],["2017-02-09",20182.38,20837.65,20182.38,20287.22,13900],["2017-02-10",20182.38,20313.43,19920.27,19920.27,13920],["2017-02-13",19684.37,19789.22,19527.11,19527.11,25000],["2017-02-14",19265.0,19658.16,19265.0,19658.16,18191],["2017-02-15",19527.11,19527.11,18871.84,19527.11,34609],["2017-02-16",18871.84,19396.05,18871.84,19369.84,4830],["2017-02-17",19186.37,19369.84,18898.05,18898.05,6958],["2017-02-20",18871.84,18871.84,17037.07,18347.62,14495],["2017-02-21",18845.62,18845.62,18242.77,18268.99,7960],["2017-02-22",18347.62,18583.52,18216.56,18557.3,22730],["2017-02-23",18531.09,19186.37,18347.62,19133.94,19202],["2017-02-24",19081.52,19081.52,18531.09,19002.89,6900],["2017-02-27",18478.67,19029.1,18478.67,18871.84,10346],["2017-02-28",19002.89,19107.73,18321.41,18347.62,8627],["2017-03-01",18871.84,19002.89,18242.77,18635.94,8740],["2017-03-02",18714.57,18793.2,18295.2,18295.2,20921],["2017-03-03",18347.62,18347.62,18216.56,18216.56,14742],["2017-03-06",18583.52,18583.52,17823.4,17823.4,10240],["2017-03-07",18268.99,18321.41,18268.99,18321.41,11100],["2017-03-08",18321.41,18400.04,18085.51,18400.04,24130],["2017-03-09",18400.04,18478.67,18111.72,18111.72,2158],["2017-03-10",18268.99,18268.99,18268.99,18268.99,106],["2017-03-13",18347.62,18347.62,17692.35,17692.35,13540],["2017-03-14",18268.99,18609.73,17875.82,17875.82,12000],["2017-03-15",17954.45,18295.2,17613.71,18295.2,15658],["2017-03-16",18295.2,18295.2,17535.08,17928.24,23500],["2017-03-17",17954.45,18085.51,17823.4,17823.4,5618],["2017-03-20",18216.56,18216.56,17692.35,17692.35,30600],["2017-03-21",18006.88,18504.88,17666.13,17692.35,44150],["2017-03-22",18190.35,18190.35,17692.35,17692.35,25381],["2017-03-23",18085.51,18111.72,17561.29,17587.5,6720],["2017-03-24",17561.29,17954.45,17456.45,17692.35,13975],["2017-03-27",17666.13,17666.13,16774.96,16774.96,144718],["2017-03-28",16774.96,17272.97,16250.75,16250.75,60170],["2017-03-29",16512.86,16512.86,16119.69,16119.69,14100],["2017-03-30",16643.91,17037.07,16512.86,17037.07,82700],["2017-03-31",16774.96,17456.45,16774.96,17456.45,25360],["2017-04-03",17692.35,17823.4,17561.29,17823.4,47740],["2017-04-04",17823.4,17823.4,17692.35,17718.56,20344],["2017-04-05",17692.35,17823.4,17037.07,17037.07,11300],["2017-04-07",17430.24,17430.24,16853.6,16853.6,608],["2017-04-10",16591.49,17010.86,16591.49,16591.49,7444],["2017-04-11",17037.07,17037.07,16774.96,17037.07,54854],["2017-04-12",17272.97,17299.18,16774.96,17037.07,41900],["2017-04-13",17037.07,17037.07,16932.23,16984.65,10200],["2017-04-14",16801.18,17272.97,16774.96,17272.97,17000],["2017-04-17",17037.07,17037.07,16827.39,16906.02,6000],["2017-04-18",16879.81,17010.86,16512.86,16906.02,9620],["2017-04-19",16565.28,16906.02,16512.86,16512.86,14420],["2017-04-20",16643.91,16643.91,16512.86,16512.86,5420],["2017-04-21",16512.86,16748.75,16381.8,16748.75,6900],["2017-04-24",16381.8,16512.86,16381.8,16512.86,3740],["2017-04-25",16276.96,16801.18,16276.96,16748.75,2110],["2017-04-26",16381.8,16539.07,16381.8,16512.86,7720],["2017-04-27",16486.65,16643.91,16486.65,16512.86,15200],["2017-04-28",16512.86,16512.86,16276.96,16381.8,6030],["2017-05-03",16250.75,16408.01,16145.9,16145.9,7600],["2017-05-04",16041.06,16224.54,15988.64,15988.64,8700],["2017-05-05",16014.85,16014.85,15988.64,15988.64,5250],["2017-05-08",16119.69,16119.69,15752.74,15752.74,1550],["2017-05-09",15857.58,15857.58,15621.69,15674.11,13800],["2017-05-10",15726.53,15831.37,15595.48,15726.53,5127],["2017-05-11",15752.74,15752.74,15569.26,15595.48,4380],["2017-05-12",15988.64,16093.48,15595.48,15988.64,26721],["2017-05-15",16119.69,16119.69,15726.53,15726.53,6420],["2017-05-16",15883.79,15883.79,15516.84,15516.84,700],["2017-05-17",15726.53,15726.53,15726.53,15726.53,1430],["2017-05-18",15726.53,15962.43,15726.53,15752.74,20503],["2017-05-19",18111.72,18111.72,16250.75,16512.86,34730],["2017-05-22",16512.86,16643.91,16486.65,16643.91,28602],["2017-05-23",16539.07,16748.75,16539.07,16643.91,27034],["2017-05-24",16591.49,16958.44,16591.49,16801.18,26753],["2017-05-25",17010.86,17299.18,16906.02,17272.97,33660],["2017-05-26",17299.18,17954.45,17272.97,17823.4,79283],["2017-05-29",17823.4,17875.82,17561.29,17561.29,88499],["2017-05-30",17797.19,17881.4,17797.19,17825.26,59800],["2017-05-31",17825.26,17825.26,17797.19,17825.26,39300],["2017-06-01",17853.33,17965.62,17825.26,17825.26,20467],["2017-06-02",17825.26,17853.33,17825.26,17825.26,39910],["2017-06-05",17965.62,17965.62,17825.26,17853.33,29421],["2017-06-06",17684.9,18105.97,17684.9,18105.97,75720],["2017-06-07",17965.62,18246.33,17909.47,17965.62,27174],["2017-06-08",18105.97,18105.97,17656.83,17656.83,13550],["2017-06-09",17965.62,17965.62,17404.19,17544.55,15800],["2017-06-12",17404.19,17404.19,17291.91,17291.91,19850],["2017-06-13",17291.91,17291.91,16842.77,16898.91,14650],["2017-06-14",16842.77,17123.48,16786.62,16786.62,17700],["2017-06-15",16786.62,16786.62,16646.27,16646.27,10150],["2017-06-16",16814.69,16814.69,16814.69,16814.69,3250],["2017-06-19",16562.05,16618.2,16562.05,16562.05,3414],["2017-06-20",16814.69,16842.77,16562.05,16562.05,3100],["2017-06-21",16505.91,16505.91,16505.91,16505.91,1243],["2017-06-22",16449.77,16505.91,16449.77,16505.91,2802],["2017-06-23",16365.55,16365.55,16000.63,16000.63,12850],["2017-06-26",16000.63,16000.63,15719.91,15719.91,4521],["2017-06-27",15719.91,15860.27,15439.2,15663.77,16020],["2017-06-28",16225.2,16225.2,16000.63,16000.63,8984],["2017-06-29",16140.98,16562.05,16140.98,16281.34,7000],["2017-06-30",16562.05,16842.77,16421.7,16421.7,13650],["2017-07-03",16309.41,16926.98,16281.34,16926.98,14550],["2017-07-04",16842.77,16983.12,16505.91,16730.48,9780],["2017-07-05",16309.41,16842.77,16309.41,16842.77,2170],["2017-07-06",16421.7,16842.77,16421.7,16786.62,28800],["2017-07-07",16758.55,16758.55,16758.55,16758.55,6050],["2017-07-10",16646.27,16646.27,16309.41,16309.41,3650],["2017-07-11",16505.91,16505.91,16281.34,16281.34,900],["2017-07-12",16477.84,16477.84,16477.84,16477.84,0],["2017-07-13",16477.84,16477.84,15719.91,15719.91,300],["2017-07-14",16000.63,16000.63,15747.99,15747.99,5800],["2017-07-17",15860.27,15860.27,15663.77,15663.77,8920],["2017-07-18",16000.63,16000.63,15719.91,15719.91,3700],["2017-07-19",15607.63,16140.98,15439.2,16140.98,32562],["2017-07-20",15439.2,15719.91,15439.2,15579.56,15050],["2017-07-21",15523.42,15523.42,15439.2,15439.2,2605],["2017-07-24",15298.85,15298.85,14737.42,14793.56,6500],["2017-07-25",14877.78,14933.92,14877.78,14933.92,1500],["2017-07-26",14961.99,14961.99,14933.92,14961.99,3220],["2017-07-27",15663.77,16842.77,15663.77,16842.77,16100],["2017-07-28",16786.62,16842.77,16730.48,16730.48,275900],["2017-07-31",16000.63,16674.34,15719.91,16674.34,3900],["2017-08-01",16000.63,16702.41,16000.63,16562.05,108800],["2017-08-02",16197.13,16197.13,16197.13,16197.13,3050],["2017-08-03",15860.27,16000.63,15860.27,16000.63,450],["2017-08-04",15888.34,15916.41,15860.27,15860.27,1900],["2017-08-07",15832.2,16281.34,15719.91,16281.34,86769],["2017-08-08",15860.27,15860.27,15860.27,15860.27,1800],["2017-08-09",15888.34,16056.77,15888.34,16056.77,720],["2017-08-10",16000.63,16000.63,15719.91,15719.91,6458],["2017-08-11",15719.91,15719.91,15719.91,15719.91,1200],["2017-08-14",15691.84,15691.84,15242.7,15298.85,2515],["2017-08-15",15383.06,15383.06,15158.49,15298.85,700],["2017-08-16",15214.63,15439.2,15214.63,15439.2,3853],["2017-08-17",15439.2,15691.84,15439.2,15691.84,18070],["2017-08-18",15439.2,15747.99,15439.2,15579.56,8960],["2017-08-21",15439.2,15439.2,15270.77,15439.2,10375],["2017-08-22",15411.13,15439.2,15383.06,15383.06,3033],["2017-08-23",15354.99,15354.99,15158.49,15158.49,3110],["2017-08-24",15158.49,15270.77,15046.2,15130.42,8683],["2017-08-25",15102.35,15102.35,15018.13,15018.13,4337],["2017-08-28",15046.2,15074.28,14737.42,14737.42,16256],["2017-08-29",14681.28,14961.99,14625.13,14625.13,11819],["2017-08-30",14709.35,14877.78,14709.35,14821.63,2682],["2017-08-31",14877.78,16702.41,14765.49,16281.34,21359],["2017-09-01",15635.7,15860.27,15635.7,15719.91,2871],["2017-09-05",15747.99,15747.99,15747.99,15747.99,25],["2017-09-06",14765.49,15158.49,14765.49,15158.49,490],["2017-09-07",14877.78,15158.49,14821.63,15046.2,6680],["2017-09-08",15046.2,15102.35,14961.99,15046.2,5681],["2017-09-11",14933.92,15158.49,14933.92,15074.28,8267],["2017-09-12",15158.49,15214.63,15046.2,15158.49,11790],["2017-09-13",15046.2,15158.49,15018.13,15158.49,16442],["2017-09-14",15074.28,15354.99,15074.28,15158.49,10040],["2017-09-15",15186.56,15186.56,15186.56,15186.56,6489],["2017-09-18",15074.28,15074.28,14877.78,15018.13,8453],["2017-09-19",14877.78,14877.78,14793.56,14877.78,3067],["2017-09-20",14849.71,14877.78,14821.63,14877.78,18408],["2017-09-21",14849.71,14849.71,14793.56,14849.71,4700],["2017-09-22",15158.49,15158.49,14877.78,14877.78,8676],["2017-09-25",14877.78,14877.78,14849.71,14877.78,11150],["2017-09-26",14961.99,14961.99,14597.06,14653.21,8673],["2017-09-27",14849.71,14849.71,14653.21,14653.21,31460],["2017-09-28",14849.71,14849.71,14625.13,14765.49,8610],["2017-09-29",14849.71,14877.78,14849.71,14877.78,13700],["2017-10-02",14877.78,15298.85,14737.42,15158.49,25155],["2017-10-03",14877.78,14877.78,14821.63,14849.71,7011],["2017-10-04",14877.78,15158.49,14877.78,15158.49,21647],["2017-10-05",15158.49,15439.2,15158.49,15411.13,43190],["2017-10-06",15046.2,15467.27,15046.2,15439.2,11925],["2017-10-09",15411.13,15411.13,15158.49,15186.56,3058],["2017-10-10",15018.13,15186.56,15018.13,15186.56,2800],["2017-10-11",15186.56,15298.85,15102.35,15214.63,6565],["2017-10-12",15186.56,15719.91,14877.78,15719.91,27390],["2017-10-13",15439.2,15719.91,15439.2,15719.91,12370],["2017-10-16",15719.91,15719.91,15439.2,15719.91,8155],["2017-10-17",15439.2,15719.91,15439.2,15579.56,9074],["2017-10-18",15579.56,15719.91,15579.56,15579.56,8357],["2017-10-19",15270.77,15579.56,15270.77,15579.56,301],["2017-10-20",15158.49,15551.49,15158.49,15439.2,1010],["2017-10-23",15383.06,15719.91,15242.7,15663.77,26121],["2017-10-24",15326.92,15326.92,15298.85,15298.85,2967],["2017-10-25",15298.85,15298.85,15186.56,15186.56,3770],["2017-10-26",15439.2,15439.2,15158.49,15214.63,5765],["2017-10-27",15214.63,15214.63,15018.13,15018.13,24766],["2017-10-30",15186.56,15719.91,15158.49,15439.2,786823],["2017-10-31",15354.99,15467.27,15354.99,15439.2,28640],["2017-11-01",15298.85,15776.06,15298.85,15719.91,54063],["2017-11-02",15860.27,16842.77,15719.91,16562.05,271120],["2017-11-03",16562.05,16562.05,16197.13,16562.05,42170],["2017-11-06",16337.48,16421.7,16253.27,16253.27,13600],["2017-11-07",16197.13,16281.34,16197.13,16281.34,18050],["2017-11-08",16225.2,16898.91,16225.2,16562.05,39026],["2017-11-09",16562.05,16674.34,16421.7,16674.34,6717],["2017-11-10",16281.34,16309.41,16253.27,16253.27,9101],["2017-11-13",16281.34,16477.84,16197.13,16449.77,370112],["2017-11-14",16309.41,16842.77,16309.41,16702.41,436943],["2017-11-15",16702.41,16814.69,16590.12,16590.12,26640],["2017-11-16",16562.05,16702.41,16281.34,16281.34,22943],["2017-11-17",16449.77,16674.34,16309.41,16421.7,27700],["2017-11-20",16421.7,16421.7,16337.48,16337.48,26360],["2017-11-21",16337.48,16702.41,16337.48,16674.34,11240],["2017-11-22",16337.48,16562.05,16337.48,16337.48,12556],["2017-11-23",16702.41,16702.41,16477.84,16477.84,10020],["2017-11-24",16393.63,16393.63,16337.48,16337.48,14200],["2017-11-27",16365.55,17404.19,16365.55,17123.48,331327],["2017-11-28",17123.48,17179.62,16926.98,16926.98,326587],["2017-11-29",17067.34,17123.48,16983.12,16983.12,18362],["2017-11-30",17095.41,18246.33,17095.41,18246.33,238965],["2017-12-01",18246.33,18274.4,17965.62,18134.04,27821],["2017-12-04",17965.62,18246.33,17825.26,17965.62,20683],["2017-12-05",17965.62,18105.97,17881.4,17965.62,55442],["2017-12-06",17825.26,18246.33,17825.26,17965.62,37395],["2017-12-07",17993.69,18779.68,17993.69,18695.47,134617],["2017-12-08",18414.76,19509.54,18414.76,19509.54,59802],["2017-12-11",19369.18,19453.39,19060.4,19369.18,41638],["2017-12-12",19369.18,19706.04,19313.04,19565.68,116286],["2017-12-13",19621.82,20183.25,19621.82,20099.03,29862],["2017-12-14",20014.82,20913.1,19930.61,20632.39,80058],["2017-12-15",21053.46,21334.17,20632.39,20772.74,67617],["2017-12-18",20828.89,20856.96,20211.32,20267.46,49107],["2017-12-19",20183.25,20492.03,20099.03,20211.32,28921],["2017-12-20",20211.32,20211.32,20099.03,20099.03,21473],["2017-12-21",20211.32,20351.68,20211.32,20211.32,19636],["2017-12-22",20267.46,20632.39,20239.39,20239.39,21252],["2017-12-25",20435.89,20435.89,19509.54,19930.61,7643],["2017-12-26",20211.32,20492.03,19930.61,19930.61,15705],["2017-12-27",20211.32,20211.32,19509.54,19509.54,39930],["2017-12-28",19706.04,19706.04,19425.32,19425.32,16988],["2017-12-29",19369.18,19369.18,19284.97,19284.97,30948],["2018-01-02",19369.18,19930.61,19284.97,19649.89,19225],["2018-01-03",19649.89,20211.32,19649.89,20211.32,34810],["2018-01-04",19930.61,21053.46,19930.61,20856.96,72890],["2018-01-05",20772.74,21671.03,20632.39,21334.17,93390],["2018-01-08",21334.17,22204.38,21334.17,22176.31,45998],["2018-01-09",22176.31,22176.31,21755.24,21895.6,34537],["2018-01-10",21895.6,22035.95,19649.89,21334.17,55041],["2018-01-11",21053.46,21614.88,21053.46,21474.53,51566],["2018-01-12",21334.17,21755.24,21334.17,21614.88,37203],["2018-01-15",21614.88,22035.95,21530.67,21951.74,50803],["2018-01-16",21895.6,22148.24,21783.31,21951.74,74092],["2018-01-17",22035.95,22344.74,21755.24,21895.6,106627],["2018-01-18",21895.6,22035.95,21783.31,22035.95,51492],["2018-01-19",22035.95,22176.31,21895.6,22035.95,23737],["2018-01-22",21755.24,22007.88,21053.46,21137.67,27870],["2018-01-23",21671.03,22176.31,21137.67,21895.6,54242],["2018-01-24",22148.24,23299.16,21895.6,22821.95,116787],["2018-01-25",22457.02,22737.73,21979.81,21979.81,38291],["2018-01-26",22035.95,22457.02,21979.81,22064.02,21803],["2018-01-29",22064.02,22176.31,21334.17,21895.6,82719],["2018-01-30",22176.31,22176.31,21895.6,21923.67,45648],["2018-01-31",22176.31,22260.52,21951.74,21951.74,57133],["2018-02-01",21951.74,22148.24,21642.95,22007.88,10696],["2018-02-02",21895.6,21895.6,21334.17,21614.88,74308],["2018-02-05",21418.38,21755.24,20492.03,20492.03,90344],["2018-02-06",19649.89,22457.02,18049.83,22457.02,106523],["2018-02-07",21895.6,21895.6,21474.53,21474.53,23281],["2018-02-08",21474.53,21614.88,21474.53,21474.53,16469],["2018-02-09",21053.46,21474.53,20099.03,21053.46,124020],["2018-02-12",21053.46,21334.17,21053.46,21053.46,8703],["2018-02-13",21081.53,21755.24,21081.53,21755.24,5260],["2018-02-21",21334.17,22232.45,21278.03,22064.02,48803],["2018-02-22",21895.6,22064.02,21895.6,22064.02,21510],["2018-02-23",21895.6,22035.95,21895.6,21979.81,38300],["2018-02-26",22007.88,22653.52,22007.88,22457.02,66553],["2018-02-27",21895.6,22513.16,21895.6,22513.16,17353],["2018-02-28",22316.66,22457.02,22316.66,22457.02,31182],["2018-03-01",22457.02,22737.73,22400.88,22737.73,26523],["2018-03-02",22316.66,22990.38,22316.66,22737.73,28729],["2018-03-05",22316.66,22878.09,22316.66,22878.09,14751],["2018-03-06",22457.02,22990.38,22457.02,22878.09,18946],["2018-03-07",22625.45,23018.45,22625.45,22681.59,8247],["2018-03-08",22457.02,23523.73,22457.02,23523.73,22891],["2018-03-09",23579.87,24365.87,23299.16,24365.87,50410],["2018-03-12",24141.3,25123.79,24141.3,25039.58,72076],["2018-03-13",24786.94,24983.44,24702.72,24927.29,31672],["2018-03-14",24758.87,25264.15,24730.79,25264.15,58540],["2018-03-15",24843.08,25264.15,24843.08,25123.79,47605],["2018-03-16",25741.36,25965.93,25741.36,25741.36,107903],["2018-03-19",25825.57,26667.71,25825.57,26527.36,43067],["2018-03-20",26330.86,27790.56,26330.86,27790.56,47528],["2018-03-21",27650.21,27650.21,26948.43,26948.43,19024],["2018-03-22",26695.78,26695.78,26106.29,26387.0,36587],["2018-03-23",26387.0,26555.43,25853.65,26555.43,55354],["2018-03-26",26330.86,27509.85,26330.86,27509.85,38641],["2018-03-27",27229.14,27509.85,27229.14,27481.78,21532],["2018-03-28",27509.85,27509.85,27229.14,27453.71,9842],["2018-03-29",26948.43,26948.43,26948.43,26948.43,8241],["2018-03-30",26948.43,27144.92,26948.43,27004.57,15300],["2018-04-02",26022.07,26948.43,26022.07,26948.43,17900],["2018-04-03",26667.71,26948.43,26527.36,26920.35,18000],["2018-04-04",26667.71,26948.43,26667.71,26667.71,7900],["2018-04-05",26667.71,27257.21,25994.0,26948.43,37500],["2018-04-06",26976.5,27229.14,26948.43,27173.0,15400],["2018-04-09",26948.43,26976.5,26948.43,26948.43,24000],["2018-04-10",26639.64,26948.43,26639.64,26948.43,39600],["2018-04-11",26667.71,26948.43,26667.71,26948.43,27500],["2018-04-12",26190.5,26948.43,26190.5,26948.43,21200],["2018-04-13",26948.43,27004.57,26948.43,27004.57,57100],["2018-04-16",27032.64,28632.7,26948.43,28351.99,73700],["2018-04-17",28071.28,29390.63,28071.28,29053.77,140000],["2018-04-18",29474.84,29474.84,28801.13,29194.13,100800],["2018-04-19",28632.7,28632.7,27509.85,28632.7,128500],["2018-04-20",28632.7,29194.13,28351.99,29109.91,71300],["2018-04-23",28351.99,29727.48,28351.99,29727.48,115700],["2018-04-24",29194.13,29895.91,29194.13,29895.91,93600],["2018-04-26",29755.55,29895.91,28857.27,29474.84,52500],["2018-04-27",29334.48,31580.19,29137.98,31580.19,50700],["2018-05-02",30709.98,30709.98,28913.41,30316.98,11000],["2018-05-03",28913.41,31411.76,27706.35,31411.76,105400],["2018-05-04",30036.27,32281.97,29755.55,31327.54,171700],["2018-05-07",31439.83,31439.83,30316.98,30316.98,3500],["2018-05-08",29474.84,32281.97,29474.84,31439.83,116300],["2018-05-09",31692.47,31692.47,30878.4,31580.19,10300],["2018-05-10",31467.9,31467.9,30625.76,30625.76,800],["2018-05-11",30316.98,30597.69,30036.27,30036.27,5200],["2018-05-14",28632.7,29474.84,28071.28,29474.84,14200],["2018-05-15",31439.83,31439.83,28632.7,28632.7,7200],["2018-05-16",28941.49,28941.49,28941.49,28941.49,100],["2018-05-17",26948.43,28351.99,26948.43,28351.99,1100],["2018-05-18",29755.55,29755.55,27088.78,27088.78,5100],["2018-05-21",27088.78,27088.78,26106.29,26387.0,6800],["2018-05-22",26948.43,28071.28,26723.86,27509.85,101200],["2018-05-23",27397.57,27790.56,27088.78,27762.49,2300],["2018-05-24",27509.85,28071.28,25825.57,28071.28,75300],["2018-05-25",26948.43,26948.43,26667.71,26695.78,600],["2018-05-28",26667.71,26667.71,24702.72,24702.72,81800],["2018-05-29",25825.57,25825.57,25264.15,25825.57,4700],["2018-05-30",25264.15,27790.56,24786.94,27650.21,6400],["2018-05-31",28632.7,28632.7,28604.63,28604.63,600],["2018-06-01",26667.71,28071.28,26667.71,28071.28,1100],["2018-06-04",28632.7,28632.7,27790.56,27790.56,100700],["2018-06-05",25264.15,27229.14,25264.15,27229.14,5300],["2018-06-06",26976.5,27369.49,26134.36,27369.49,9300],["2018-06-07",27650.21,27650.21,26695.78,26695.78,7100],["2018-06-08",28071.28,28913.41,26751.93,27706.35,5200],["2018-06-11",28913.41,28913.41,27229.14,27229.14,3800],["2018-06-12",28071.28,28071.28,26667.71,28071.28,3947212],["2018-06-13",28043.21,28043.21,26976.5,27790.56,2700],["2018-06-14",27762.49,27762.49,26948.43,26948.43,5800],["2018-06-15",29149.88,29149.88,29149.88,29149.88,100],["2018-06-18",29149.88,29149.88,28561.0,28561.0,135700],["2018-06-19",30327.66,30327.66,25616.57,29297.11,8800],["2018-06-20",27972.11,29149.88,27972.11,29149.88,100200],["2018-06-21",27972.11,28001.56,26499.9,27972.11,6000],["2018-06-22",27766.0,27766.0,27766.0,27766.0,120000],["2018-06-25",26558.78,26647.12,26558.78,26558.78,8700],["2018-06-26",28089.89,28089.89,26764.89,26764.89,7100],["2018-06-27",26764.89,27677.67,26764.89,26764.89,124000],["2018-06-28",27972.11,27972.11,26764.89,26764.89,27600],["2018-06-29",27824.89,27824.89,26499.9,26499.9,262200],["2018-07-02",27353.78,27353.78,25911.01,26499.9,150000],["2018-07-03",26499.9,26499.9,26499.9,26499.9,157500],["2018-07-04",26293.78,26912.12,26293.78,26499.9,180000],["2018-07-05",26499.9,26499.9,26293.78,26293.78,76800],["2018-07-06",25940.45,26470.45,25852.12,26470.45,82500],["2018-07-09",25940.45,25940.45,25940.45,25940.45,200300],["2018-07-10",25940.45,25999.34,25940.45,25999.34,300],["2018-07-11",25969.9,25969.9,25911.01,25911.01,150000],["2018-07-12",26499.9,26499.9,25940.45,25940.45,86100],["2018-07-13",27177.11,27177.11,25940.45,25940.45,105000],["2018-07-16",25969.9,25999.34,25969.9,25999.34,5600],["2018-07-17",25911.01,26499.9,25911.01,26499.9,3200],["2018-07-18",26499.9,26499.9,25940.45,25969.9,9700],["2018-07-19",26117.12,26117.12,26117.12,26117.12,0],["2018-07-20",26764.89,26794.34,26764.89,26794.34,1000],["2018-07-23",26764.89,26853.23,26764.89,26794.34,21900],["2018-07-24",26794.34,27088.78,26794.34,27088.78,5200],["2018-07-25",27088.78,27383.22,26971.0,27383.22,16800],["2018-07-26",27088.78,27088.78,27000.45,27000.45,1900],["2018-07-27",27088.78,27088.78,27088.78,27088.78,11000],["2018-07-30",27383.22,27383.22,27383.22,27383.22,20600],["2018-07-31",27383.22,27383.22,27383.22,27383.22,0],["2018-08-01",27412.67,27412.67,27383.22,27383.22,1400],["2018-08-02",27088.78,27383.22,27088.78,27383.22,1800],["2018-08-03",27118.23,27972.11,27118.23,27972.11,18100],["2018-08-06",27942.67,27942.67,27942.67,27942.67,12000],["2018-08-07",27412.67,27824.89,27412.67,27824.89,2700],["2018-08-08",27972.11,28266.55,27972.11,28266.55,4600],["2018-08-09",28826.0,29149.88,28826.0,28855.44,20400],["2018-08-10",28855.44,28855.44,28855.44,28855.44,1900],["2018-08-13",28855.44,32977.65,28855.44,30327.66,3300],["2018-08-14",30033.21,30033.21,29120.44,29149.88,16200],["2018-08-15",29149.88,29179.33,29149.88,29179.33,35261],["2018-08-16",29149.88,29149.88,28855.44,29002.66,13400],["2018-08-17",28855.44,28943.77,28855.44,28855.44,4900],["2018-08-20",28531.55,28561.0,28531.55,28531.55,17900],["2018-08-21",28413.78,28561.0,28413.78,28531.55,485684],["2018-08-22",28413.78,28884.89,28413.78,28884.89,13200],["2018-08-23",28855.44,28855.44,28561.0,28708.22,43415],["2018-08-24",28561.0,29149.88,28561.0,29149.88,52700],["2018-08-27",32697.98,32833.37,30430.11,30463.95,5300],["2018-08-28",32054.85,32054.85,28365.33,29110.0,3700],["2018-08-29",29448.49,29786.98,29110.0,29448.49,8300],["2018-08-30",29448.49,29956.22,29110.0,29854.68,16200],["2018-08-31",29786.98,30463.95,29786.98,29888.52,3000],["2018-09-04",29854.68,30396.26,29854.68,29956.22,7300],["2018-09-05",29956.22,29956.22,29922.37,29956.22,8800],["2018-09-06",29786.98,30023.92,29786.98,29990.07,10659],["2018-09-07",29990.07,30057.77,29990.07,29990.07,6000],["2018-09-10",29990.07,29990.07,29956.22,29956.22,18000],["2018-09-11",29786.98,29956.22,29786.98,29956.22,8100],["2018-09-12",29786.98,29956.22,29786.98,29956.22,6500],["2018-09-13",29786.98,29990.07,29786.98,29990.07,1700],["2018-09-14",29956.22,29956.22,29956.22,29956.22,7600],["2018-09-17",29448.49,29786.98,29448.49,29786.98,600],["2018-09-18",29719.28,29786.98,29719.28,29786.98,3800],["2018-09-19",29786.98,29786.98,29786.98,29786.98,5900],["2018-09-20",29786.98,30125.47,29786.98,29786.98,5700],["2018-09-21",29786.98,29956.22,29786.98,29956.22,10600],["2018-09-24",30091.62,30091.62,29956.22,29956.22,6500],["2018-09-25",29956.22,30125.47,29956.22,30125.47,5800],["2018-09-26",29786.98,30463.95,29786.98,30463.95,23073],["2018-09-27",29956.22,30294.71,29956.22,29990.07,8272],["2018-09-28",30463.95,30463.95,30396.26,30463.95,11347],["2018-10-01",29990.07,30633.2,29990.07,30497.8,24300],["2018-10-02",30633.2,30633.2,30497.8,30497.8,400],["2018-10-03",30463.95,30633.2,30463.95,30633.2,5918],["2018-10-04",30633.2,30633.2,30463.95,30497.8,21100],["2018-10-05",30531.65,30633.2,30463.95,30463.95,8900],["2018-10-08",30463.95,30463.95,29448.49,30463.95,6989],["2018-10-09",30227.01,30227.01,30227.01,30227.01,2948],["2018-10-10",30463.95,30463.95,29854.68,29888.52,7900],["2018-10-11",30328.56,30328.56,30227.01,30227.01,3300],["2018-10-12",29110.0,29110.0,29110.0,29110.0,2788],["2018-10-15",29110.0,29448.49,29110.0,29110.0,7410],["2018-10-16",29143.85,29143.85,29110.0,29143.85,2400],["2018-10-17",29211.55,29211.55,29143.85,29143.85,1100],["2018-10-18",29414.64,29414.64,29414.64,29414.64,400],["2018-10-19",28771.51,28771.51,28771.51,28771.51,10000],["2018-10-22",28771.51,28805.36,28771.51,28805.36,1100],["2018-10-23",27756.05,29110.0,27756.05,27756.05,2800],["2018-10-24",28771.51,28771.51,28094.54,28771.51,3100],["2018-10-25",28703.82,28703.82,27112.92,28433.02,700],["2018-10-26",28365.33,28602.27,28128.38,28229.93,2000],["2018-10-29",28094.54,28399.18,28094.54,28094.54,1700],["2018-10-30",28128.38,29110.0,28128.38,29110.0,18000],["2018-10-31",25386.63,29448.49,25386.63,28602.27,4000],["2018-11-01",28433.02,28771.51,28433.02,28433.02,4100],["2018-11-02",28771.51,28771.51,28771.51,28771.51,100],["2018-11-05",30125.47,30125.47,28771.51,28771.51,11300],["2018-11-06",28839.21,29279.25,28839.21,29110.0,13600],["2018-11-07",28602.27,29211.55,28602.27,29110.0,7897],["2018-11-08",29110.0,29448.49,29110.0,29448.49,2800],["2018-11-09",29110.0,29110.0,29110.0,29110.0,2000],["2018-11-12",29110.0,29786.98,29110.0,29786.98,26400],["2018-11-13",29956.22,30463.95,29448.49,30463.95,14500],["2018-11-14",30294.71,30463.95,30294.71,30463.95,43600],["2018-11-15",30125.47,31140.93,30125.47,30802.44,20700],["2018-11-16",30700.9,31648.66,30700.9,31547.12,40100],["2018-11-19",31140.93,31648.66,31140.93,31648.66,43600],["2018-11-20",31479.42,31479.42,31310.18,31479.42,44400],["2018-11-21",31411.72,31784.06,31411.72,31784.06,7600],["2018-11-22",31479.42,31479.42,31344.02,31344.02,28600],["2018-11-23",31784.06,31784.06,30497.8,30531.65,2900],["2018-11-26",31411.72,31411.72,31411.72,31411.72,100],["2018-11-27",30193.16,31140.93,30193.16,31140.93,5000],["2018-11-28",30802.44,30937.84,30802.44,30937.84,4500],["2018-11-29",30903.99,31648.66,30633.2,31648.66,30657],["2018-11-30",31140.93,31140.93,31140.93,31140.93,9100],["2018-12-03",31073.23,31648.66,31039.39,31648.66,15600],["2018-12-04",31479.42,32494.89,31479.42,32494.89,48100],["2018-12-05",31648.66,31817.91,31648.66,31817.91,5900],["2018-12-06",31648.66,32156.4,31648.66,32122.55,75400],["2018-12-07",31987.15,33679.59,31987.15,33679.59,75600],["2018-12-10",33341.11,33679.59,33341.11,33645.75,19000],["2018-12-11",33510.35,34018.08,33510.35,33848.84,180100],["2018-12-12",33848.84,33848.84,33848.84,33848.84,5600],["2018-12-13",33848.84,34187.33,33848.84,34187.33,13400],["2018-12-14",33510.35,34187.33,33510.35,34187.33,51100],["2018-12-17",33679.59,33848.84,33679.59,33848.84,38900],["2018-12-18",33645.75,34187.33,33645.75,34187.33,32900],["2018-12-19",32968.77,34187.33,32968.77,34187.33,9000],["2018-12-20",34119.63,34187.33,33848.84,34187.33,60800],["2018-12-21",34525.82,34593.51,33510.35,34593.51,60200],["2018-12-24",33848.84,34187.33,33848.84,34187.33,1300],["2018-12-25",32494.89,34119.63,32494.89,34119.63,400],["2018-12-26",33679.59,34187.33,33679.59,34187.33,36800],["2018-12-27",33848.84,33848.84,33510.35,33510.35,1500],["2018-12-28",33814.99,34525.82,32494.89,34525.82,38700],["2019-01-02",33510.35,33848.84,33510.35,33848.84,4000],["2019-01-03",33510.35,34018.08,32596.43,34018.08,800],["2019-01-04",33408.8,34187.33,33408.8,33848.84,37300],["2019-01-07",33848.84,33848.84,32867.22,33848.84,1425],["2019-01-08",33510.35,34187.33,33510.35,34187.33,66600],["2019-01-09",33848.84,34187.33,33848.84,33882.69,21800],["2019-01-10",33848.84,34119.63,33781.14,34119.63,11600],["2019-01-11",33713.44,34187.33,33713.44,34187.33,5100],["2019-01-14",33848.84,34864.3,33848.84,34525.82,53200],["2019-01-15",34525.82,34864.3,34525.82,34593.51,17557],["2019-01-16",34864.3,34932.0,34830.45,34932.0,9500],["2019-01-17",34864.3,35879.77,34864.3,35879.77,51500],["2019-01-18",35372.04,35845.92,35202.79,35845.92,36200],["2019-01-21",35541.28,36049.01,35541.28,36049.01,19400],["2019-01-22",36387.5,36556.75,35744.37,36556.75,43300],["2019-01-23",35879.77,37233.72,35879.77,37233.72,59300],["2019-01-24",35608.98,37233.72,35541.28,36556.75,11000],["2019-01-25",36387.5,36556.75,36184.41,36556.75,6500],["2019-01-28",36455.2,36556.75,36455.2,36556.75,5300],["2019-01-29",35879.77,36725.99,35879.77,36556.75,20700],["2019-01-30",36218.26,36725.99,36218.26,36556.75,6100],["2019-01-31",36556.75,36556.75,36522.9,36556.75,600],["2019-02-01",33848.84,36556.75,33848.84,36556.75,3100],["2019-02-11",36556.75,36895.23,36556.75,36895.23,15300],["2019-02-12",36590.59,36895.23,36590.59,36759.84,4700],["2019-02-13",36556.75,36861.39,36556.75,36759.84,41300],["2019-02-14",36895.23,36895.23,36895.23,36895.23,3200],["2019-02-15",36895.23,37233.72,36895.23,37233.72,20500],["2019-02-18",37233.72,37233.72,37166.02,37166.02,13400],["2019-02-19",37064.48,37199.87,37064.48,37199.87,11800],["2019-02-20",37132.18,37233.72,37132.18,37233.72,5300],["2019-02-21",37199.87,37233.72,36895.23,37199.87,2300],["2019-02-22",37166.02,37166.02,36895.23,37166.02,700],["2019-02-25",36895.23,37233.72,34695.06,37233.72,7600],["2019-02-26",37233.72,37233.72,37233.72,37233.72,500],["2019-02-27",35541.28,36218.26,35541.28,36049.01,3500],["2019-02-28",36049.01,36049.01,36049.01,36049.01,0],["2019-03-01",36556.75,36793.69,36556.75,36793.69,200],["2019-03-04",35101.25,35270.49,35101.25,35236.64,3100],["2019-03-05",35541.28,35541.28,35236.64,35236.64,1800],["2019-03-06",35033.55,35202.79,34965.85,34965.85,1100],["2019-03-07",35710.52,35710.52,34864.3,34864.3,2800],["2019-03-08",35067.4,35067.4,35067.4,35067.4,0],["2019-03-11",34525.82,34525.82,34390.42,34525.82,2600],["2019-03-12",33950.39,34187.33,33848.84,34187.33,1800],["2019-03-13",33848.84,33882.69,33510.35,33510.35,3900],["2019-03-14",33273.41,33814.99,33273.41,33273.41,13500],["2019-03-15",33171.86,33171.86,33171.86,33171.86,600],["2019-03-18",33510.35,33510.35,32934.92,33138.01,10500],["2019-03-19",33171.86,33171.86,32833.37,32833.37,500],["2019-03-20",33002.62,33171.86,32968.77,33002.62,11300],["2019-03-21",33171.86,33341.11,33171.86,33171.86,6100],["2019-03-22",32731.83,33171.86,32664.13,33171.86,12100],["2019-03-25",33171.86,33171.86,33171.86,33171.86,1800],["2019-03-26",33171.86,33476.5,33171.86,33408.8,13000],["2019-03-27",33408.8,33442.65,33171.86,33442.65,57700],["2019-03-28",32934.92,33510.35,32190.25,33442.65,15600],["2019-03-29",33307.26,33307.26,33307.26,33307.26,0],["2019-04-01",33307.26,33510.35,33171.86,33510.35,11300],["2019-04-02",33476.5,33510.35,33442.65,33510.35,10200],["2019-04-03",32731.83,32731.83,32731.83,32731.83,200],["2019-04-04",33510.35,33510.35,32833.37,33171.86,16100],["2019-04-05",33442.65,33510.35,32833.37,32833.37,19300],["2019-04-08",32833.37,33002.62,32833.37,33002.62,11700],["2019-04-09",32799.52,33171.86,32799.52,33171.86,8500],["2019-04-10",33171.86,33273.41,32799.52,33171.86,4600],["2019-04-11",33341.11,33510.35,33341.11,33408.8,12500],["2019-04-12",33679.59,33679.59,33205.71,33205.71,34600],["2019-04-16",33171.86,33307.26,33171.86,33205.71,31700],["2019-04-17",32528.73,33205.71,32528.73,33205.71,8400],["2019-04-18",33002.62,33205.71,33002.62,33171.86,41000],["2019-04-19",33510.35,33510.35,33510.35,33510.35,100],["2019-04-22",33510.35,33814.99,33510.35,33814.99,6200],["2019-04-23",33848.84,33848.84,33544.2,33544.2,3200],["2019-04-24",33341.11,33848.84,32833.37,32833.37,45050],["2019-04-25",32901.07,33510.35,32901.07,33171.86,24200],["2019-04-26",33510.35,33814.99,33002.62,33002.62,32000],["2019-05-02",33510.35,33510.35,33002.62,33510.35,26500],["2019-05-03",33510.35,33510.35,33510.35,33510.35,100],["2019-05-06",33510.35,33510.35,33510.35,33510.35,25000],["2019-05-07",33510.35,33510.35,33510.35,33510.35,6300],["2019-05-08",33510.35,33510.35,33510.35,33510.35,0],["2019-05-09",33002.62,33002.62,33002.62,33002.62,100],["2019-05-10",33171.86,33374.95,33171.86,33374.95,5000],["2019-05-13",33036.47,33036.47,33002.62,33002.62,2200],["2019-05-14",32833.37,33171.86,32833.37,33002.62,4600],["2019-05-15",33002.62,33002.62,32867.22,33002.62,8300],["2019-05-16",33341.11,33374.95,33341.11,33374.95,6700],["2019-05-17",33442.65,33442.65,33171.86,33442.65,10000],["2019-05-20",33510.35,33510.35,33510.35,33510.35,100],["2019-05-21",32562.58,32562.58,32528.73,32528.73,281],["2019-05-22",32833.37,32833.37,32833.37,32833.37,2000],["2019-05-23",33408.8,33442.65,33408.8,33442.65,5100],["2019-05-24",33171.86,33171.86,33171.86,33171.86,1400],["2019-05-27",33171.86,33171.86,33171.86,33171.86,0],["2019-05-28",32833.37,32833.37,31987.15,31987.15,300],["2019-05-29",32325.64,32325.64,32257.94,32325.64,3300],["2019-05-30",33070.32,33070.32,32596.43,32596.43,600],["2019-05-31",33341.11,33341.11,32359.49,32799.52,2700],["2019-06-03",33273.41,33341.11,33273.41,33341.11,2000],["2019-06-04",33476.5,33476.5,33307.26,33476.5,3900],["2019-06-05",33476.5,33510.35,33341.11,33510.35,5700],["2019-06-06",33814.99,33814.99,33814.99,33814.99,100],["2019-06-07",35410.04,35516.37,33318.75,33318.75,2600],["2019-06-10",34027.66,35410.04,34027.66,35410.04,19200],["2019-06-11",35374.59,35410.04,35374.59,35410.04,400],["2019-06-12",35410.04,35410.04,35410.04,35410.04,0],["2019-06-13",33885.88,34736.57,33318.75,34736.57,4400],["2019-06-14",34027.66,34736.57,34027.66,34736.57,600],["2019-06-17",34630.24,34630.24,34630.24,34630.24,100000],["2019-06-18",34630.24,34630.24,34630.24,34630.24,0],["2019-06-19",34630.24,34630.24,34630.24,34630.24,33000],["2019-06-20",33566.87,34736.57,33566.87,34736.57,102600],["2019-06-21",34027.66,34027.66,34027.66,34027.66,100],["2019-06-24",34027.66,35091.03,34027.66,35091.03,56800],["2019-06-25",34169.44,34169.44,34169.44,34169.44,0],["2019-06-26",34169.44,34169.44,34169.44,34169.44,0],["2019-06-27",33744.1,33744.1,33708.65,33708.65,2300],["2019-06-28",34027.66,34027.66,34027.66,34027.66,1400],["2019-07-01",34027.66,34027.66,34027.66,34027.66,0],["2019-07-02",34027.66,34027.66,34027.66,34027.66,600],["2019-07-03",34027.66,34027.66,34027.66,34027.66,200],["2019-07-04",34027.66,34027.66,34027.66,34027.66,200],["2019-07-05",34736.57,34736.57,34027.66,34027.66,2200],["2019-07-08",34559.34,34559.34,34559.34,34559.34,0],["2019-07-09",34204.89,34204.89,34204.89,34204.89,1300],["2019-07-10",33850.44,33850.44,33779.54,33779.54,1600],["2019-07-11",33850.44,38883.69,33850.44,34736.57,2300],["2019-07-12",34665.68,34665.68,34665.68,34665.68,0],["2019-07-15",33708.65,33744.1,33673.21,33673.21,3000],["2019-07-16",34665.68,34665.68,34559.34,34559.34,500],["2019-07-17",33673.21,33673.21,33673.21,33673.21,1000],["2019-07-18",33673.21,33673.21,33673.21,33673.21,1300],["2019-07-19",33673.21,33673.21,33495.98,33495.98,1200],["2019-07-22",33425.09,33425.09,33425.09,33425.09,100],["2019-07-23",33425.09,33425.09,33425.09,33425.09,1000],["2019-07-24",33425.09,33425.09,33425.09,33425.09,600],["2019-07-25",33141.53,33141.53,33141.53,33141.53,300],["2019-07-26",33318.75,33318.75,33141.53,33141.53,600],["2019-07-29",33141.53,33141.53,32432.62,33141.53,35925],["2019-07-30",32928.85,32928.85,32928.85,32928.85,0],["2019-07-31",32645.29,33141.53,32645.29,32645.29,3200],["2019-08-01",33106.08,33106.08,32468.06,32468.06,37225],["2019-08-02",32751.63,32787.07,32432.62,32787.07,40600],["2019-08-05",32787.07,32893.41,32432.62,32787.07,31800],["2019-08-06",32609.84,32787.07,32113.61,32255.39,28500],["2019-08-07",32645.29,32645.29,32645.29,32645.29,100],["2019-08-08",31936.38,32255.39,31900.93,32255.39,27800],["2019-08-09",32219.94,32219.94,31759.15,31759.15,2300],["2019-08-12",31900.93,31900.93,31156.58,31192.02,9700],["2019-08-13",31050.24,31121.13,30837.57,30837.57,28600],["2019-08-14",30660.34,30660.34,30128.66,30128.66,7300],["2019-08-15",29419.75,29419.75,29065.3,29419.75,8000],["2019-08-16",29065.3,29596.98,29065.3,29561.53,47000],["2019-08-19",29774.2,31192.02,29774.2,30483.11,13650],["2019-08-20",30305.89,30305.89,29951.43,29951.43,35400],["2019-08-21",30305.89,30305.89,29774.2,29774.2,46470],["2019-08-22",30093.21,30093.21,29242.52,29774.2,89900],["2019-08-23",29738.76,30146.14,29738.76,30146.14,16000],["2019-08-26",29738.76,29738.76,29535.07,29535.07,15100],["2019-08-27",29698.02,30105.4,29698.02,29738.76,12777],["2019-08-28",30105.4,30105.4,29738.76,29738.76,7200],["2019-08-29",29820.24,29942.45,29738.76,29820.24,8822],["2019-08-30",29942.45,30349.83,29860.97,29860.97,9719],["2019-09-03",30146.14,30146.14,29779.5,29942.45,18864],["2019-09-04",29942.45,29983.19,29738.76,29738.76,2300],["2019-09-05",29738.76,29738.76,29412.86,29412.86,5900],["2019-09-06",29616.55,29738.76,29331.38,29494.33,6800],["2019-09-09",29494.33,29738.76,29331.38,29453.59,60900],["2019-09-10",29535.07,29738.76,29331.38,29331.38,8646],["2019-09-11",29535.07,29535.07,29412.86,29453.59,5100],["2019-09-12",29535.07,29535.07,29412.86,29453.59,38600],["2019-09-13",29535.07,29698.02,29453.59,29698.02,52200],["2019-09-16",29738.76,29738.76,29412.86,29412.86,73491],["2019-09-17",28924.0,29494.33,28924.0,29494.33,57900],["2019-09-18",29412.86,30553.52,29412.86,29738.76,34200],["2019-09-19",29983.19,30146.14,29942.45,30146.14,65100],["2019-09-20",30105.4,30227.62,29779.5,30146.14,25700],["2019-09-23",30146.14,30186.88,29942.45,30186.88,29600],["2019-09-24",30146.14,30146.14,29983.19,30146.14,51600],["2019-09-25",30186.88,30186.88,30064.66,30146.14,13900],["2019-09-26",30146.14,30146.14,29983.19,30146.14,29500],["2019-09-27",30146.14,30186.88,30105.4,30146.14,5300],["2019-09-30",30146.14,30186.88,29738.76,30146.14,44410],["2019-10-01",30064.66,30227.62,30064.66,30146.14,9500],["2019-10-02",30268.35,30268.35,30064.66,30146.14,36200],["2019-10-03",29942.45,30146.14,29901.71,30146.14,23900],["2019-10-04",30186.88,30186.88,30064.66,30064.66,68500],["2019-10-07",30146.14,30146.14,29820.24,30146.14,14500],["2019-10-08",30064.66,30146.14,30064.66,30146.14,19603],["2019-10-09",30146.14,30268.35,30064.66,30146.14,21400],["2019-10-10",30064.66,30146.14,30023.93,30146.14,10900],["2019-10-11",30146.14,30146.14,30064.66,30146.14,13960],["2019-10-14",30146.14,30146.14,29860.97,30146.14,16500],["2019-10-15",30146.14,30146.14,30146.14,30146.14,7067],["2019-10-16",30146.14,30146.14,30023.93,30105.4,21100],["2019-10-17",30146.14,30146.14,30064.66,30146.14,4497],["2019-10-18",30146.14,30146.14,30146.14,30146.14,3700],["2019-10-21",30146.14,30186.88,30064.66,30146.14,21300],["2019-10-22",30146.14,30186.88,30146.14,30146.14,40400],["2019-10-23",30146.14,30146.14,30146.14,30146.14,15300],["2019-10-24",30146.14,30146.14,30146.14,30146.14,3300],["2019-10-25",30146.14,30227.62,30146.14,30227.62,102343],["2019-10-28",30146.14,30309.09,30146.14,30186.88,7600],["2019-10-29",30227.62,30227.62,30146.14,30146.14,118250],["2019-10-30",30186.88,30186.88,30105.4,30146.14,26893],["2019-10-31",30146.14,30431.31,30105.4,30105.4,10900],["2019-11-01",30105.4,30227.62,30105.4,30227.62,3800],["2019-11-04",30146.14,30227.62,30105.4,30146.14,93030],["2019-11-05",30105.4,30186.88,30064.66,30146.14,131100],["2019-11-06",30064.66,30064.66,29942.45,29942.45,8500],["2019-11-07",29942.45,30146.14,29779.5,29820.24,35600],["2019-11-08",29820.24,29942.45,29779.5,29942.45,7200],["2019-11-11",29942.45,30064.66,29738.76,29942.45,3300],["2019-11-12",29942.45,29942.45,29942.45,29942.45,1100],["2019-11-13",29738.76,29738.76,29331.38,29535.07,11375],["2019-11-14",29616.55,34097.73,29616.55,29901.71,37800],["2019-11-15",30146.14,30146.14,30146.14,30146.14,400],["2019-11-18",30146.14,30146.14,29942.45,29942.45,6700],["2019-11-19",29942.45,30553.52,27905.55,30553.52,49000],["2019-11-20",28720.31,30349.83,28720.31,30349.83,41600],["2019-11-21",30146.14,30146.14,30146.14,30146.14,10300],["2019-11-22",30146.14,30146.14,29738.76,29738.76,4271],["2019-11-25",29616.55,29779.5,25583.48,29738.76,23500],["2019-11-26",29209.17,29575.81,29209.17,29331.38,13600],["2019-11-27",29331.38,29331.38,29127.69,29127.69,7300],["2019-11-28",28924.0,29331.38,28516.62,28516.62,12500],["2019-11-29",28312.93,28761.05,28312.93,28761.05,3300],["2019-12-02",28720.31,30960.9,28720.31,30757.21,165110],["2019-12-03",30960.9,34138.47,30960.9,31368.28,168305],["2019-12-04",31775.66,36664.22,31775.66,33486.66,250450],["2019-12-05",33405.18,33608.87,31979.35,32183.04,30599],["2019-12-06",32142.3,32183.04,30797.95,30797.95,22800],["2019-12-09",30797.95,31286.8,29942.45,30146.14,51100],["2019-12-10",30146.14,30553.52,29738.76,29779.5,10300],["2019-12-11",29372.12,29860.97,29331.38,29779.5,12700],["2019-12-12",29331.38,29535.07,29331.38,29372.12,31675],["2019-12-13",29331.38,29535.07,29331.38,29331.38,20300],["2019-12-16",29331.38,30146.14,29331.38,29738.76,18300],["2019-12-17",29657.28,29738.76,29127.69,29331.38,14900],["2019-12-18",29535.07,29738.76,29249.9,29331.38,6900],["2019-12-19",29249.9,29535.07,29249.9,29331.38,1900],["2019-12-20",29331.38,29331.38,29331.38,29331.38,10900],["2019-12-23",29290.64,29331.38,29127.69,29127.69,14200],["2019-12-24",29331.38,29331.38,29127.69,29331.38,36300],["2019-12-25",29290.64,29331.38,29290.64,29290.64,7800],["2019-12-26",29331.38,29331.38,29331.38,29331.38,9600],["2019-12-27",29331.38,29860.97,29331.38,29535.07,19000],["2019-12-30",29698.02,29698.02,29249.9,29535.07,32400],["2019-12-31",29331.38,29331.38,29290.64,29331.38,3300],["2020-01-02",29535.07,29657.28,29331.38,29331.38,23000],["2020-01-03",29494.33,29494.33,29168.43,29331.38,6100],["2020-01-06",29331.38,29331.38,29005.47,29005.47,17500],["2020-01-07",29005.47,29086.95,29005.47,29086.95,11400],["2020-01-08",29005.47,29005.47,28516.62,28516.62,6900],["2020-01-09",28516.62,29127.69,28516.62,29127.69,2600],["2020-01-10",28924.0,28924.0,28924.0,28924.0,4800],["2020-01-13",28924.0,28924.0,28475.88,28475.88,4500],["2020-01-14",28557.36,28557.36,28109.24,28109.24,4200],["2020-01-15",28312.93,28312.93,26887.1,26887.1,14300],["2020-01-16",27457.43,27498.17,27090.79,27090.79,9800],["2020-01-17",28435.14,28435.14,27498.17,28068.5,3600],["2020-01-20",28475.88,28516.62,28068.5,28190.71,10000],["2020-01-21",28312.93,28312.93,28312.93,28312.93,800],["2020-01-22",28272.19,28272.19,27498.17,27701.86,16400],["2020-01-30",27701.86,27701.86,27294.48,27294.48,4500],["2020-01-31",27294.48,27457.43,27050.05,27090.79,10400],["2020-02-03",27090.79,27090.79,25746.43,26479.72,17900],["2020-02-04",26479.72,26479.72,26072.34,26438.98,21500],["2020-02-05",26479.72,28109.24,26316.77,26887.1,37600],["2020-02-06",26805.62,27905.55,26805.62,27824.07,6100],["2020-02-07",27905.55,28312.93,27824.07,28312.93,11200],["2020-02-10",27375.95,28027.76,27375.95,27620.38,7400],["2020-02-11",27905.55,28027.76,27701.86,27905.55,4800],["2020-02-12",28109.24,28109.24,28109.24,28109.24,7275],["2020-02-13",28190.71,28190.71,27538.91,27538.91,12200],["2020-02-14",27905.55,27905.55,27579.64,27579.64,9000],["2020-02-17",27294.48,27579.64,27294.48,27335.22,7900],["2020-02-18",27375.95,27416.69,27375.95,27375.95,3500],["2020-02-19",27294.48,27701.86,27294.48,27335.22,3400],["2020-02-20",27294.48,27701.86,27294.48,27416.69,7500],["2020-02-21",27701.86,27905.55,27498.17,27620.38,9300],["2020-02-24",27498.17,27661.12,27498.17,27498.17,8500],["2020-02-25",25298.31,27824.07,25298.31,27824.07,24200],["2020-02-26",27701.86,27701.86,27661.12,27661.12,4100],["2020-02-27",27375.95,27661.12,27375.95,27661.12,8600],["2020-02-28",27294.48,27294.48,27294.48,27294.48,8400],["2020-03-02",27294.48,27498.17,27294.48,27294.48,2200],["2020-03-03",27294.48,27375.95,27294.48,27375.95,11900],["2020-03-04",27294.48,27294.48,27294.48,27294.48,661631],["2020-03-05",27335.22,27498.17,27294.48,27294.48,15600],["2020-03-06",27294.48,27294.48,27172.26,27294.48,4800],["2020-03-09",27294.48,27294.48,25868.65,26113.08,27400],["2020-03-10",26968.57,27090.79,26968.57,26968.57,6500],["2020-03-11",27009.31,27009.31,26316.77,26683.41,349569],["2020-03-12",26072.34,26072.34,22813.29,23261.41,30300],["2020-03-13",22039.27,24035.44,22039.27,23628.06,8100],["2020-03-16",23628.06,23831.75,23220.68,23668.79,21000],["2020-03-17",23994.7,24035.44,23628.06,24035.44,15500],["2020-03-18",23872.48,24035.44,22813.29,22813.29,17600],["2020-03-19",23587.32,23587.32,23465.1,23546.58,4500],["2020-03-20",23465.1,23465.1,22731.82,22731.82,1318600],["2020-03-23",22446.65,22446.65,20776.39,21998.53,33700],["2020-03-24",21713.37,24442.82,21591.15,24442.82,34800],["2020-03-25",23220.68,24035.44,23220.68,23342.89,3800],["2020-03-26",23342.89,23342.89,23179.94,23220.68,17600],["2020-03-27",23628.06,23628.06,22813.29,23220.68,22500],["2020-03-30",23628.06,23628.06,22772.56,23016.98,7900],["2020-03-31",22976.25,23220.68,22813.29,23220.68,12700],["2020-04-01",23628.06,23831.75,23628.06,23831.75,21000],["2020-04-03",24035.44,25705.69,24035.44,25542.74,39300],["2020-04-06",25583.48,28109.24,25542.74,28109.24,67825],["2020-04-07",28109.24,28598.09,27701.86,28557.36,97005],["2020-04-08",28435.14,28435.14,27294.48,27905.55,38200],["2020-04-09",27905.55,27905.55,27375.95,27375.95,37756],["2020-04-10",27294.48,27294.48,26805.62,26805.62,28690],["2020-04-13",26887.1,26887.1,26072.34,26520.46,24100],["2020-04-14",26479.72,26683.41,26479.72,26683.41,11300],["2020-04-15",26724.15,27701.86,26724.15,26724.15,26290],["2020-04-16",27090.79,27294.48,27090.79,27131.53,7300],["2020-04-17",27701.86,28272.19,27701.86,27701.86,46600],["2020-04-20",27824.07,27864.81,27498.17,27864.81,25600],["2020-04-21",27661.12,27661.12,26479.72,26887.1,29700],["2020-04-22",26479.72,27213.0,26072.34,27213.0,13600],["2020-04-23",26887.1,27294.48,26479.72,27294.48,15000],["2020-04-24",27294.48,27498.17,27090.79,27498.17,19500],["2020-04-27",27620.38,27620.38,27294.48,27335.22,9200],["2020-04-28",27498.17,27538.91,26887.1,27538.91,14100],["2020-04-29",27701.86,27701.86,27335.22,27498.17,10700],["2020-05-04",27538.91,27538.91,27172.26,27294.48,5700],["2020-05-05",27090.79,27253.74,26968.57,27090.79,6400],["2020-05-06",27294.48,27416.69,27009.31,27416.69,20000],["2020-05-07",27294.48,27701.86,27294.48,27620.38,2632],["2020-05-08",27538.91,27701.86,27375.95,27375.95,23400],["2020-05-11",27620.38,27661.12,27090.79,27620.38,20800],["2020-05-12",27457.43,27620.38,27375.95,27375.95,7400],["2020-05-13",27416.69,27579.64,27090.79,27375.95,9000],["2020-05-14",27375.95,27905.55,27375.95,27824.07,50500],["2020-05-15",27620.38,27661.12,27498.17,27498.17,15000],["2020-05-18",27620.38,28027.76,27416.69,27498.17,9200],["2020-05-19",27498.17,27701.86,27294.48,27335.22,1748400],["2020-05-20",27457.43,27701.86,27335.22,27701.86,8900],["2020-05-21",27661.12,27701.86,27457.43,27457.43,17200],["2020-05-22",27620.38,27620.38,27457.43,27457.43,9200],["2020-05-25",27783.33,27783.33,27375.95,27620.38,5600],["2020-05-26",27701.86,27701.86,27498.17,27620.38,36000],["2020-05-27",27498.17,27620.38,27498.17,27579.64,17100],["2020-05-28",27579.64,27701.86,27498.17,27579.64,27300],["2020-05-29",27579.64,29331.38,27579.64,28475.88,40700],["2020-06-01",28516.62,29738.76,28516.62,29331.38,53600],["2020-06-02",29249.9,29738.76,29249.9,29535.07,27500],["2020-06-03",29331.38,29412.86,29290.64,29331.38,14800],["2020-06-04",29331.38,29331.38,29168.43,29331.38,16300],["2020-06-05",29290.64,29535.07,29290.64,29331.38,25400],["2020-06-08",29331.38,29698.02,29290.64,29372.12,23800],["2020-06-09",29372.12,29412.86,29046.21,29331.38,23600],["2020-06-10",29331.38,29412.86,29331.38,29372.12,37100],["2020-06-11",29331.38,29412.86,28924.0,29168.43,64400],["2020-06-12",28516.62,29127.69,28109.24,29127.69,21700],["2020-06-15",28435.14,28924.0,28109.24,28109.24,4400],["2020-06-16",28557.36,29127.69,27905.55,28924.0,26300],["2020-06-17",28394.4,28883.26,28109.24,28435.14,13000],["2020-06-18",27905.55,28475.88,27375.95,28109.24,33500],["2020-06-19",27905.55,28394.4,27905.55,28109.24,27200],["2020-06-22",28190.71,28557.36,28190.71,28516.62,22300],["2020-06-23",28720.31,28761.05,28516.62,28679.57,26200],["2020-06-24",29331.38,29412.86,28924.0,29372.12,112000],["2020-06-25",29331.38,29331.38,28516.62,29249.9,24200],["2020-06-26",29127.69,29209.17,28924.0,28924.0,20000],["2020-06-29",28964.74,28964.74,28312.93,28679.57,3900],["2020-06-30",28720.31,28720.31,28109.24,28231.45,17200],["2020-07-01",28475.88,28638.83,28394.4,28516.62,19600],["2020-07-02",28516.62,28720.31,28109.24,28516.62,24200],["2020-07-03",28516.62,28638.83,28109.24,28475.88,11200],["2020-07-06",28149.98,28964.74,28149.98,28924.0,34100],["2020-07-07",28638.83,29331.38,28638.83,29331.38,62200],["2020-07-08",29331.38,29331.38,28231.45,29290.64,22700],["2020-07-09",29331.38,29331.38,29249.9,29290.64,23500],["2020-07-10",29127.69,29412.86,29005.47,29331.38,52100],["2020-07-13",29331.38,29331.38,29127.69,29290.64,18400],["2020-07-14",29249.9,29290.64,29249.9,29290.64,41900],["2020-07-15",29290.64,29331.38,29127.69,29290.64,19300],["2020-07-16",29086.95,29331.38,29086.95,29331.38,27000],["2020-07-17",29331.38,29331.38,29168.43,29331.38,15700],["2020-07-20",29331.38,29331.38,29086.95,29086.95,13400],["2020-07-21",29290.64,29331.38,29290.64,29331.38,12700],["2020-07-22",29331.38,29331.38,29290.64,29331.38,28000],["2020-07-23",29127.69,29249.9,29046.21,29046.21,11400],["2020-07-24",28924.0,29209.17,28516.62,29209.17,130400],["2020-07-27",28109.24,29005.47,28109.24,28435.14,94400],["2020-07-28",28557.36,29005.47,28516.62,28924.0,60500],["2020-07-29",28924.0,29290.64,28924.0,29127.69,466900],["2020-07-30",29086.95,31368.28,29086.95,29942.45,67600],["2020-07-31",30349.83,30553.52,29820.24,30023.93,57400],["2020-08-03",30023.93,30023.93,29535.07,29901.71,466000],["2020-08-04",30023.93,30757.21,29901.71,30757.21,276900],["2020-08-05",30553.52,31409.02,30553.52,31083.11,153700],["2020-08-06",31123.85,31368.28,31042.38,31083.11,132000],["2020-08-07",31042.38,31042.38,30675.73,30675.73,141400],["2020-08-10",32617.24,32617.24,30884.58,31144.48,64800],["2020-08-11",31144.48,31144.48,30754.63,30971.21,79800],["2020-08-12",30884.58,30971.21,30797.95,30884.58,44900],["2020-08-13",30884.58,31187.8,30884.58,31144.48,38800],["2020-08-14",31144.48,31144.48,30754.63,30884.58,46400],["2020-08-17",30884.58,30884.58,30624.68,30797.95,47700],["2020-08-18",30797.95,30971.21,30754.63,30841.26,53000],["2020-08-19",30841.26,30971.21,30841.26,30927.9,15500],["2020-08-20",30927.9,31014.53,30841.26,30884.58,34500],["2020-08-21",30884.58,31620.96,30884.58,31187.8,57600],["2020-08-24",31620.96,31620.96,30971.21,31187.8,95400],["2020-08-25",31187.8,31404.38,31101.16,31187.8,145400],["2020-08-26",31187.8,31361.06,31101.16,31187.8,73600],["2020-08-27",31231.11,31837.54,31231.11,31620.96,83900],["2020-08-28",31664.28,31967.49,31664.28,31794.22,42100],["2020-08-31",31750.91,32054.12,31707.59,31837.54,20900],["2020-09-01",31837.54,32270.71,31750.91,32054.12,50300],["2020-09-03",31924.17,32487.29,31924.17,32487.29,78500],["2020-09-04",32054.12,32703.87,31880.86,32487.29,30200],["2020-09-07",32530.6,32920.45,31577.64,32010.81,56700],["2020-09-08",32184.07,32184.07,31664.28,31880.86,179597],["2020-09-09",31404.38,32920.45,31404.38,32703.87,51900],["2020-09-10",32270.71,32487.29,32054.12,32487.29,22400],["2020-09-11",32270.71,32270.71,32054.12,32097.44,512872],["2020-09-14",32097.44,32703.87,32054.12,32054.12,506995],["2020-09-15",32487.29,32487.29,32270.71,32270.71,51300],["2020-09-16",32400.65,32487.29,32270.71,32443.97,6800],["2020-09-17",32443.97,32487.29,32227.39,32227.39,25300],["2020-09-18",32227.39,32443.97,32140.76,32400.65,30800],["2020-09-21",32443.97,32443.97,32140.76,32140.76,34700],["2020-09-22",32097.44,32227.39,32054.12,32227.39,30700],["2020-09-23",32097.44,32140.76,31880.86,32010.81,31400],["2020-09-24",32010.81,32270.71,31967.49,32227.39,22700],["2020-09-25",32010.81,32010.81,31880.86,31880.86,8900],["2020-09-28",31880.86,32054.12,31880.86,31924.17,8200],["2020-09-29",31967.49,32097.44,31967.49,32054.12,44200],["2020-09-30",32010.81,32010.81,31967.49,32010.81,2000],["2020-10-01",32010.81,32010.81,31620.96,31837.54,38800],["2020-10-02",31750.91,31750.91,31317.74,31361.06,32700],["2020-10-05",31577.64,32357.34,31577.64,32054.12,84400],["2020-10-06",32054.12,32270.71,31750.91,32270.71,114300],["2020-10-07",32270.71,32314.02,32054.12,32270.71,131700],["2020-10-08",32054.12,32270.71,32054.12,32054.12,131500],["2020-10-09",32270.71,33137.03,32097.44,32487.29,104400],["2020-10-12",32487.29,33353.61,32487.29,32920.45,38500],["2020-10-13",32920.45,33093.72,32703.87,32920.45,59200],["2020-10-14",33007.08,33786.78,32487.29,33093.72,43000],["2020-10-15",33137.03,33570.2,32877.13,33093.72,71000],["2020-10-16",32920.45,33526.88,32920.45,33353.61,119300],["2020-10-19",33743.46,33873.41,33570.2,33570.2,17000],["2020-10-20",32963.77,33353.61,32833.82,33353.61,9000],["2020-10-21",33526.88,34003.36,33353.61,33353.61,28300],["2020-10-22",33570.2,33570.2,33396.93,33570.2,14646],["2020-10-23",33570.2,33786.78,33353.61,33786.78,45200],["2020-10-26",33743.46,33786.78,33570.2,33743.46,17800],["2020-10-27",33743.46,33743.46,32963.77,33137.03,25600],["2020-10-28",33310.3,33440.25,30321.47,31404.38,164800],["2020-10-29",31187.8,31447.69,31187.8,31274.43,89100],["2020-10-30",31620.96,31837.54,31404.38,31620.96,45600],["2020-11-02",31577.64,32487.29,31577.64,31967.49,75300],["2020-11-03",32140.76,32270.71,31967.49,32054.12,36700],["2020-11-04",32184.07,32920.45,32010.81,32660.55,98400],["2020-11-05",32660.55,32747.19,32487.29,32660.55,42500],["2020-11-06",32703.87,33093.72,32660.55,33050.4,75500],["2020-11-09",32920.45,34219.94,32920.45,34176.63,129600],["2020-11-10",34176.63,35086.27,34176.63,34739.74,123600],["2020-11-11",33786.78,35086.27,33786.78,34783.06,58500],["2020-11-12",34826.37,34869.69,34436.52,34739.74,43100],["2020-11-13",34869.69,34869.69,34263.26,34436.52,36600],["2020-11-16",34523.16,34653.11,34003.36,34306.58,55300],["2020-11-17",34133.31,35476.12,34133.31,35302.85,173600],["2020-11-18",35216.22,37035.51,35086.27,36818.93,190100],["2020-11-19",36775.61,38118.42,36385.76,37858.52,122400],["2020-11-20",37295.41,38724.85,37252.09,38508.26,94000],["2020-11-23",38335.0,38551.58,37685.25,38508.26,92400],["2020-11-24",38464.95,39028.06,38335.0,38984.74,108800],["2020-11-25",39028.06,39028.06,38551.58,38984.74,59700],["2020-11-26",38984.74,39981.02,38854.8,39894.39,110500],["2020-11-27",40067.65,40933.98,40067.65,40500.82,158700],["2020-11-30",40500.82,40500.82,39244.64,39461.22,101300],["2020-12-01",38984.74,40284.24,38984.74,40067.65,104200],["2020-12-02",40284.24,40370.87,40110.97,40370.87,98400],["2020-12-03",40284.24,40370.87,40284.24,40284.24,53700],["2020-12-04",40284.24,40717.4,40284.24,40717.4,52000],["2020-12-07",40327.55,40717.4,40327.55,40500.82,32600],["2020-12-08",40587.45,40717.4,40500.82,40630.77,47600],["2020-12-09",40674.08,40847.35,40674.08,40760.72,103600],["2020-12-10",40717.4,40717.4,40500.82,40500.82,46200],["2020-12-11",40587.45,40587.45,40370.87,40414.19,20300],["2020-12-14",40587.45,40717.4,40284.24,40414.19,21700],["2020-12-15",40500.82,40500.82,40284.24,40327.55,35600],["2020-12-16",40197.6,40370.87,39851.07,40284.24,87100],["2020-12-17",39851.07,40197.6,39461.22,40197.6,48100],["2020-12-18",40500.82,40500.82,39417.91,39764.44,68700],["2020-12-21",40284.24,40284.24,39417.91,39591.17,17300],["2020-12-22",39764.44,39851.07,39461.22,39851.07,57800],["2020-12-23",39634.49,39764.44,39634.49,39634.49,30500],["2020-12-24",40240.92,40240.92,39461.22,39851.07,13100],["2020-12-25",39677.81,39851.07,39591.17,39591.17,8400],["2020-12-28",39591.17,40457.5,39591.17,39634.49,62300],["2020-12-29",39851.07,39851.07,39504.54,39851.07,34700],["2020-12-30",39851.07,40197.6,39634.49,39634.49,23700],["2020-12-31",40067.65,40370.87,39851.07,40284.24,69700],["2021-01-04",40933.98,41150.56,40847.35,40933.98,18700],["2021-01-05",40933.98,41150.56,40717.4,40717.4,61100],["2021-01-06",40717.4,41150.56,40240.92,40933.98,55900],["2021-01-07",40457.5,41150.56,40457.5,40500.82,8700],["2021-01-08",40717.4,42190.16,40717.4,42016.89,165000],["2021-01-11",42016.89,43099.8,42016.89,42926.54,78600],["2021-01-12",43099.8,43099.8,42796.59,42883.22,44800],["2021-01-13",42883.22,43316.38,42883.22,43056.48,63900],["2021-01-14",43099.8,43099.8,42883.22,42883.22,33000],["2021-01-15",42883.22,43013.17,42060.21,42450.05,34900],["2021-01-18",42623.32,42666.64,42103.52,42450.05,39300],["2021-01-19",42450.05,42450.05,36818.93,40500.82,32400],["2021-01-20",40847.35,40933.98,40284.24,40847.35,25200],["2021-01-21",42450.05,42450.05,41063.93,42016.89,25000],["2021-01-22",41713.68,42190.16,40717.4,41800.31,36300],["2021-01-25",42016.89,42016.89,41150.56,41540.41,22500],["2021-01-26",41150.56,41367.15,40284.24,41150.56,39200],["2021-01-27",40890.67,40890.67,40067.65,40067.65,31000],["2021-01-28",39201.33,39244.64,38075.1,38075.1,78300],["2021-01-29",38075.1,40457.5,38075.1,40457.5,19600],["2021-02-01",41150.56,41150.56,39028.06,39634.49,32000],["2021-02-02",39764.44,40240.92,38464.95,40067.65,16000],["2021-02-03",40284.24,40717.4,40067.65,40500.82,23800],["2021-02-04",40717.4,40804.03,40240.92,40240.92,19245],["2021-02-05",40500.82,40500.82,40240.92,40370.87,21500],["2021-02-08",41107.25,41107.25,39851.07,40284.24,55800],["2021-02-09",40284.24,40630.77,40284.24,40284.24,18300],["2021-02-17",40457.5,40890.67,40370.87,40890.67,15500],["2021-02-18",40933.98,41540.41,40933.98,41150.56,28100],["2021-02-19",41150.56,41323.83,41063.93,41150.56,20800],["2021-02-22",41150.56,41367.15,40933.98,41150.56,15800],["2021-02-23",41150.56,41237.2,40890.67,40890.67,22600],["2021-02-24",41150.56,41150.56,40804.03,40977.3,24600],["2021-02-25",41583.73,41583.73,40933.98,41020.61,17900],["2021-02-26",41063.93,41063.93,40933.98,41020.61,19500],["2021-03-01",40977.3,41323.83,40977.3,41237.2,16400],["2021-03-02",41193.88,41193.88,40717.4,40717.4,25000],["2021-03-03",41150.56,45482.2,41150.56,41497.09,23300],["2021-03-04",41237.2,41237.2,41020.61,41107.25,22700],["2021-03-05",42450.05,42450.05,40717.4,41020.61,49100],["2021-03-08",41583.73,45049.04,41583.73,42450.05,59100],["2021-03-09",42450.05,42666.64,42146.84,42450.05,75200],["2021-03-10",42190.16,42406.74,42190.16,42276.79,16000],["2021-03-11",42276.79,42320.11,42103.52,42103.52,29300],["2021-03-12",42190.16,42883.22,42190.16,42493.37,44100],["2021-03-15",42450.05,42883.22,42016.89,42666.64,24792],["2021-03-16",42450.05,42883.22,42450.05,42839.9,33300],["2021-03-17",42753.27,42796.59,42666.64,42796.59,14500],["2021-03-18",42883.22,43099.8,42796.59,42969.85,34251],["2021-03-19",43273.07,43749.55,42883.22,43532.96,51300],["2021-03-22",43489.65,44615.87,43489.65,43922.81,19420],["2021-03-23",44615.87,45049.04,43922.81,44485.92,31500],["2021-03-24",43749.55,45482.2,43749.55,45482.2,87700],["2021-03-25",45915.37,48687.61,45915.37,46781.69,1284625],["2021-03-26",45915.37,46825.01,43316.38,45265.62,41800],["2021-03-29",44615.87,47648.02,43316.38,44399.29,27100],["2021-03-30",43403.02,44355.98,43316.38,43403.02,60700],["2021-03-31",43403.02,45049.04,43316.38,43749.55,33500],["2021-04-01",45438.89,45438.89,43532.96,44529.24,14700],["2021-04-02",45049.04,47648.02,43922.81,44182.71,15800],["2021-04-05",44615.87,45915.37,43836.18,44182.71,16600],["2021-04-06",44096.08,44789.14,44052.76,44096.08,15400],["2021-04-07",44832.46,44832.46,43749.55,44182.71,14000],["2021-04-08",44096.08,44615.87,43749.55,44139.39,18300],["2021-04-09",43749.55,44615.87,43359.7,43879.5,26000],["2021-04-12",44269.34,45049.04,44269.34,45049.04,34700],["2021-04-13",44615.87,44875.77,44355.98,44572.56,20300],["2021-04-14",45482.2,45828.73,43836.18,45135.67,84500],["2021-04-15",45482.2,46608.43,45482.2,45698.78,69400],["2021-04-16",46348.53,46348.53,45482.2,45915.37,24700],["2021-04-19",45958.68,47258.17,45482.2,46998.28,47100],["2021-04-20",46998.28,46998.28,46131.95,46348.53,11900],["2021-04-22",45698.78,45698.78,44269.34,45482.2,61200],["2021-04-23",45482.2,46348.53,45482.2,45915.37,27400],["2021-04-26",45915.37,47648.02,45135.67,45915.37,23600],["2021-04-27",45915.37,45915.37,45482.2,45482.2,15500],["2021-04-28",45482.2,45698.78,45482.2,45698.78,9200],["2021-04-29",46348.53,47604.7,45525.52,46781.69,3200],["2021-05-04",46954.96,46954.96,45135.67,46781.69,4500],["2021-05-05",46348.53,46868.33,46348.53,46695.06,30400],["2021-05-06",46954.96,47214.86,46781.69,46954.96,30200],["2021-05-07",46825.01,47648.02,46781.69,47214.86,14200],["2021-05-10",47214.86,47214.86,47214.86,47214.86,400],["2021-05-11",47214.86,48081.18,47214.86,47388.12,3800],["2021-05-12",48081.18,48081.18,46998.28,47214.86,22400],["2021-05-13",47214.86,48037.87,46998.28,47648.02,37200],["2021-05-14",48947.51,48947.51,47604.7,48124.5,6500],["2021-05-17",48514.35,49380.68,48514.35,48947.51,48300],["2021-05-18",48947.51,49380.68,48081.18,49164.09,8200],["2021-05-19",51546.5,51546.5,49380.68,50333.64,35700],["2021-05-20",50680.17,50680.17,50333.64,50636.85,5100],["2021-05-21",50636.85,51546.5,50636.85,51156.65,20000],["2021-05-24",51113.33,58477.12,51113.33,51459.86,36000],["2021-05-25",51979.66,51979.66,50896.75,50896.75,49900],["2021-05-26",51546.5,51546.5,50463.59,50463.59,11600],["2021-05-27",51113.33,51113.33,49813.84,50247.0,18000],["2021-05-28",50680.17,50680.17,49813.84,50420.27,7900],["2021-05-31",51113.33,51676.44,50506.9,51113.33,40000],["2021-06-01",53366.81,53366.81,51790.58,51790.58,42100],["2021-06-02",52691.29,52691.29,51790.58,52691.29,7200],["2021-06-03",51790.58,52466.11,51340.23,52466.11,42500],["2021-06-04",52015.76,52015.76,51790.58,51790.58,24500],["2021-06-07",51835.62,51835.62,51745.54,51745.54,26300],["2021-06-08",52240.93,52240.93,49899.1,51700.51,1600],["2021-06-09",51610.44,51610.44,49583.85,50214.34,2000],["2021-06-10",50214.34,51655.47,50214.34,50439.52,1400],["2021-06-11",50439.52,51340.23,50439.52,50574.63,2500],["2021-06-14",50574.63,51700.51,50574.63,51340.23,17600],["2021-06-15",51790.58,51835.62,51340.23,51835.62,31100],["2021-06-16",51835.62,52015.76,51790.58,52015.76,8800],["2021-06-17",51700.51,52195.9,51700.51,51790.58,11400],["2021-06-18",52015.76,52015.76,51655.47,51655.47,42700],["2021-06-21",50439.52,51700.51,50439.52,51340.23,2400],["2021-06-22",51160.09,51160.09,50664.7,50664.7,7200],["2021-06-23",50709.73,51340.23,50709.73,50889.87,2000],["2021-06-24",50889.87,51790.58,50889.87,50934.91,1900],["2021-06-25",51565.4,51565.4,50979.94,50979.94,5400],["2021-06-28",50889.87,52015.76,50889.87,51565.4,3500],["2021-06-29",58771.05,58771.05,51340.23,51430.3,8300],["2021-06-30",51790.58,51790.58,50889.87,51745.54,14900],["2021-07-01",51790.58,51790.58,51340.23,51340.23,9000],["2021-07-02",51340.23,51385.26,50889.87,50889.87,58200],["2021-07-05",51430.3,51430.3,50844.84,50844.84,36700],["2021-07-06",51115.05,51115.05,50889.87,50889.87,36600],["2021-07-07",50799.8,51340.23,50799.8,50889.87,29300],["2021-07-08",51340.23,52195.9,51340.23,52015.76,10700],["2021-07-09",53997.31,53997.31,51835.62,52691.29,3400],["2021-07-12",52916.46,54042.34,50439.52,52421.07,16000],["2021-07-13",51520.37,59221.4,51520.37,53096.6,4500],["2021-07-14",53051.57,53096.6,51115.05,51340.23,7900],["2021-07-15",53727.1,53727.1,51790.58,52240.93,800],["2021-07-16",53231.71,53231.71,52015.76,52105.83,1700],["2021-07-19",51385.26,51790.58,50934.91,51340.23,29000],["2021-07-20",53591.99,53591.99,52691.29,52961.5,1600],["2021-07-21",52240.93,52916.46,51340.23,52240.93,8800],["2021-07-22",52240.93,52240.93,52195.9,52240.93,16100],["2021-07-23",52240.93,52240.93,51790.58,52240.93,7200],["2021-07-26",50934.91,53096.6,50934.91,52601.21,14900],["2021-07-27",52691.29,53276.74,51790.58,53276.74,39900],["2021-07-28",53141.64,54042.34,53141.64,53997.31,10800],["2021-07-29",54042.34,57870.34,53997.31,56474.25,17000],["2021-07-30",54582.77,58095.52,54582.77,56744.46,26000],["2021-08-02",57194.81,57870.34,57149.78,57149.78,7100],["2021-08-03",56969.64,57194.81,55843.76,56699.43,6400],["2021-08-04",56699.43,57600.13,56294.11,56744.46,62900],["2021-08-05",58050.48,58050.48,56294.11,56294.11,29900],["2021-08-06",58095.52,58095.52,56744.46,56744.46,35600],["2021-08-09",56744.46,57555.1,56294.11,57555.1,7800],["2021-08-10",57194.81,58095.52,57194.81,57419.99,29700],["2021-08-11",58095.52,58095.52,57645.17,57870.34,7300],["2021-08-12",56789.5,57780.27,56789.5,57690.2,500],["2021-08-13",57690.2,57690.2,54042.34,56294.11,115400],["2021-08-16",56384.18,57645.17,56294.11,57419.99,68700],["2021-08-17",56924.6,57194.81,56294.11,57104.74,3700],["2021-08-18",56519.28,58545.87,56429.21,57870.34,43500],["2021-08-19",57870.34,57870.34,57780.27,57870.34,3100],["2021-08-20",57780.27,57870.34,56339.14,57870.34,17500],["2021-08-23",56339.14,57915.38,56339.14,56564.32,2500],["2021-08-24",56609.36,57915.38,56249.07,57915.38,75900],["2021-08-25",58545.87,59581.68,57194.81,57239.85,27000],["2021-08-26",59086.3,59086.3,57284.88,58545.87,2400],["2021-08-27",58275.66,58545.87,57780.27,58545.87,4800],["2021-08-30",58545.87,59581.68,57645.17,57645.17,33800],["2021-08-31",58951.19,58951.19,56294.11,58500.84,37300],["2021-09-01",56339.14,58230.63,56249.07,57104.74,16300],["2021-09-06",59401.54,59401.54,56294.11,56294.11,34000],["2021-09-07",56339.14,57600.13,56294.11,57510.06,7600],["2021-09-08",57465.03,57465.03,56339.14,56744.46,5800],["2021-09-09",57465.03,57465.03,55933.83,56519.28,3000],["2021-09-10",56564.32,56699.43,55843.76,56519.28,11500],["2021-09-13",55663.61,58185.59,55663.61,57149.78,1100],["2021-09-14",56969.64,57194.81,56294.11,56339.14,7600],["2021-09-15",56744.46,56744.46,56519.28,56744.46,14000],["2021-09-16",57510.06,57510.06,56294.11,56294.11,9000],["2021-09-17",57104.74,57104.74,56294.11,56294.11,12600],["2021-09-20",57194.81,57194.81,55843.76,56294.11,5500],["2021-09-21",54177.45,56249.07,54132.41,55618.58,5200],["2021-09-22",55843.76,56294.11,55393.4,55618.58,4500],["2021-09-23",55393.4,55618.58,55393.4,55573.54,4400],["2021-09-24",56519.28,56519.28,55843.76,56204.04,8500],["2021-09-27",56969.64,56969.64,55618.58,55618.58,2800],["2021-09-28",56294.11,56294.11,55843.76,55978.86,2100],["2021-09-29",55393.4,56113.97,54537.73,55618.58,4000],["2021-09-30",56204.04,56204.04,54537.73,55798.72,4600],["2021-10-01",55303.33,55303.33,54943.05,54943.05,3000],["2021-10-04",55033.12,55123.19,55033.12,55123.19,3500],["2021-10-05",55078.16,55438.44,54852.98,55438.44,6500],["2021-10-06",55033.12,55528.51,54943.05,54988.09,6400],["2021-10-07",56204.04,62959.33,55078.16,55078.16,9100],["2021-10-08",56023.9,56519.28,55753.68,56519.28,13300],["2021-10-11",56609.36,56609.36,54988.09,56159.0,8700],["2021-10-12",55078.16,56519.28,54943.05,56294.11,9900],["2021-10-13",55303.33,55303.33,54943.05,54943.05,5400],["2021-10-14",54943.05,55168.23,54943.05,54943.05,4500],["2021-10-15",54943.05,54943.05,54492.7,54492.7,2100],["2021-10-18",54717.87,54717.87,54717.87,54717.87,4200],["2021-10-19",54717.87,55618.58,54717.87,55303.33,2700],["2021-10-20",56249.07,56249.07,54898.01,54943.05,1800],["2021-10-21",55123.19,55123.19,52691.29,54447.66,4700],["2021-10-22",55933.83,55933.83,54537.73,54537.73,600],["2021-10-25",54492.7,55708.65,54492.7,55393.4,1400],["2021-10-26",55843.76,55843.76,54042.34,55393.4,2400],["2021-10-27",55393.4,55393.4,54943.05,54943.05,3200],["2021-10-28",55033.12,55618.58,54943.05,55618.58,13700],["2021-10-29",55843.76,56249.07,55033.12,56023.9,6000],["2021-11-01",56474.25,56474.25,54762.91,54898.01,16700],["2021-11-02",56384.18,56384.18,54762.91,54943.05,11200],["2021-11-03",54943.05,55168.23,54537.73,54537.73,16800],["2021-11-04",54717.87,54943.05,54492.7,54943.05,6400],["2021-11-05",54943.05,54943.05,54717.87,54852.98,5200],["2021-11-08",54492.7,55168.23,54492.7,55168.23,45400],["2021-11-09",55168.23,55618.58,55168.23,55393.4,46800],["2021-11-10",55798.72,55843.76,55078.16,55123.19,2600],["2021-11-11",54537.73,55258.3,54492.7,54492.7,4300],["2021-11-12",54312.56,54852.98,54042.34,54852.98,5900],["2021-11-15",54042.34,54943.05,54042.34,54672.84,16400],["2021-11-16",54492.7,54492.7,53501.92,53546.96,10200],["2021-11-17",54492.7,54492.7,53141.64,53366.81,9400],["2021-11-18",53366.81,54042.34,53141.64,53141.64,3100],["2021-11-19",53366.81,53366.81,52466.11,52466.11,11100],["2021-11-22",53141.64,53141.64,51024.98,51115.05,10800],["2021-11-23",51115.05,53546.96,50574.63,53501.92,11900],["2021-11-24",53366.81,53366.81,52240.93,52240.93,6300],["2021-11-25",53366.81,53366.81,52691.29,53096.6,4200],["2021-11-26",52240.93,52781.36,52240.93,52781.36,500],["2021-11-29",52826.39,59896.93,52781.36,53141.64,33200],["2021-11-30",54898.01,54898.01,52285.97,53096.6,18000],["2021-12-01",53997.31,53997.31,52691.29,52916.46,5100],["2021-12-02",51790.58,54042.34,51520.37,51790.58,22800],["2021-12-03",53997.31,53997.31,50889.87,51790.58,6900],["2021-12-06",53952.27,53952.27,50664.7,52646.25,10300],["2021-12-07",51925.69,52646.25,50889.87,50889.87,4200],["2021-12-08",50889.87,51790.58,50889.87,51790.58,4400],["2021-12-09",52466.11,52466.11,50889.87,51700.51,9100],["2021-12-10",51565.4,51565.4,50934.91,50934.91,3300],["2021-12-13",50934.91,51340.23,50889.87,50934.91,7900],["2021-12-14",50934.91,52015.76,50889.87,50889.87,3400],["2021-12-15",50979.94,51565.4,50979.94,51565.4,800],["2021-12-16",51340.23,51340.23,50889.87,50889.87,4800],["2021-12-17",51340.23,51340.23,50664.7,51024.98,3200],["2021-12-20",50889.87,51024.98,50664.7,51024.98,5400],["2021-12-21",50844.84,52466.11,50799.8,52150.86,26600],["2021-12-22",51340.23,51790.58,51340.23,51790.58,500],["2021-12-23",53051.57,53051.57,50889.87,51340.23,3300],["2021-12-24",50889.87,51700.51,50799.8,51295.19,5900],["2021-12-27",51790.58,51790.58,51295.19,51340.23,4500],["2021-12-28",51790.58,53997.31,50664.7,50709.73,6200],["2021-12-29",51250.16,53591.99,51024.98,51340.23,10200],["2021-12-30",53501.92,53546.96,50844.84,50844.84,4500],["2021-12-31",51340.23,52691.29,51340.23,52466.11,21500],["2022-01-04",52466.11,53006.53,52376.04,53006.53,31600],["2022-01-05",53141.64,54042.34,52691.29,54042.34,23500],["2022-01-06",53546.96,53997.31,52466.11,52691.29,1400],["2022-01-07",52781.36,52781.36,52691.29,52781.36,1100],["2022-01-10",52781.36,52781.36,51790.58,51790.58,3600],["2022-01-11",52240.93,52240.93,50844.84,50889.87,15400],["2022-01-12",52826.39,52826.39,51655.47,51745.54,1600],["2022-01-13",50889.87,52240.93,50889.87,52060.79,4900],["2022-01-14",50889.87,50889.87,50799.8,50889.87,5800],["2022-01-17",51790.58,51790.58,50619.66,50619.66,2900],["2022-01-18",50664.7,51340.23,50664.7,50889.87,2900],["2022-01-19",50889.87,50889.87,50664.7,50889.87,4900],["2022-01-20",50889.87,51205.12,50844.84,51115.05,6100],["2022-01-21",51115.05,51115.05,50934.91,51115.05,6600],["2022-01-24",50889.87,51070.02,49538.82,50439.52,10600],["2022-01-25",50664.7,50664.7,49763.99,49899.1,13700],["2022-01-26",50169.31,50169.31,49538.82,49538.82,19600],["2022-01-27",49809.03,49809.03,49088.46,49493.78,12600],["2022-01-28",49628.89,50214.34,49538.82,49583.85,19300],["2022-02-07",53817.17,53817.17,50034.2,50034.2,11600],["2022-02-08",49538.82,53907.24,49538.82,52691.29,18000],["2022-02-09",52150.86,52150.86,50349.45,51790.58,15800],["2022-02-10",51024.98,51340.23,50349.45,51340.23,23000],["2022-02-11",52601.21,52601.21,50439.52,50439.52,4200],["2022-02-14",50439.52,50619.66,50304.42,50619.66,3100],["2022-02-15",51745.54,51745.54,49538.82,49538.82,20000],["2022-02-16",51250.16,51340.23,50079.24,51295.19,9500],["2022-02-17",51970.72,51970.72,50079.24,51115.05,5300],["2022-02-18",50439.52,51250.16,50439.52,51250.16,2600],["2022-02-21",51340.23,51340.23,50439.52,50439.52,5900],["2022-02-22",50484.56,50484.56,49628.89,50439.52,143600],["2022-02-23",50169.31,50169.31,50079.24,50124.27,900],["2022-02-24",50259.38,50664.7,49538.82,50664.7,8900],["2022-02-25",50844.84,50844.84,50349.45,50439.52,3200],["2022-02-28",51340.23,51340.23,49899.1,50484.56,2800],["2022-03-01",50439.52,50439.52,50349.45,50349.45,1200],["2022-03-02",50259.38,50439.52,49538.82,49718.96,9500],["2022-03-03",50349.45,50349.45,50079.24,50124.27,2600],["2022-03-04",50214.34,50214.34,50079.24,50079.24,10700],["2022-03-07",49763.99,50214.34,49763.99,50169.31,9100],["2022-03-08",49809.03,50124.27,49313.64,49313.64,12900],["2022-03-09",49313.64,49989.17,49088.46,49538.82,9600],["2022-03-10",49538.82,49989.17,49448.74,49989.17,10500],["2022-03-11",49989.17,51340.23,49538.82,49989.17,6700],["2022-03-14",49763.99,49989.17,48908.32,49944.13,7400],["2022-03-15",49088.46,49538.82,48908.32,49448.74,1700],["2022-03-16",49178.53,49403.71,48908.32,49403.71,11200],["2022-03-17",49313.64,49313.64,49088.46,49088.46,2300],["2022-03-18",49538.82,49538.82,49088.46,49538.82,4400],["2022-03-21",49989.17,49989.17,49133.5,49133.5,1800],["2022-03-22",49989.17,49989.17,49088.46,49538.82,17500],["2022-03-23",49358.67,52691.29,49358.67,52691.29,101400],["2022-03-24",52691.29,52691.29,50304.42,51700.51,17500],["2022-03-25",50439.52,50439.52,50439.52,50439.52,3100],["2022-03-28",50484.56,50484.56,50304.42,50439.52,10300],["2022-03-29",50439.52,51745.54,49989.17,50934.91,32600],["2022-03-30",51790.58,52691.29,50889.87,51115.05,80400],["2022-03-31",51250.16,52195.9,49989.17,52105.83,6600],["2022-04-01",50034.2,51790.58,50034.2,51745.54,3900],["2022-04-04",51655.47,51790.58,51115.05,51790.58,76000],["2022-04-05",51745.54,52150.86,51115.05,51970.72,68200],["2022-04-06",52240.93,52240.93,50439.52,51700.51,1800],["2022-04-07",51160.09,51340.23,50889.87,51340.23,11000],["2022-04-08",51340.23,51340.23,50484.56,50529.59,3700],["2022-04-12",50529.59,50889.87,50079.24,50574.63,11500],["2022-04-13",51295.19,51295.19,50439.52,50439.52,11900],["2022-04-14",50889.87,51340.23,50439.52,51295.19,6100],["2022-04-15",51340.23,51385.26,50439.52,50439.52,6000],["2022-04-18",51340.23,52195.9,50889.87,50889.87,12400],["2022-04-19",51160.09,53952.27,50889.87,50934.91,4000],["2022-04-20",53141.64,53141.64,49989.17,49989.17,62400],["2022-04-21",51745.54,51745.54,49763.99,50214.34,84700],["2022-04-22",51340.23,51340.23,49538.82,49989.17,64500],["2022-04-25",51250.16,51250.16,48187.76,49989.17,33400],["2022-04-26",47737.4,49448.74,47692.37,49448.74,1700],["2022-04-27",50349.45,50349.45,47737.4,47737.4,1800],["2022-04-28",50349.45,50349.45,48052.65,49313.64,3000],["2022-04-29",50214.34,50214.34,48457.97,49313.64,2400],["2022-05-04",49538.82,49538.82,48998.39,49088.46,6200],["2022-05-05",49538.82,49538.82,48638.11,48638.11,1700],["2022-05-06",48638.11,49763.99,46926.77,48638.11,3200],["2022-05-09",48638.11,48638.11,48548.04,48548.04,400],["2022-05-10",48142.72,48142.72,47512.23,47512.23,1400],["2022-05-11",48187.76,50214.34,48187.76,48638.11,15500],["2022-05-12",50169.31,50169.31,48638.11,49493.78,600],["2022-05-13",45035.29,47287.05,45035.29,47242.02,2200],["2022-05-16",47287.05,48638.11,45935.99,45935.99,3700],["2022-05-17",48187.76,48187.76,45485.64,46836.7,3200],["2022-05-18",46386.35,47287.05,45485.64,46161.17,2000],["2022-05-19",47242.02,47242.02,45935.99,46161.17,900],["2022-05-20",47242.02,47287.05,46251.24,46251.24,1700],["2022-05-23",46836.7,46836.7,45935.99,46611.52,2400],["2022-05-24",47242.02,47242.02,45485.64,45620.75,1600],["2022-05-25",47242.02,47242.02,45485.64,45620.75,1300],["2022-05-26",47242.02,51340.23,45981.03,46161.17,900],["2022-05-27",46611.52,46611.52,45485.64,46161.17,12400],["2022-05-30",45935.99,46161.17,45080.32,45260.46,5600],["2022-05-31",46341.31,50889.87,45170.39,46341.31,4700],["2022-06-01",45170.39,45485.64,45035.29,45440.6,8600],["2022-06-02",46386.35,46386.35,45035.29,45035.29,10700],["2022-06-03",45035.29,45035.29,45035.29,45035.29,4000],["2022-06-06",45035.29,45035.29,44584.93,45035.29,6200],["2022-06-07",44584.93,45035.29,43639.19,44584.93,6000],["2022-06-08",45485.64,45530.67,45485.64,45485.64,25200],["2022-06-09",45890.96,45890.96,45035.29,45035.29,1700],["2022-06-10",45035.29,45575.71,45035.29,45035.29,1500],["2022-06-13",45035.29,45035.29,44359.76,44359.76,7400],["2022-06-14",44584.93,45935.99,44584.93,44584.93,126100],["2022-06-15",49043.43,49043.43,43684.23,44584.93,116400],["2022-06-16",44449.83,45935.99,44449.83,44990.25,25200],["2022-06-17",44990.25,44990.25,43684.23,44134.58,1200],["2022-06-20",45035.29,45485.64,43459.05,44404.79,1800],["2022-06-21",43774.3,44990.25,43729.26,44449.83,5400],["2022-06-22",44134.58,44134.58,43909.4,43909.4,28000],["2022-06-23",42828.56,43684.23,42783.52,43684.23,1400],["2022-06-24",42828.56,44089.55,40531.76,44089.55,3200],["2022-06-27",47196.98,47196.98,42873.59,44134.58,9300],["2022-06-28",46341.31,46341.31,43684.23,43774.3,5800],["2022-06-29",44134.58,44134.58,43909.4,43909.4,10300],["2022-06-30",43684.23,43909.4,43684.23,43909.4,4400],["2022-07-01",42783.52,42783.52,42783.52,42783.52,600],["2022-07-04",42783.52,43233.88,42783.52,43008.7,3100],["2022-07-05",42918.63,42918.63,42783.52,42783.52,2400],["2022-07-06",42783.52,42783.52,42107.99,42603.38,600],["2022-07-07",42783.52,42783.52,41882.82,42423.24,700],["2022-07-08",42423.24,42738.49,41882.82,41882.82,11900],["2022-07-11",42333.17,42513.31,41702.68,41882.82,26100],["2022-07-12",41882.82,41882.82,41657.64,41657.64,3600],["2022-07-13",41882.82,41927.85,41657.64,41657.64,3600],["2022-07-14",41432.46,41432.46,38054.82,38054.82,32100],["2022-07-15",40531.76,40621.83,38279.99,38820.42,15800],["2022-07-18",38279.99,38730.35,38279.99,38595.24,6500],["2022-07-19",38685.31,40036.37,38685.31,39991.33,4000],["2022-07-20",39631.05,40531.76,39631.05,40441.69,5800],["2022-07-21",40531.76,41567.57,40396.65,41567.57,22700],["2022-07-22",41522.53,42738.49,40982.11,41432.46,4600],["2022-07-25",42873.59,42873.59,40531.76,40531.76,17900],["2022-07-26",41612.6,42783.52,40531.76,42558.35,13500],["2022-07-27",42738.49,42783.52,40982.11,42603.38,2000],["2022-07-28",41657.64,42333.17,41432.46,41432.46,3900],["2022-07-29",42558.35,42558.35,40126.44,42333.17,5900],["2022-08-01",42738.49,42738.49,40576.79,41837.78,8100],["2022-08-02",41837.78,42738.49,41657.64,42738.49,36800],["2022-08-03",42333.17,44539.9,42333.17,42378.2,7900],["2022-08-04",42873.59,44134.58,42378.2,43233.88,9000],["2022-08-05",44044.51,44044.51,42828.56,43999.48,1900],["2022-08-08",42828.56,47512.23,42783.52,47512.23,53200],["2022-08-09",44584.93,46791.66,44584.93,46791.66,28200],["2022-08-10",43999.48,47242.02,43999.48,45935.99,23300],["2022-08-11",44179.62,46836.7,44179.62,46836.7,11100],["2022-08-12",46386.35,46611.52,46386.35,46611.52,1400],["2022-08-15",46386.35,46386.35,44224.65,45035.29,1300],["2022-08-16",45080.32,45935.99,45035.29,45080.32,2500],["2022-08-17",45935.99,45935.99,45080.32,45080.32,2000],["2022-08-18",45080.32,45080.32,45035.29,45035.29,3300],["2022-08-19",45935.99,45935.99,44855.15,45485.64,4300],["2022-08-22",45620.75,45620.75,44584.93,44584.93,3800],["2022-08-23",43999.48,44134.58,43684.23,44134.58,2000],["2022-08-24",43909.4,44765.08,43909.4,44359.76,2200],["2022-08-25",46521.45,46521.45,43909.4,43909.4,14300],["2022-08-26",43774.3,43774.3,42783.52,42828.56,17500],["2022-08-29",43323.95,44134.58,42783.52,44134.58,5100],["2022-08-30",45035.29,45035.29,44134.58,45035.29,25600],["2022-08-31",44584.93,44584.93,44584.93,44584.93,600],["2022-09-05",43233.88,43323.95,43233.88,43233.88,8100],["2022-09-06",43278.91,43323.95,43278.91,43323.95,2700],["2022-09-07",43278.91,43278.91,43233.88,43233.88,3400],["2022-09-08",43278.91,44990.25,43278.91,44584.93,800],["2022-09-09",43909.4,44539.9,43684.23,43774.3,1700],["2022-09-12",44224.65,44224.65,43684.23,43684.23,600],["2022-09-13",44494.86,44675.0,43323.95,44584.93,49100],["2022-09-14",43053.73,44990.25,43008.7,44990.25,8000],["2022-09-15",45035.29,45035.29,44584.93,44584.93,12500],["2022-09-16",44900.18,44900.18,44134.58,44134.58,4100],["2022-09-19",43233.88,44269.69,43233.88,43323.95,2800],["2022-09-20",43233.88,43233.88,42828.56,43053.73,2300],["2022-09-21",43053.73,43098.77,43053.73,43098.77,400],["2022-09-22",43098.77,43098.77,42783.52,43098.77,10900],["2022-09-23",43098.77,43098.77,43008.7,43098.77,2700],["2022-09-26",43008.7,43008.7,42378.2,42378.2,8300],["2022-09-27",43684.23,43684.23,42378.2,42423.24,2100],["2022-09-28",42918.63,42918.63,42783.52,42783.52,600],["2022-09-29",43188.84,43188.84,42378.2,42378.2,1900],["2022-09-30",42333.17,42333.17,41882.82,42107.99,7900],["2022-10-03",41432.46,41657.64,40531.76,41657.64,10400],["2022-10-04",41207.29,41432.46,40306.58,40306.58,6300],["2022-10-05",40666.86,40666.86,40666.86,40666.86,0],["2022-10-06",40531.76,40531.76,40216.51,40216.51,3500],["2022-10-07",39856.23,39856.23,35082.49,36028.23,46200],["2022-10-10",36478.58,36478.58,33100.94,36028.23,41100],["2022-10-11",36028.23,36028.23,32875.76,33776.47,42800],["2022-10-12",33281.08,33326.11,29227.9,31975.05,101100],["2022-10-13",31524.7,32245.27,31524.7,31975.05,61400],["2022-10-14",31975.05,32650.58,31524.7,31975.05,91281],["2022-10-17",31749.88,32425.41,31074.35,31524.7,121200],["2022-10-18",31524.7,32650.58,31524.7,32650.58,40500],["2022-10-19",32425.41,34587.1,32425.41,34226.82,22040],["2022-10-20",33776.47,33821.5,33100.94,33641.36,14300],["2022-10-21",33100.94,33236.04,32335.34,32740.65,40974],["2022-10-24",32695.62,32695.62,31524.7,31524.7,15200],["2022-10-25",31524.7,32875.76,29723.29,32425.41,26600],["2022-10-26",32875.76,33776.47,32425.41,32425.41,14400],["2022-10-27",32425.41,33236.04,32425.41,32875.76,23051],["2022-10-28",33100.94,33236.04,32020.09,32020.09,15200],["2022-10-31",32740.65,32875.76,31524.7,32875.76,18400],["2022-11-01",31569.74,32560.51,31524.7,31704.84,4563],["2022-11-02",32830.72,32830.72,31614.77,31659.81,3200],["2022-11-03",31884.98,32290.3,31749.88,31749.88,6800],["2022-11-04",31569.74,31975.05,31569.74,31930.02,8200],["2022-11-07",31569.74,31569.74,31524.7,31524.7,16900],["2022-11-08",31299.52,31569.74,31299.52,31524.7,28400],["2022-11-09",32425.41,32425.41,31524.7,31524.7,10453],["2022-11-10",31524.7,31659.81,31074.35,31659.81,17000],["2022-11-11",31524.7,31975.05,31074.35,31254.49,34000],["2022-11-14",31434.63,31659.81,31299.52,31524.7,45800],["2022-11-15",31479.67,31524.7,31254.49,31524.7,38100],["2022-11-16",31074.35,32155.19,30623.99,31524.7,54900],["2022-11-17",31749.88,31975.05,31029.31,31524.7,15400],["2022-11-18",31074.35,31524.7,31074.35,31479.67,7100],["2022-11-21",31389.59,31749.88,31254.49,31524.7,9800],["2022-11-22",31434.63,31749.88,31299.52,31524.7,37200],["2022-11-23",31524.7,31524.7,31389.59,31524.7,3700],["2022-11-24",31524.7,31524.7,31434.63,31524.7,18200],["2022-11-25",31524.7,31749.88,31389.59,31524.7,5300],["2022-11-28",31569.74,31749.88,31524.7,31659.81,22000],["2022-11-29",31704.84,31975.05,31569.74,31569.74,13200],["2022-11-30",31975.05,32650.58,31749.88,32425.41,34000],["2022-12-01",32830.72,33326.11,32200.23,33326.11,64129],["2022-12-02",33776.47,35983.19,33326.11,33821.5,14200],["2022-12-05",33686.39,34451.99,33686.39,34406.96,16400],["2022-12-06",34406.96,34451.99,33641.36,34226.82,35000],["2022-12-07",34181.78,34226.82,33416.18,34226.82,20700],["2022-12-08",33551.29,34226.82,33551.29,34226.82,50900],["2022-12-09",33686.39,34406.96,33686.39,34406.96,48700],["2022-12-12",34226.82,34226.82,33776.47,34226.82,53000],["2022-12-13",33776.47,34226.82,33776.47,34226.82,56500],["2022-12-14",34226.82,34226.82,33776.47,34226.82,53300],["2022-12-15",34226.82,34632.14,33866.54,34632.14,21000],["2022-12-16",34451.99,34451.99,34226.82,34271.85,25000],["2022-12-19",34271.85,34677.17,33956.61,34677.17,21600],["2022-12-20",34046.68,34677.17,34046.68,34677.17,48700],["2022-12-21",34677.17,34677.17,34226.82,34451.99,24000],["2022-12-22",34271.85,34677.17,34271.85,34677.17,6200],["2022-12-23",34316.89,34677.17,34316.89,34677.17,50400],["2022-12-26",34542.06,34677.17,34226.82,34677.17,52600],["2022-12-27",34451.99,34451.99,34001.64,34136.75,7300],["2022-12-28",33776.47,34226.82,31524.7,33596.32,12700],["2022-12-29",33596.32,34271.85,33596.32,34226.82,9863],["2022-12-30",33956.61,33956.61,33686.39,33686.39,1000],["2023-01-03",33686.39,33686.39,33326.11,33551.29,7100],["2023-01-04",33506.25,33641.36,33506.25,33596.32,7000],["2023-01-05",33551.29,33551.29,33100.94,33100.94,7700],["2023-01-06",33371.15,33371.15,31524.7,32875.76,23000],["2023-01-09",32380.37,32425.41,32335.34,32335.34,20700],["2023-01-10",32425.41,32425.41,32200.23,32200.23,10700],["2023-01-11",32020.09,32380.37,32020.09,32290.3,4700],["2023-01-12",32200.23,32200.23,31975.05,31975.05,10900],["2023-01-13",31975.05,32425.41,31569.74,31975.05,54700],["2023-01-16",32110.16,32830.72,32110.16,32425.41,162100],["2023-01-17",32425.41,32875.76,32425.41,32785.69,22200],["2023-01-18",32740.65,33551.29,32650.58,32695.62,28700],["2023-01-19",32920.79,33551.29,32875.76,33281.08,4500],["2023-01-27",33055.9,35127.52,33055.9,33416.18,6200],["2023-01-30",33551.29,34001.64,33551.29,34001.64,29400],["2023-01-31",33776.47,33821.5,33326.11,33326.11,45800],["2023-02-01",33326.11,33641.36,32875.76,32875.76,51800],["2023-02-02",32875.76,33055.9,32200.23,32200.23,68500],["2023-02-03",32425.41,32830.72,32425.41,32785.69,16400],["2023-02-06",32470.44,32830.72,32470.44,32515.48,15500],["2023-02-07",32515.48,32515.48,32425.41,32425.41,15700],["2023-02-08",32425.41,32515.48,32290.3,32515.48,8600],["2023-02-09",32515.48,32875.76,32515.48,32875.76,8200],["2023-02-10",32965.83,33055.9,32650.58,32875.76,10200],["2023-02-13",32830.72,32965.83,32650.58,32650.58,8000],["2023-02-14",32830.72,32830.72,32200.23,32200.23,3800],["2023-02-15",32470.44,33326.11,32470.44,32560.51,10100],["2023-02-16",32875.76,33100.94,32830.72,32830.72,9800],["2023-02-17",33010.87,33010.87,32875.76,32875.76,13000],["2023-02-20",32920.79,33100.94,32650.58,33100.94,14800],["2023-02-21",33281.08,33326.11,33010.87,33326.11,28800],["2023-02-22",32875.76,33326.11,32830.72,33326.11,12000],["2023-02-23",33055.9,33326.11,32695.62,33010.87,7700],["2023-02-24",32965.83,33281.08,32875.76,33281.08,24900],["2023-02-27",32650.58,33191.01,28777.55,32290.3,41500],["2023-02-28",33010.87,33100.94,32425.41,32425.41,20100],["2023-03-01",32875.76,32875.76,32200.23,32650.58,23300],["2023-03-02",32650.58,32650.58,32425.41,32425.41,39200],["2023-03-03",32425.41,32470.44,31074.35,31074.35,98800],["2023-03-06",31524.7,31930.02,31074.35,31524.7,108300],["2023-03-07",31524.7,31524.7,31074.35,31074.35,18700],["2023-03-08",31254.49,31344.56,31074.35,31074.35,13800],["2023-03-09",31074.35,31164.42,31074.35,31074.35,7200],["2023-03-10",31164.42,31164.42,30669.03,30669.03,15700],["2023-03-13",30714.07,30894.21,30623.99,30623.99,13900],["2023-03-14",30669.03,30669.03,29993.5,30218.68,8900],["2023-03-15",30173.64,30714.07,30173.64,30669.03,5800],["2023-03-16",30218.68,30398.82,30128.61,30173.64,9200],["2023-03-17",30173.64,30623.99,30173.64,30488.89,2100],["2023-03-20",30173.64,30173.64,30128.61,30128.61,5900],["2023-03-21",30173.64,30173.64,29723.29,29993.5,10900],["2023-03-22",29993.5,31524.7,29993.5,29993.5,13300],["2023-03-23",29858.4,29858.4,29723.29,29723.29,5300],["2023-03-24",29813.36,29813.36,29498.11,29498.11,15500],["2023-03-27",29633.22,29633.22,29272.94,29272.94,32200],["2023-03-28",29363.01,29498.11,29272.94,29272.94,968050],["2023-03-29",29272.94,29272.94,29137.83,29137.83,9100],["2023-03-30",29272.94,30173.64,29272.94,29498.11,24800],["2023-03-31",29633.22,29723.29,29543.15,29588.18,4400],["2023-04-03",31029.31,31029.31,29678.25,29993.5,9200],["2023-04-04",29948.47,29948.47,29498.11,29723.29,10800],["2023-04-05",29993.5,30398.82,29993.5,30038.54,7100],["2023-04-06",30083.57,30173.64,29768.32,29768.32,15000],["2023-04-07",29723.29,29813.36,29543.15,29633.22,9600],["2023-04-10",29498.11,29678.25,29272.94,29317.97,17000],["2023-04-11",29317.97,29723.29,29272.94,29272.94,6700],["2023-04-12",29588.18,30128.61,29588.18,30128.61,18400],["2023-04-13",29272.94,29948.47,29272.94,29948.47,8000],["2023-04-14",29498.11,29768.32,29408.04,29408.04,4500],["2023-04-17",29408.04,29453.08,29227.9,29453.08,5700],["2023-04-18",29317.97,29408.04,29227.9,29272.94,10800],["2023-04-19",29182.87,29272.94,28912.65,28912.65,43100],["2023-04-20",29092.8,29137.83,28912.65,28957.69,28400],["2023-04-21",29047.76,29092.8,29002.72,29047.76,92500],["2023-04-24",29047.76,29227.9,29047.76,29047.76,71600],["2023-04-25",29047.76,29047.76,28822.58,29002.72,22000],["2023-04-26",28957.69,28957.69,28372.23,28417.27,22000],["2023-04-27",28372.23,28822.58,27516.56,27516.56,30500],["2023-04-28",28777.55,29272.94,27651.67,27651.67,45700],["2023-05-04",29272.94,29272.94,27471.52,27696.7,139400],["2023-05-05",27561.6,28822.58,27561.6,28777.55,69500],["2023-05-08",28957.69,29498.11,28912.65,29498.11,54200],["2023-05-09",29363.01,30443.85,29363.01,30443.85,40500],["2023-05-10",30083.57,31209.45,29858.4,30623.99,144800],["2023-05-11",30623.99,32200.23,30623.99,31614.77,125600],["2023-05-12",32425.41,32965.83,31524.7,32830.72,113100],["2023-05-15",32875.76,32875.76,32020.09,32650.58,30700],["2023-05-16",32875.76,32875.76,32200.23,32695.62,46400],["2023-05-17",32290.3,32695.62,31975.05,32650.58,82200],["2023-05-18",32695.62,32695.62,32290.3,32650.58,13900],["2023-05-19",32335.34,32650.58,32245.27,32650.58,50100],["2023-05-22",32650.58,33326.11,32605.55,32605.55,132500],["2023-05-23",32650.58,32875.76,32020.09,32875.76,24600],["2023-05-24",32425.41,32875.76,32245.27,32875.76,22100],["2023-05-25",32245.27,33281.08,32245.27,33281.08,18400],["2023-05-26",32695.62,33191.01,32695.62,32830.72,2800],["2023-05-29",32875.76,33281.08,32695.62,33236.04,28300],["2023-05-30",32875.76,33461.22,32875.76,33461.22,23300],["2023-05-31",33281.08,33551.29,33100.94,33281.08,16000],["2023-06-01",32470.44,33776.47,32470.44,33776.47,34700],["2023-06-02",32695.62,33371.15,32695.62,33371.15,18700],["2023-06-05",33236.04,33551.29,33100.94,33326.11,11300],["2023-06-06",33100.94,33776.47,33100.94,33551.29,30000],["2023-06-07",33416.18,33551.29,33326.11,33506.25,5800],["2023-06-08",33551.29,33551.29,33326.11,33416.18,5800],["2023-06-09",32965.83,33416.18,32965.83,33100.94,27100],["2023-06-12",33326.11,33326.11,31839.95,31839.95,27800],["2023-06-13",32830.72,33191.01,32335.34,32875.76,6800],["2023-06-14",32875.76,33551.29,32650.58,33326.11,40400],["2023-06-15",33100.94,33100.94,33010.87,33100.94,11500],["2023-06-16",33100.94,33100.94,32875.76,32875.76,32800],["2023-06-19",33055.9,33055.9,32605.55,32605.55,59100],["2023-06-20",33055.9,33326.11,32740.65,32740.65,6700],["2023-06-21",32875.76,32875.76,32470.44,32875.76,5100],["2023-06-22",32785.69,32875.76,32740.65,32830.72,9400],["2023-06-23",32875.76,32875.76,32785.69,32785.69,11700],["2023-06-26",32830.72,32830.72,30849.17,32785.69,27500],["2023-06-27",32875.76,32875.76,32605.55,32740.65,42600],["2023-06-28",32650.58,32695.62,32605.55,32695.62,14500],["2023-06-29",32650.58,32650.58,32425.41,32515.48,25600],["2023-06-30",32425.41,32470.44,32425.41,32425.41,11000],["2023-07-03",32200.23,32335.34,31975.05,32245.27,8200],["2023-07-04",32290.3,32290.3,32245.27,32245.27,3700],["2023-07-05",32290.3,32335.34,32290.3,32335.34,5700],["2023-07-06",32200.23,32200.23,31524.7,32020.09,16400],["2023-07-07",32020.09,32020.09,31524.7,31884.98,13400],["2023-07-10",31884.98,33236.04,31884.98,32875.76,66300],["2023-07-11",33776.47,34226.82,33776.47,33956.61,44100],["2023-07-12",34451.99,34451.99,34001.64,34091.71,34700],["2023-07-13",34181.78,34902.35,34046.68,34902.35,49600],["2023-07-14",34902.35,34992.42,34677.17,34992.42,30800],["2023-07-17",34992.42,36073.26,34992.42,36028.23,87100],["2023-07-18",35938.16,36319.97,35938.16,36129.07,19600],["2023-07-19",36272.25,37226.78,36272.25,36272.25,19700],["2023-07-20",36129.07,36224.52,35269.99,35890.43,23000],["2023-07-21",35890.43,36272.25,35556.35,35890.43,21400],["2023-07-24",35890.43,36033.61,35794.98,35890.43,38400],["2023-07-25",35842.71,35890.43,35699.53,35699.53,17800],["2023-07-26",35747.25,35842.71,35317.71,35842.71,27400],["2023-07-27",35842.71,36272.25,35508.62,36033.61,10700],["2023-07-28",35794.98,35890.43,35747.25,35794.98,7000],["2023-07-31",36272.25,37704.04,35794.98,36272.25,28500],["2023-08-01",36319.97,37179.05,36319.97,37179.05,32900],["2023-08-02",37035.87,37035.87,36892.69,36892.69,2500],["2023-08-03",37179.05,37322.23,36892.69,37322.23,52700],["2023-08-04",37322.23,37990.4,37322.23,37990.4,32200],["2023-08-07",37704.04,38038.13,37608.59,38038.13,13400],["2023-08-08",37990.4,39088.12,37990.4,39088.12,25400],["2023-08-09",38658.58,39374.48,38658.58,39374.48,36200],["2023-08-10",39374.48,39613.11,39183.57,39613.11,34400],["2023-08-11",39613.11,39613.11,39135.84,39374.48,30800],["2023-08-14",39135.84,39804.02,39135.84,39613.11,29300],["2023-08-15",39517.66,39756.29,39374.48,39613.11,6800],["2023-08-16",39135.84,39517.66,39135.84,39517.66,15700],["2023-08-17",39279.02,39565.38,39135.84,39135.84,18800],["2023-08-18",38897.21,38944.94,36988.14,37513.14,36500],["2023-08-21",37608.59,38181.31,37274.5,37465.41,48500],["2023-08-22",37465.41,38181.31,37274.5,38181.31,56200],["2023-08-23",37799.5,37847.22,37704.04,37751.77,9900],["2023-08-24",37656.32,37942.68,37656.32,37942.68,3300],["2023-08-25",37942.68,38658.58,37942.68,38372.22,4300],["2023-08-28",38324.49,38419.94,38324.49,38419.94,10900],["2023-08-29",38372.22,38706.3,38372.22,38658.58,12300],["2023-08-30",38658.58,39135.84,38658.58,38992.66,17400],["2023-08-31",38944.94,38944.94,38610.85,38849.48,9800],["2023-09-05",38754.03,39088.12,38754.03,38897.21,72000],["2023-09-06",38801.76,38944.94,38754.03,38897.21,18300],["2023-09-07",38897.21,38897.21,37656.32,37656.32,31700],["2023-09-08",38085.86,38706.3,38085.86,38467.67,8200],["2023-09-11",38419.94,38467.67,38133.58,38133.58,3200],["2023-09-12",38133.58,38229.04,37942.68,38133.58,12700],["2023-09-13",38038.13,38038.13,37751.77,37942.68,17000],["2023-09-14",37894.95,38038.13,37894.95,37990.4,36818],["2023-09-15",37942.68,38181.31,37942.68,38181.31,6000],["2023-09-18",37942.68,38085.86,37942.68,37990.4,11123],["2023-09-19",37942.68,37990.4,37799.5,37990.4,20354],["2023-09-20",37751.77,37894.95,37751.77,37894.95,6200],["2023-09-21",37847.22,37847.22,37847.22,37847.22,7100],["2023-09-22",37799.5,37799.5,37560.86,37656.32,6100],["2023-09-25",37465.41,37656.32,33504.1,36988.14,9400],["2023-09-26",36606.33,36606.33,35317.71,36224.52,17600],["2023-09-27",35842.71,36749.51,35842.71,36749.51,4700],["2023-09-28",36272.25,36367.7,36272.25,36272.25,26400],["2023-09-29",36367.7,36510.88,36176.79,36272.25,7800],["2023-10-02",36272.25,36319.97,36272.25,36319.97,13074],["2023-10-03",36319.97,36319.97,36081.34,36272.25,46700],["2023-10-04",36224.52,36224.52,36033.61,36033.61,37627],["2023-10-05",36129.07,36272.25,36129.07,36224.52,47400],["2023-10-06",36272.25,36272.25,36033.61,36224.52,6100],["2023-10-09",36224.52,37179.05,36224.52,36510.88,10200],["2023-10-10",37417.68,37417.68,37226.78,37226.78,400],["2023-10-11",37322.23,37322.23,36272.25,36319.97,5800],["2023-10-12",36510.88,37131.32,36367.7,36415.43,4900],["2023-10-13",36606.33,36988.14,36415.43,36988.14,2600],["2023-10-16",36654.06,36749.51,36463.15,36654.06,9500],["2023-10-17",36510.88,36797.24,36510.88,36749.51,13700],["2023-10-18",36892.69,37322.23,36510.88,37083.6,38800],["2023-10-19",37035.87,37035.87,36749.51,36749.51,16700],["2023-10-20",36749.51,37226.78,36749.51,36749.51,18100],["2023-10-23",37035.87,37035.87,36749.51,36749.51,37400],["2023-10-24",36272.25,36892.69,36272.25,36749.51,40800],["2023-10-25",36749.51,36844.96,36749.51,36749.51,37700],["2023-10-26",36749.51,36797.24,35556.35,36033.61,30600],["2023-10-27",36033.61,36176.79,35699.53,35794.98,87900],["2023-10-30",35890.43,36510.88,35604.07,36272.25,38500],["2023-10-31",37226.78,37226.78,35794.98,35938.16,64500],["2023-11-01",36224.52,36272.25,34601.81,35317.71,97700],["2023-11-02",35651.8,35794.98,35269.99,35317.71,42500],["2023-11-03",35365.44,35365.44,34601.81,34744.99,42500],["2023-11-06",34888.17,35317.71,34888.17,35317.71,39500],["2023-11-07",35317.71,36844.96,35126.81,35938.16,72400],["2023-11-08",35794.98,36272.25,35794.98,36272.25,12400],["2023-11-09",36224.52,36988.14,36224.52,36988.14,36300],["2023-11-10",36988.14,38181.31,36701.79,37656.32,47400],["2023-11-13",37226.78,37704.04,37083.6,37083.6,12800],["2023-11-14",37226.78,37226.78,36510.88,36749.51,22900],["2023-11-15",37179.05,38419.94,37179.05,38324.49,57700],["2023-11-16",38372.22,38658.58,38181.31,38658.58,25400],["2023-11-17",38181.31,38229.04,37226.78,38181.31,10100],["2023-11-20",38181.31,38610.85,38133.58,38181.31,21600],["2023-11-21",37942.68,38324.49,37942.68,38324.49,10300],["2023-11-22",38658.58,38706.3,37704.04,37942.68,188700],["2023-11-23",38419.94,38419.94,37751.77,37751.77,15200],["2023-11-24",37322.23,37704.04,36749.51,36749.51,108700],["2023-11-27",37035.87,38181.31,36749.51,37226.78,17700],["2023-11-28",37131.32,37704.04,37035.87,37513.14,106000],["2023-11-29",37704.04,38324.49,37274.5,38324.49,28100],["2023-11-30",37704.04,38897.21,37704.04,38897.21,108400],["2023-12-01",38658.58,40615.37,38658.58,40329.01,168200],["2023-12-04",40329.01,41283.54,40329.01,41044.91,69500],["2023-12-05",40567.64,41760.81,40567.64,41713.08,96900],["2023-12-06",41426.72,41760.81,41331.27,41522.18,9500],["2023-12-07",41617.63,41713.08,41235.82,41522.18,29300],["2023-12-08",41522.18,41522.18,41044.91,41044.91,33600],["2023-12-11",41331.27,41331.27,41140.36,41140.36,11300],["2023-12-12",41140.36,41379.0,41140.36,41283.54,24900],["2023-12-13",41235.82,41331.27,35174.53,41044.91,20500],["2023-12-14",41044.91,41044.91,40567.64,40901.73,8600],["2023-12-15",39613.11,41569.9,39613.11,40901.73,27200],["2023-12-18",39613.11,41522.18,36701.79,40806.28,38100],["2023-12-19",40329.01,41474.45,40329.01,41474.45,15300],["2023-12-20",41283.54,41760.81,41235.82,41235.82,20600],["2023-12-21",41235.82,41522.18,41044.91,41283.54,8600],["2023-12-22",40710.82,41760.81,40710.82,41569.9,12300],["2023-12-25",41474.45,41522.18,41331.27,41522.18,24600],["2023-12-26",41188.09,41474.45,41188.09,41188.09,54200],["2023-12-27",41283.54,41522.18,41235.82,41283.54,44900],["2023-12-28",41379.0,41569.9,41283.54,41522.18,15800],["2023-12-29",41617.63,41617.63,41617.63,41617.63,4500],["2024-01-02",41617.63,42667.61,41617.63,42572.16,24600],["2024-01-03",42476.71,43669.87,42476.71,43669.87,49200],["2024-01-04",43669.87,43669.87,43192.61,43192.61,38400],["2024-01-05",43240.33,43240.33,42953.97,43240.33,24500],["2024-01-08",43431.24,43860.78,43383.51,43431.24,14800],["2024-01-09",41999.44,43669.87,41999.44,43574.42,21800],["2024-01-10",43431.24,43574.42,43335.79,43383.51,13200],["2024-01-11",42953.97,43431.24,42953.97,42953.97,4000],["2024-01-12",43001.7,43192.61,42953.97,43192.61,27200],["2024-01-15",42953.97,43097.15,42953.97,43097.15,8000],["2024-01-16",43001.7,43192.61,42953.97,43192.61,56800],["2024-01-17",43192.61,43574.42,43192.61,43288.06,12300],["2024-01-18",43431.24,43478.97,43097.15,43431.24,31000],["2024-01-19",43478.97,43622.15,43431.24,43431.24,12200],["2024-01-22",43478.97,43717.6,43478.97,43717.6,20000],["2024-01-23",43478.97,43717.6,43478.97,43717.6,30700],["2024-01-24",43669.87,43717.6,43669.87,43669.87,27200],["2024-01-25",43908.51,44147.14,43860.78,44147.14,40900],["2024-01-26",44051.69,44194.87,44051.69,44194.87,20400],["2024-01-29",44290.32,44481.23,44194.87,44385.77,112400],["2024-01-30",37751.77,45865.3,37751.77,45817.57,70900],["2024-01-31",45817.57,47249.37,45769.85,47249.37,203600],["2024-02-01",47249.37,49587.98,47249.37,49110.71,112200],["2024-02-02",49110.71,49635.7,48919.8,49397.07,129100],["2024-02-05",49397.07,50590.24,49301.62,50542.51,141900],["2024-02-06",50208.42,51544.77,50208.42,51544.77,67700],["2024-02-07",51544.77,52451.58,51162.96,51497.04,54200],["2024-02-15",52499.3,52499.3,51067.5,51497.04,92500],["2024-02-16",51497.04,52022.04,46390.29,51783.4,71100],["2024-02-19",51067.5,54885.63,51067.5,53406.11,105900],["2024-02-20",53406.11,53453.84,52976.57,53453.84,722400],["2024-02-21",52976.57,54408.37,52976.57,54360.64,78500],["2024-02-22",53453.84,54360.64,53453.84,53931.1,19000],["2024-02-23",53931.1,55362.9,53597.02,54408.37,130600],["2024-02-26",54408.37,55219.72,54360.64,54933.36,78000],["2024-02-27",54694.73,55362.9,54694.73,55362.9,47800],["2024-02-28",55362.9,57701.51,55362.9,57701.51,115600],["2024-02-29",57749.23,57844.69,56985.61,57749.23,52500],["2024-03-01",57749.23,58942.4,57415.15,58703.77,41800],["2024-03-04",58703.77,59896.93,58703.77,59658.3,69200],["2024-03-05",60374.2,64430.96,60374.2,64430.96,119200],["2024-03-06",64430.96,66244.57,62951.44,64908.23,129100],["2024-03-07",64908.23,66340.03,64430.96,66340.03,95800],["2024-03-08",66101.39,69203.63,66101.39,68964.99,246000],["2024-03-11",69203.63,71351.32,68583.18,69203.63,146500],["2024-03-12",69203.63,69967.25,67294.56,67342.29,139300],["2024-03-13",67390.01,69203.63,64955.96,66340.03,101000],["2024-03-14",66340.03,66340.03,64955.96,65003.68,68400],["2024-03-15",65146.86,65385.49,61090.1,62521.9,482800],["2024-03-18",62044.63,62044.63,57033.33,59658.3,183600],["2024-03-19",59896.93,63094.62,59896.93,62283.26,78200],["2024-03-20",62283.26,62999.16,62140.08,62760.53,49400],["2024-03-21",62760.53,62855.98,61567.36,62569.62,33300],["2024-03-22",62521.9,62617.35,60994.64,60994.64,32100],["2024-03-25",61042.37,61042.37,59896.93,60135.56,25700],["2024-03-26",60135.56,60183.29,59562.84,60040.11,22600],["2024-03-27",59944.66,60565.1,59944.66,59992.38,6500],["2024-03-28",60612.83,62999.16,59992.38,62283.26,56600],["2024-03-29",62855.98,65290.04,62855.98,63571.88,42900],["2024-04-01",63571.88,65576.4,63524.16,65385.49,34400],["2024-04-02",65385.49,65862.76,64621.87,65815.03,16800],["2024-04-03",65433.22,65910.49,64669.6,64908.23,33900],["2024-04-04",64574.14,65624.13,63762.79,65624.13,31000],["2024-04-05",64430.96,65385.49,64335.51,64955.96,23500],["2024-04-08",65624.13,66244.57,65385.49,65862.76,43000],["2024-04-09",65862.76,65862.76,62521.9,63953.7,59400],["2024-04-10",62999.16,65385.49,59706.02,59706.02,121900],["2024-04-11",60612.83,65385.49,60135.56,63524.16,49100],["2024-04-12",63476.43,64765.05,62044.63,62617.35,59900],["2024-04-15",62092.36,62999.16,61090.1,61090.1,12200],["2024-04-16",61090.1,65862.76,60612.83,65862.76,105200],["2024-04-17",65862.76,66435.48,64908.23,66292.3,78100],["2024-04-19",66387.75,70253.61,65099.13,66578.66,56700],["2024-04-22",68726.36,68726.36,66340.03,68249.09,67600],["2024-04-23",68105.91,68105.91,66340.03,66340.03,25300],["2024-04-24",66817.29,67246.83,65385.49,66340.03,33600],["2024-04-25",66721.84,68487.73,66292.3,66769.57,51700],["2024-04-26",66387.75,66817.29,66340.03,66817.29,41200],["2024-05-02",66817.29,69919.53,66578.66,69919.53,165800],["2024-05-03",69633.17,73117.21,69203.63,69251.35,282100],["2024-05-06",71160.42,71971.77,69919.53,71017.24,150700],["2024-05-07",71017.24,71064.96,68726.36,68774.09,441600],["2024-05-08",69155.9,71064.96,68440.0,70635.43,130000],["2024-05-09",70635.43,71017.24,70301.34,70444.52,107100],["2024-05-10",69728.62,70635.43,69728.62,70158.16,71000],["2024-05-13",70444.52,70444.52,68774.09,69394.53,88000],["2024-05-14",69394.53,69489.99,68821.81,69012.72,69200],["2024-05-15",69680.89,73976.29,69680.89,72544.49,371000],["2024-05-16",73499.02,78271.69,73499.02,77794.42,497600],["2024-05-17",77794.42,84285.24,77794.42,83282.98,257500],["2024-05-20",85907.95,85907.95,82567.08,85096.6,449100],["2024-05-21",83521.62,85382.96,82567.08,83521.62,374500],["2024-05-22",83521.62,85430.68,82805.72,84953.42,331600],["2024-05-23",84476.15,86862.48,83998.88,86385.22,248500],["2024-05-24",86337.49,88294.28,85907.95,88246.55,552900],["2024-05-27",87387.48,88246.55,83521.62,85430.68,195500],["2024-05-28",85907.95,88485.19,85907.95,88342.01,246600],["2024-05-29",88723.82,88723.82,86862.48,87339.75,141900],["2024-05-30",85430.68,88532.91,85430.68,88532.91,132700],["2024-05-31",87578.38,93544.21,87578.38,93544.21,740500],["2024-06-03",93782.84,102135.01,93544.21,97123.71,154500],["2024-06-04",97362.34,97839.61,94976.01,97839.61,339500],["2024-06-05",97839.61,98794.14,96598.72,98746.42,237100],["2024-06-06",97839.61,104521.34,97839.61,104044.07,386900],["2024-06-07",104044.07,105475.87,103089.54,104282.71,457500],["2024-06-10",104282.71,106334.95,104282.71,106334.95,403100],["2024-06-11",106382.68,106382.68,104044.07,106334.95,174500],["2024-06-12",95453.28,106669.04,95453.28,105475.87,130300],["2024-06-13",105714.5,105714.5,103614.53,104282.71,167600],["2024-06-14",104282.71,105189.51,102850.91,104282.71,306700],["2024-06-17",103566.81,104807.7,102612.27,104473.61,272500],["2024-06-18",104759.97,104759.97,101466.83,103805.44,557200],["2024-06-19",103566.81,104521.34,101180.47,104330.43,445800],["2024-06-20",104521.34,105714.5,103423.63,105284.96,368000],["2024-06-21",104807.7,105284.96,104521.34,105237.24,219400],["2024-06-24",105762.23,106764.49,103566.81,105141.78,585800],["2024-06-25",105141.78,105571.32,104044.07,104950.88,86300],["2024-06-26",104664.52,105475.87,103089.54,105475.87,222400],["2024-06-27",105475.87,107575.84,104521.34,106430.4,528400],["2024-06-28",106048.59,106430.4,104378.16,105953.14,227700],["2024-07-01",105953.14,105953.14,104521.34,105953.14,494900],["2024-07-02",108663.57,108663.57,106705.66,107293.04,399300],["2024-07-03",107244.09,107341.98,105775.66,107341.98,248500],["2024-07-04",107341.98,107341.98,106020.4,106999.35,107600],["2024-07-05",106314.08,107195.14,105971.45,106607.77,141400],["2024-07-08",106167.24,107341.98,104258.29,106950.4,276400],["2024-07-09",106950.4,106950.4,105971.45,106901.45,86300],["2024-07-10",106705.66,106705.66,104796.71,104796.71,67000],["2024-07-11",104796.71,105775.66,99853.01,100342.48,289800],["2024-07-12",100342.48,100783.01,93538.77,94811.41,254700],["2024-07-15",94468.78,96524.57,94468.78,95937.2,60700],["2024-07-16",96426.68,96426.68,94468.78,95888.26,113800],["2024-07-17",94517.72,96818.26,94468.78,96818.26,180100],["2024-07-18",95692.47,96426.68,90699.81,96426.68,134600],["2024-07-19",96426.68,96426.68,95251.94,96426.68,55900],["2024-07-22",95986.15,96181.94,93000.35,96181.94,99700],["2024-07-23",94958.25,96132.99,94028.25,96084.05,58800],["2024-07-24",95447.73,95937.2,94126.14,95888.26,33200],["2024-07-25",95447.73,95937.2,95056.15,95937.2,11300],["2024-07-26",95447.73,100342.48,95447.73,100342.48,99300],["2024-07-29",100342.48,100587.22,99118.79,99118.79,52500],["2024-07-30",99363.53,99363.53,96720.36,98286.69,96300],["2024-07-31",96720.36,99314.58,95937.2,98874.06,145300],["2024-08-01",97895.11,98874.06,96720.36,98874.06,65600],["2024-08-02",97699.31,100783.01,97699.31,100783.01,62100],["2024-08-05",97895.11,99363.53,97797.21,99363.53,50200],["2024-08-06",98384.58,108369.88,97944.05,105726.71,116200],["2024-08-07",105677.77,105677.77,102789.86,102887.76,104900],["2024-08-08",102789.86,104698.81,102789.86,104698.81,20300],["2024-08-09",104747.76,104747.76,103083.55,104747.76,21400],["2024-08-12",104698.81,104747.76,103034.6,104747.76,24900],["2024-08-13",103915.65,104747.76,103915.65,104258.29,50600],["2024-08-14",104747.76,104747.76,102300.38,104258.29,162600],["2024-08-15",103768.81,104258.29,103328.28,104258.29,47500],["2024-08-16",103328.28,104503.02,103328.28,104209.34,174700],["2024-08-19",104209.34,104209.34,102789.86,104209.34,83200],["2024-08-20",104111.44,104209.34,103181.44,104209.34,40800],["2024-08-21",103670.92,103670.92,102643.02,103524.07,77500],["2024-08-22",100636.17,104258.29,100587.22,101908.8,26600],["2024-08-23",101957.75,102789.86,101810.91,102789.86,84700],["2024-08-26",101957.75,102055.65,100831.96,101272.49,66900],["2024-08-27",98874.06,100831.96,98874.06,100831.96,38300],["2024-08-28",99853.01,100342.48,99608.27,100293.54,63300],["2024-08-29",99853.01,100244.59,98678.27,100244.59,38800],["2024-08-30",99363.53,103377.23,99363.53,103377.23,226800],["2024-09-04",104454.08,104454.08,102447.23,103230.39,60700],["2024-09-05",103377.23,103524.07,100929.85,101615.12,36800],["2024-09-06",100831.96,102545.12,100391.43,102545.12,34500],["2024-09-09",101615.12,102300.38,101566.17,102300.38,15300],["2024-09-10",102300.38,102300.38,100929.85,101761.96,46600],["2024-09-11",101566.17,101566.17,99510.37,101566.17,39900],["2024-09-12",101321.43,101321.43,94468.78,99804.06,129300],["2024-09-13",100097.74,100342.48,99363.53,100342.48,60400],["2024-09-16",99901.95,100342.48,99706.16,99999.85,55800],["2024-09-17",100342.48,102055.65,99950.9,101321.43,110200],["2024-09-18",102300.38,102349.33,101664.07,102251.44,136900],["2024-09-19",102153.54,102153.54,87126.64,101713.01,125300],["2024-09-20",105041.45,105041.45,101615.12,102691.97,88200],["2024-09-23",102300.38,104405.13,102300.38,104307.23,356400],["2024-09-24",104160.39,109446.73,104160.39,107684.62,241600],["2024-09-25",116592.06,116592.06,105992.78,107529.68,103000],["2024-09-26",107052.71,107052.71,104137.91,105992.78,132400],["2024-09-27",106098.77,106151.77,104402.89,105992.78,47500],["2024-09-30",106045.78,106045.78,103872.92,105462.82,46600],["2024-10-01",104985.85,104985.85,103660.94,103766.93,29300],["2024-10-02",103766.93,104932.85,98997.26,104402.89,115600],["2024-10-03",104614.87,105992.78,104296.9,104296.9,328900],["2024-10-04",104296.9,105992.78,104296.9,105727.8,139400],["2024-10-07",104932.85,105992.78,104296.9,104614.87,16900],["2024-10-08",105462.82,105621.81,104667.87,105568.81,70300],["2024-10-09",104720.87,105939.78,102336.03,105939.78,32100],["2024-10-10",105197.83,105992.78,104932.85,105992.78,49600],["2024-10-11",104985.85,106045.78,104932.85,105833.79,40000],["2024-10-14",104455.88,105409.82,104455.88,105250.83,18400],["2024-10-15",104932.85,105462.82,104508.88,105462.82,25300],["2024-10-16",105727.8,112617.33,105197.83,111822.38,154000],["2024-10-17",112087.36,112829.31,110762.46,111027.44,35900],["2024-10-18",111239.42,111292.42,110444.48,110444.48,18100],["2024-10-21",110444.48,110444.48,108642.6,109702.53,20500],["2024-10-22",109172.56,109278.56,108112.64,108112.64,16900],["2024-10-23",108907.58,109967.51,107582.67,109967.51,23400],["2024-10-24",109967.51,112352.35,109967.51,111716.39,61500],["2024-10-25",110285.49,111292.42,110232.49,111027.44,9000],["2024-10-28",111292.42,111822.38,110338.48,111027.44,14200],["2024-10-29",111292.42,112087.36,110709.46,111027.44,21700],["2024-10-30",111292.42,112352.35,109702.53,112352.35,54600],["2024-10-31",111981.37,112299.35,110709.46,111133.43,43000],["2024-11-01",111186.43,112352.35,110232.49,112352.35,38700],["2024-11-04",111292.42,113942.24,111292.42,113041.3,106000],["2024-11-05",113041.3,113783.25,112617.33,113783.25,13400],["2024-11-06",113677.26,116327.08,113677.26,116062.09,83900],["2024-11-07",116062.09,116062.09,114472.2,115267.15,26000],["2024-11-08",115267.15,115267.15,113518.27,114366.21,101700],["2024-11-11",113836.25,116592.06,113677.26,116592.06,31200],["2024-11-12",116592.06,119082.89,116486.07,116645.05,28500],["2024-11-13",117545.99,117545.99,115532.13,117334.01,154800],["2024-11-14",117334.01,119506.86,117281.01,118234.95,1127200],["2024-11-15",116592.06,118340.94,115744.12,116592.06,25900],["2024-11-18",116009.1,118181.95,113942.24,118181.95,43700],["2024-11-19",117916.97,118711.91,116062.09,116592.06,1091900],["2024-11-20",116592.06,118128.95,115055.16,118128.95,17600],["2024-11-21",117334.01,117334.01,115002.17,115002.17,32600],["2024-11-22",116274.08,116539.06,114790.18,116327.08,42200],["2024-11-25",116327.08,116327.08,114949.17,116009.1,12700],["2024-11-26",115002.17,116115.09,115002.17,116062.09,141200],["2024-11-27",116009.1,116115.09,116009.1,116062.09,6300],["2024-11-28",116062.09,116115.09,115744.12,116009.1,20300],["2024-11-29",116062.09,121891.7,115903.1,121785.7,65600],["2024-12-02",118181.95,121361.73,118181.95,119135.88,20100],["2024-12-03",119241.88,121361.73,119241.88,119241.88,20900],["2024-12-04",119241.88,119241.88,117651.99,117651.99,280300],["2024-12-05",117651.99,120831.77,117651.99,120831.77,41600],["2024-12-06",120831.77,120831.77,117122.02,119241.88,393800],["2024-12-09",117704.98,119665.85,117122.02,119506.86,67300],["2024-12-10",119506.86,119506.86,116592.06,117069.03,23300],["2024-12-11",119241.88,122951.62,117122.02,118711.91,147100],["2024-12-12",120301.81,120301.81,118393.94,119241.88,68800],["2024-12-13",119241.88,120301.81,118711.91,120089.82,361600],["2024-12-16",120142.82,124223.54,120089.82,123375.6,97600],["2024-12-17",123269.6,123375.6,120566.79,122898.63,66400],["2024-12-18",122898.63,122898.63,121255.74,121361.73,354500],["2024-12-19",126487.03,126487.03,119963.66,121345.73,47100],["2024-12-20",121456.29,124220.43,121456.29,123944.02,99200],["2024-12-23",123557.04,126044.77,123557.04,126044.77,50200],["2024-12-24",125989.48,129306.45,125381.37,128808.91,105600],["2024-12-25",127150.42,128808.91,126321.18,128090.23,162000],["2024-12-26",127205.7,128808.91,126763.44,128643.06,151900],["2024-12-27",128256.08,130743.8,127150.42,130743.8,487400],["2024-12-30",130743.8,143735.26,129693.43,143735.26,213200],["2024-12-31",135442.84,143735.26,135442.84,140971.12,410000],["2025-01-02",143679.98,143735.26,134337.18,136548.5,170400],["2025-01-03",136548.5,136548.5,128256.08,131296.63,116200],["2025-01-06",132015.31,132623.42,129914.56,131849.46,35600],["2025-01-07",131573.04,131573.04,128808.91,130522.67,30200],["2025-01-08",129914.56,129914.56,127482.12,129582.86,24400],["2025-01-09",129085.32,129085.32,126597.59,127260.99,23500],["2025-01-10",127260.99,128200.79,121898.56,128200.79,34200],["2025-01-13",127150.42,128808.91,126044.77,127150.42,17000],["2025-01-14",128532.49,128532.49,123114.78,126044.77,55800],["2025-01-15",124441.56,125491.94,121732.71,124939.11,40600],["2025-01-16",124386.28,125768.35,122727.8,122727.8,34100],["2025-01-17",122727.8,124828.54,122727.8,124828.54,17600],["2025-01-20",124109.87,124441.56,119963.66,120627.05,90500],["2025-01-21",120516.49,120516.49,116646.69,117697.06,324600],["2025-01-22",118305.17,119410.83,117199.52,118194.61,198200],["2025-01-23",118194.61,119189.7,116923.1,118471.02,104250],["2025-01-24",118581.59,121069.31,118194.61,119797.81,62900],["2025-02-03",119631.96,120516.49,118581.59,118747.44,37800],["2025-02-04",119134.42,122672.52,119134.42,121014.03,115700],["2025-02-05",122727.8,123225.34,121345.73,121566.86,104600],["2025-02-06",122230.25,123335.91,121069.31,122727.8,139483],["2025-02-07",122174.97,122396.1,120571.77,121622.14,137700],["2025-02-10",121290.45,122174.97,121069.31,121235.16,209600],["2025-02-11",125395.81,125395.81,121543.52,121622.14,408000],["2025-02-12",122644.18,122644.18,120521.49,121229.05,41700],["2025-02-13",121229.05,121622.14,119027.75,120993.2,97700],["2025-02-14",119499.45,119971.16,118713.27,118870.51,43000],["2025-02-17",119106.36,119184.98,116118.88,116826.44,67500],["2025-02-18",117455.38,117534.0,116118.88,117140.91,26100],["2025-02-19",115961.64,119971.16,115961.64,119499.45,79500],["2025-02-20",119971.16,119971.16,119420.84,119499.45,53300],["2025-02-21",119499.45,119499.45,117140.91,118870.51,36200],["2025-02-24",118870.51,118870.51,117140.91,117455.38,42800],["2025-02-25",117534.0,117927.09,117140.91,117376.77,52000],["2025-02-26",117534.0,117848.48,116983.68,116983.68,29700],["2025-02-27",116983.68,117927.09,116983.68,117534.0,28200],["2025-02-28",117534.0,117534.0,117062.29,117140.91,25300],["2025-03-03",117219.53,117612.62,116590.59,117140.91,36300],["2025-03-04",117376.77,117376.77,116669.2,116983.68,27800],["2025-03-05",116905.06,117534.0,116354.73,116590.59,41500],["2025-03-06",117140.91,118320.18,116354.73,116747.82,113000],["2025-03-07",116747.82,117927.09,116747.82,117062.29,32200],["2025-03-10",116747.82,117455.38,116040.26,116197.5,52400],["2025-03-11",116354.73,116354.73,115096.84,115489.93,47600],["2025-03-12",115568.55,117927.09,114782.37,117927.09,57000],["2025-03-13",116433.35,117691.24,115961.64,116590.59,74500],["2025-03-14",117140.91,117140.91,114703.75,114703.75,103900],["2025-03-17",115568.55,115568.55,111637.65,111952.12,72300],["2025-03-18",112423.83,112974.16,110065.29,110143.91,62900],["2025-03-19",111716.27,111716.27,108492.93,108492.93,66900],["2025-03-20",108335.69,110379.76,108335.69,109436.34,24700],["2025-03-21",110065.29,110458.38,109908.05,110458.38,20800],["2025-03-24",110458.38,110537.0,109043.25,109121.87,23800],["2025-03-25",110065.29,110065.29,109279.11,109279.11,36400],["2025-03-26",109593.58,110065.29,109436.34,109436.34,11300],["2025-03-27",109593.58,114782.37,109593.58,113210.01,43800],["2025-03-28",113603.1,115568.55,113210.01,113445.86,102100],["2025-03-31",114939.61,114939.61,110143.91,113210.01,98500],["2025-04-01",111244.56,112423.83,111244.56,111637.65,69500],["2025-04-02",112187.97,112423.83,110065.29,110065.29,45600],["2025-04-03",109357.72,110065.29,94734.76,96700.22,230700],["2025-04-04",96700.22,102203.48,84907.51,100631.12,115800],["2025-04-08",96071.27,96857.45,84121.33,86401.25,218500],["2025-04-09",85693.69,91196.95,83885.47,89624.59,149200],["2025-04-10",101417.3,102911.04,98272.58,101417.3,1468800],["2025-04-11",104562.02,104562.02,97486.4,100631.12,168700],["2025-04-14",100631.12,101417.3,94105.82,95520.95,258000],["2025-04-15",99058.76,101024.21,92769.31,92769.31,120900],["2025-04-16",93555.49,94105.82,91747.28,91747.28,123900],["2025-04-17",91196.95,91983.13,88209.47,89703.21,110700],["2025-04-18",90017.68,94027.2,90017.68,92769.31,55200],["2025-04-21",92769.31,92847.93,90332.15,90410.77,46500],["2025-04-22",90410.77,90410.77,80976.6,87266.05,230600],["2025-04-23",90410.77,90410.77,82627.58,88759.79,100900],["2025-04-24",90410.77,90410.77,87973.61,89939.06,668800],["2025-04-25",90017.68,95127.86,89939.06,92769.31,239700],["2025-04-28",96700.22,97486.4,91825.9,94498.91,167812],["2025-04-29",94341.67,95049.24,92926.55,94027.2,212185],["2025-05-05",94027.2,94341.67,91983.13,93948.58,22399799],["2025-05-06",93948.58,93948.58,92454.84,92769.31,78684],["2025-05-07",91668.66,93476.88,91668.66,92769.31,1663223],["2025-05-08",92376.22,93712.73,91668.66,92847.93,83500],["2025-05-09",92769.31,94734.76,92218.99,94498.91,764300],["2025-05-12",94577.53,98665.67,94341.67,98115.34,7494682],["2025-05-13",98665.67,101338.68,98193.96,100631.12,7843303],["2025-05-14",100631.12,103933.08,100631.12,103461.37,282500],["2025-05-15",103461.37,107549.51,103461.37,105033.73,250300],["2025-05-16",105426.82,105426.82,101260.06,101574.54,162000],["2025-05-19",100631.12,101102.83,99058.76,100159.41,85700],["2025-05-20",100316.65,100316.65,98587.05,99844.94,83000],["2025-05-21",99058.76,103539.99,99058.76,102203.48,309300],["2025-05-22",102203.48,102596.57,100631.12,101260.06,70800],["2025-05-23",100316.65,100945.59,100002.18,100080.79,37600],["2025-05-26",100159.41,101967.63,98901.52,101967.63,101700],["2025-05-27",101024.21,102596.57,100788.36,101024.21,349006],["2025-05-28",101653.15,102203.48,101024.21,101417.3,80900],["2025-05-29",101574.54,101574.54,100395.27,100788.36,40200],["2025-05-30",100866.97,100866.97,99451.85,100238.03,95300],["2025-06-02",99923.56,100080.79,99451.85,99844.94,68553],["2025-06-03",100238.03,102124.86,100238.03,101024.21,101200],["2025-06-04",100238.03,101417.3,100238.03,100866.97,57700],["2025-06-05",101024.21,101024.21,100159.41,100631.12,67200],["2025-06-06",100552.5,102832.43,100552.5,101181.45,130100],["2025-06-09",101181.45,101417.3,100238.03,100316.65,61100],["2025-06-10",99844.94,101338.68,99844.94,100552.5,68400],["2025-06-11",100866.97,100866.97,99844.94,100002.18,32400],["2025-06-12",100159.41,101024.21,100159.41,100631.12,38000],["2025-06-13",100473.88,101417.3,99058.76,99766.32,83700],["2025-06-16",99609.08,99766.32,99058.76,99766.32,38000],["2025-06-17",99844.94,100395.27,99451.85,99844.94,50102],["2025-06-18",99766.32,99844.94,97879.49,98193.96,131100],["2025-06-19",98193.96,98193.96,95835.42,97250.54,187700],["2025-06-20",97250.54,98980.14,96857.45,97329.16,55400],["2025-06-23",97329.16,98193.96,94341.67,97250.54,152200],["2025-06-24",97250.54,97800.87,97014.69,97014.69,276800],["2025-06-25",97171.92,97800.87,97014.69,97565.02,95200],["2025-06-26",97486.4,100631.12,97486.4,99215.99,215800],["2025-06-27",99844.94,100631.12,99058.76,99923.56,298500],["2025-06-30",100238.03,102203.48,99373.23,99609.08,190500],["2025-07-01",100002.18,100238.03,97958.11,98508.43,173000],["2025-07-02",98508.43,98587.05,97879.49,98587.05,136315],["2025-07-03",98587.05,101024.21,98587.05,100552.5,212900],["2025-07-04",100473.88,101024.21,99137.38,100788.36,248700],["2025-07-07",101033.61,101033.61,97906.38,98788.42,340600],["2025-07-08",99429.91,99429.91,96463.05,97264.9,424800],["2025-07-09",98066.75,98547.87,96222.49,96302.67,327200],["2025-07-10",96623.42,98628.05,96062.12,96222.49,408400],["2025-07-11",96623.42,96863.97,95340.45,95821.56,276200],["2025-07-14",95821.56,97345.09,95500.82,96783.79,207100],["2025-07-15",97024.34,97024.34,95821.56,95901.75,288500],["2025-07-16",96062.12,97345.09,95821.56,96703.6,146600],["2025-07-17",96543.23,96944.16,95180.08,95340.45,427200],["2025-07-18",95661.19,97024.34,94298.04,94618.78,719000],["2025-07-21",94618.78,95340.45,92213.22,92854.7,546849],["2025-07-22",92934.89,93015.07,91651.92,92213.22,335100],["2025-07-23",92213.22,94137.67,92133.03,93576.37,496100],["2025-07-24",93496.19,94698.97,92213.22,92854.7,811100],["2025-07-25",92854.7,93816.93,92213.22,93095.26,356100],["2025-07-28",93095.26,93656.56,91972.66,92614.15,764569],["2025-07-29",92614.15,92614.15,85798.39,87402.09,1352760],["2025-07-30",87402.09,88845.43,85638.02,86840.8,589400],["2025-07-31",86840.8,87321.91,81628.75,84274.86,972600],["2025-08-01",83793.75,84435.23,82430.6,84194.68,503500],["2025-08-04",84274.86,86920.98,83633.38,85798.39,336400],["2025-08-05",86199.31,87402.09,85557.83,86439.87,596000],["2025-08-06",86600.24,89326.54,85878.57,88284.13,1117900],["2025-08-07",89567.1,89887.84,88364.32,89166.17,339200],["2025-08-08",89406.73,89406.73,87883.21,89005.8,361900],["2025-08-11",89807.66,92774.52,89005.8,92213.22,583000],["2025-08-12",92533.96,93175.44,91411.36,91812.29,253600],["2025-08-13",91972.66,92934.89,90288.77,91571.74,612100],["2025-08-14",91411.36,91892.48,90208.58,91090.62,402100],["2025-08-15",91010.44,91812.29,90208.58,90689.7,439700],["2025-08-18",90689.7,93816.93,89005.8,90609.51,700200],["2025-08-19",90609.51,92213.22,88203.95,91651.92,735800],["2025-08-20",91651.92,93015.07,90689.7,91812.29,703600],["2025-08-21",91812.29,93175.44,91812.29,93175.44,884000],["2025-08-22",93175.44,96062.12,92854.7,94618.78,492300],["2025-08-25",94618.78,95420.64,93736.74,95099.89,328600],["2025-08-26",95019.71,95661.19,93816.93,95420.64,355000],["2025-08-27",95821.56,97906.38,95821.56,97826.2,504900],["2025-08-28",97826.2,103118.43,97826.2,102637.32,763100],["2025-08-29",103038.25,105443.81,103038.25,104401.4,674200],["2025-09-03",104401.4,106005.11,103439.18,104481.59,430200],["2025-09-04",104481.59,105844.74,104481.59,105604.18,278500],["2025-09-05",105764.55,106005.11,104481.59,104641.96,493600],["2025-09-08",104561.77,105443.81,102637.32,103439.18,379600],["2025-09-09",103439.18,103840.1,102637.32,103519.36,331900],["2025-09-10",103840.1,104000.47,102637.32,103840.1,243000],["2025-09-11",103840.1,103840.1,101033.61,101995.84,411857],["2025-09-12",102637.32,103278.81,101995.84,103278.81,202000],["2025-09-15",102958.06,103679.73,102958.06,103198.62,204338],["2025-09-16",103358.99,103840.1,101835.47,103358.99,458900],["2025-09-17",103358.99,103358.99,101995.84,102717.51,220500],["2025-09-18",102637.32,102958.06,101915.65,102637.32,168100],["2025-09-19",102637.32,104641.96,102156.21,103840.1,246600],["2025-09-22",104080.66,104080.66,102156.21,102637.32,127800],["2025-09-23",102797.69,103439.18,102476.95,102637.32,195100],["2025-09-24",102958.06,104000.47,102316.58,103840.1,162212],["2025-09-25",103038.25,103840.1,102396.77,103840.1,184500],["2025-09-26",103439.18,105042.88,103439.18,104321.22,204500],["2025-09-29",104321.22,105042.88,104321.22,104561.77,172773],["2025-09-30",104401.4,104401.4,102316.58,103599.55,188400],["2025-10-01",103439.18,103920.29,102877.88,103278.81,51000],["2025-10-02",102637.32,103439.18,102637.32,102717.51,172951],["2025-10-03",102637.32,103038.25,101434.54,102637.32,199500],["2025-10-06",103198.62,104241.03,102476.95,104000.47,153455],["2025-10-07",104000.47,108250.3,103759.92,106245.67,252300],["2025-10-08",107047.52,107448.45,105363.63,105684.37,75845],["2025-10-09",106245.67,107608.82,106245.67,107608.82,269996],["2025-10-10",107608.82,117070.7,107448.45,115547.17,886600],["2025-10-13",115547.17,122683.67,113061.43,121721.45,721200],["2025-10-14",121721.45,123485.53,117872.55,119556.44,498600],["2025-10-15",119957.37,120197.93,117150.88,119396.07,1219392],["2025-10-16",119396.07,120999.78,117872.55,118514.03,662500],["2025-10-17",119315.89,119716.81,115066.06,116749.95,229200],["2025-10-20",115948.1,115948.1,110655.86,111056.79,648213],["2025-10-21",100231.76,113462.35,100231.76,112820.87,316400],["2025-10-22",112019.01,116108.47,112019.01,114665.13,186200],["2025-10-23",115226.43,115867.91,114665.13,115066.06,204827],["2025-10-24",115466.99,116990.51,114665.13,116268.84,356920],["2025-10-27",104241.03,120278.11,104241.03,119396.07,451700],["2025-10-28",119075.33,121079.97,119075.33,120197.93,485900],["2025-10-29",120117.74,125089.24,120117.74,124207.2,593500],["2025-10-30",123806.27,130702.21,123806.27,127815.54,726000],["2025-10-31",129900.36,130702.21,126692.94,127895.73,343700],["2025-11-03",127815.54,141607.43,127815.54,140244.28,1311000],["2025-11-04",137517.97,149144.86,137517.97,146418.55,1799900],["2025-11-05",146739.3,156361.55,145937.44,149866.53,1239200],["2025-11-06",152272.09,158767.11,140324.46,145616.7,1216200],["2025-11-07",149144.86,157965.25,145616.7,156201.17,1730800],["2025-11-10",156201.17,164380.09,155559.69,160370.82,1173800],["2025-11-11",161172.67,166785.65,159568.96,165181.94,877900],["2025-11-12",165983.79,173120.3,165983.79,173120.3,766700],["2025-11-13",172398.63,176808.82,172398.63,173681.59,1217600],["2025-11-14",174804.19,177851.23,174002.34,174724.0,723100],["2025-11-17",174002.34,177209.75,174002.34,175606.04,499500],["2025-11-18",176407.9,176407.9,171596.77,172398.63,457700],["2025-11-19",168389.36,175525.86,168389.36,170955.29,633000],["2025-11-20",170794.92,173200.48,170794.92,172238.26,334800],["2025-11-21",172318.44,172478.81,168629.91,168870.47,780000],["2025-11-24",168870.47,172398.63,168228.99,171596.77,389100],["2025-11-25",172398.63,172559.0,171596.77,171676.96,351300],["2025-11-26",172158.07,176407.9,172158.07,172959.92,1035000],["2025-11-27",174002.34,174002.34,172959.92,173521.22,82100],["2025-11-28",173922.15,174403.26,172077.89,173280.67,211700],["2025-12-01",173200.48,174002.34,173200.48,173521.22,340300],["2025-12-02",173521.22,184426.44,173521.22,176167.34,773400],["2025-12-03",178011.61,178572.9,176407.9,176648.45,471700],["2025-12-04",176648.45,178412.53,176006.97,177049.38,1182100],["2025-12-05",178171.98,179615.31,169191.21,174082.52,230600],["2025-12-08",172398.63,173200.48,171596.77,172158.07,112400],["2025-12-09",171997.7,173200.48,171596.77,172158.07,115700],["2025-12-10",172238.26,172238.26,171516.59,171997.7,135500],["2025-12-11",169993.06,174804.19,169993.06,173841.96,179400],["2025-12-12",173601.41,174804.19,170794.92,170794.92,304300],["2025-12-15",170875.1,172799.55,169191.21,169832.69,330100],["2025-12-16",169191.21,172318.44,169191.21,171436.4,2418200],["2025-12-17",171596.77,171676.96,170073.25,170393.99,1153600],["2025-12-25",176407.9,179214.39,170634.55,179214.39,1009000],["2025-12-26",173200.48,177610.68,173200.48,176407.9,421000],["2025-12-29",176407.9,176488.08,171596.77,176488.08,1793900],["2025-12-30",176327.71,177370.12,175606.04,177370.12,382800],["2025-12-31",177370.12,180417.17,177370.12,178011.61,142000],["2026-01-05",179535.13,179535.13,173040.11,177370.12,458700],["2026-01-06",176889.01,176889.01,175445.67,176407.9,1348900],["2026-01-07",175044.75,176407.9,173761.78,176407.9,403200],["2026-01-08",174964.56,174964.56,172719.37,173601.41,3234980],["2026-01-09",172443.39,176483.49,167516.44,173428.78,189200],["2026-01-12",169979.91,170571.15,167516.44,170275.53,110800],["2026-01-13",168994.52,170275.53,161604.09,167417.9,321200],["2026-01-14",162786.56,167220.82,162786.56,165545.65,96300],["2026-01-15",163082.18,165447.11,161505.55,162589.48,373200],["2026-01-16",162589.48,162589.48,153720.96,157662.53,488100],["2026-01-19",157662.53,157662.53,152735.57,157662.53,306300],["2026-01-20",157662.53,162589.48,157662.53,159436.23,244400],["2026-01-21",159436.23,159633.31,155691.75,157465.45,188700],["2026-01-22",158155.22,158155.22,153720.96,156480.06,214200],["2026-01-23",156578.6,157662.53,155199.05,156480.06,1166700],["2026-01-26",158352.3,158450.84,154706.36,156184.44,130600],["2026-01-27",156184.44,156578.6,153720.96,156184.44,148900],["2026-01-28",156184.44,156775.68,154213.66,154804.89,200500],["2026-01-29",154213.66,159633.31,154213.66,155790.28,471000],["2026-01-30",159534.77,159534.77,155888.82,156775.68,203900],["2026-02-02",156677.14,156874.21,150666.25,151651.64,197300],["2026-02-03",151651.64,154607.82,149877.94,153326.81,220900],["2026-02-04",153326.81,155888.82,152735.57,154903.43,177600],["2026-02-05",154903.43,155691.75,152341.42,152341.42,114100],["2026-02-06",152341.42,152341.42,149582.32,150075.02,113500],["2026-02-09",150075.02,150173.56,148991.09,150075.02,122300],["2026-02-10",149976.48,149976.48,139629.88,147808.62,349800],["2026-02-11",147808.62,147808.62,141009.42,147808.62,4582932],["2026-02-12",143571.44,147808.62,142586.05,146823.23,225300],["2026-02-13",142881.67,146823.23,142881.67,146823.23,70200],["2026-02-23",146823.23,146823.23,143472.9,146823.23,84400],["2026-02-24",144852.45,146823.23,143669.98,146823.23,52500],["2026-02-25",144655.37,146330.53,136575.16,144852.45,216100],["2026-02-26",143867.06,143867.06,141896.27,143867.06,49000],["2026-02-27",141994.81,142388.97,136969.32,138940.1,325500],["2026-03-02",133027.76,138940.1,132830.68,138940.1,259700],["2026-03-03",134998.54,148596.93,134998.54,148596.93,439500],["2026-03-04",149779.4,157662.53,148892.55,157662.53,808500],["2026-03-05",162589.48,163574.87,147808.62,147907.16,322900],["2026-03-06",147315.92,147315.92,139728.41,140024.03,217700],["2026-03-09",130564.28,131451.13,130268.66,130268.66,208800],["2026-03-10",130367.2,139334.26,130367.2,135983.93,325900],["2026-03-11",134505.84,142881.67,134505.84,142881.67,94000],["2026-03-12",143078.74,143078.74,136476.63,138348.87,118400],["2026-03-13",136969.32,138348.87,133224.84,137954.71,383200],["2026-03-16",147611.54,147611.54,145936.38,147611.54,1482800],["2026-03-17",151651.64,157859.61,148104.24,157859.61,2588200],["2026-03-18",159633.31,160618.7,148005.7,158647.92,1133100],["2026-03-19",153228.27,158647.92,151750.18,158647.92,820800],["2026-03-20",155691.75,156677.14,152735.57,152735.57,7983800],["2026-03-23",145345.14,147808.62,142093.35,143472.9,485800],["2026-03-24",146921.77,147808.62,141403.58,145345.14,113800],["2026-03-25",145345.14,145837.84,141896.27,145345.14,196800],["2026-03-26",145246.6,145246.6,142388.97,144852.45,62400],["2026-03-27",143867.06,143867.06,139826.95,143078.74,224100],["2026-03-30",141896.27,142684.59,138151.79,142388.97,178200],["2026-03-31",142388.97,142388.97,139629.88,141896.27,169900],["2026-04-01",141896.27,142881.67,140910.88,141896.27,171100],["2026-04-02",139925.49,140713.81,137757.63,138940.1,266400],["2026-04-03",138940.1,140910.88,136082.47,138644.49,206600],["2026-04-06",137856.17,140319.65,137560.56,138053.25,191400],["2026-04-07",138053.25,138053.25,136575.16,138053.25,172400],["2026-04-08",141305.04,141305.04,137954.71,139137.18,200700],["2026-04-09",139137.18,139137.18,135589.77,138348.87,376500],["2026-04-10",138348.87,138545.95,137462.02,137954.71,257900],["2026-04-13",137954.71,137954.71,136181.01,137954.71,312000],["2026-04-14",137954.71,138250.33,136969.32,137954.71,301900],["2026-04-15",137954.71,137954.71,136969.32,137954.71,319800],["2026-04-16",137954.71,138053.25,136969.32,137954.71,301100],["2026-04-17",137954.71,141600.66,137560.56,138940.1,303600],["2026-04-20",138940.1,139531.34,138545.95,139235.72,311400],["2026-04-21",139137.18,139235.72,137462.02,138053.25,337100],["2026-04-22",137757.63,138053.25,136279.55,138053.25,331100],["2026-04-23",136673.7,137954.71,136082.47,137954.71,330100],["2026-04-24",137954.71,138250.33,136279.55,137462.02,237000],["2026-04-28",135688.31,137462.02,135688.31,137462.02,82600],["2026-04-29",135688.31,135983.93,133027.76,134998.54,218500],["2026-05-04",134998.54,135983.93,131056.98,134505.84,192300],["2026-05-05",134505.84,134505.84,132042.37,133027.76,42900],["2026-05-06",132042.37,133027.76,129086.19,129775.97,294300],["2026-05-07",129283.27,132732.14,128593.5,129775.97,427100],["2026-05-08",129283.27,130662.82,128593.5,128889.12,101100],["2026-05-11",128987.66,129480.35,124159.24,124159.24,489600],["2026-05-12",123272.39,124651.94,123173.85,124159.24,441900],["2026-05-13",123765.08,128100.8,123765.08,128100.8,434100],["2026-05-14",129973.05,132436.52,128199.34,132042.37,450600],["2026-05-15",133027.76,133520.45,130170.12,131056.98,102000],["2026-05-18",130859.9,131056.98,128100.8,130071.59,429200],["2026-05-19",131746.75,131746.75,129086.19,129086.19,450500],["2026-05-20",129874.51,129874.51,126228.56,129086.19,109800],["2026-05-21",129086.19,130071.59,128396.42,129086.19,432600],["2026-05-22",129086.19,129086.19,127115.41,128494.96,833100],["2026-05-25",126425.64,129086.19,126425.64,129086.19,115400],["2026-05-26",129973.05,129973.05,128297.88,129874.51,838900],["2026-05-27",130170.12,130564.28,129381.81,130268.66,449600],["2026-05-28",130367.2,130367.2,128100.8,128593.5,63300],["2026-05-29",127115.41,133027.76,125637.33,133027.76,542400],["2026-06-01",131845.29,132042.37,129480.35,130564.28,467500],["2026-06-02",131943.83,131943.83,129677.43,130564.28,490600],["2026-06-03",129677.43,130564.28,128199.34,130564.28,99500],["2026-06-04",130071.59,131056.98,129086.19,130564.28,463700],["2026-06-05",130465.74,130465.74,128593.5,129578.89,104800],["2026-06-08",129086.19,129578.89,126622.72,127608.11,482500],["2026-06-09",127608.11,128100.8,127115.41,128100.8,461300],["2026-06-10",128100.8,128593.5,127608.11,128396.42,93200],["2026-06-11",128396.42,128396.42,127509.57,128396.42,463100],["2026-06-12",128297.88,128396.42,127509.57,128396.42,473100],["2026-06-15",127608.11,128396.42,127411.03,128396.42,106100],["2026-06-16",128494.96,128494.96,127411.03,128396.42,472400],["2026-06-17",127608.11,128396.42,127411.03,128100.8,477200],["2026-06-18",127509.57,128100.8,127213.95,128100.8,105900],["2026-06-19",127608.11,128100.8,124651.94,124651.94,466100],["2026-06-22",124651.94,127016.87,124651.94,126622.72,463400],["2026-06-23",126721.26,127312.49,125144.63,125243.17,240200],["2026-06-24",126425.64,126425.64,124257.78,126130.02,472400],["2026-06-25",125243.17,126721.26,125144.63,126130.02,329900],["2026-06-26",125243.17,126721.26,125144.63,125932.94,2382700],["2026-06-29",127016.87,130268.66,126918.33,129086.19,216400],["2026-06-30",129283.27,132633.6,129283.27,132042.37,286600],["2026-07-01",133027.76,139432.8,133027.76,138644.49,3384300],["2026-07-02",138940.1,139925.49,135983.93,136673.7,312700],["2026-07-03",136673.7,139334.26,136673.7,138348.87,627500],["2026-07-06",138348.87,139334.26,135983.93,136969.32,333700],["2026-07-07",135885.39,137462.02,134998.54,135589.77,16143928],["2026-07-08",135589.77,136378.09,132042.37,134801.46,188100],["2026-07-09",132633.6,133224.84,130859.9,131845.29,174600],["2026-07-10",131845.29,135097.08,131746.75,134013.15,113700],["2026-07-13",134801.46,134801.46,131155.51,132042.37,8202726],["2026-07-14",131943.83,137856.17,131943.83,137856.17,369600],["2026-07-15",137954.71,139728.41,135195.62,135983.93,166400],["2026-07-16",136772.24,136772.24,133126.3,135786.85,111800],["2026-07-17",135786.85,137954.71,134505.84,136870.78,357500],["2026-07-20",136969.32,136969.32,132337.98,133323.37,157300],["2026-07-21",133126.3,136181.01,132535.06,135786.85,376800],["2026-07-22",133717.53,136969.32,131549.67,132830.68,269700],["2026-07-23",132830.68,134013.15,131352.59,134013.15,166600],["2026-07-24",133816.07,134013.15,131254.05,133027.76,90200],["2026-07-27",133027.76,135983.93,133027.76,135491.23,553100],["2026-07-28",135491.23,137363.48,133520.45,136870.78,2259000],["2026-07-29",136969.32,137560.56,134998.54,136870.78,894100],["2026-07-30",136870.78,140812.34,134998.54,140812.34,1095500],["2026-07-31",140910.88,141502.12,137856.17,138940.1,1491200],["2026-08-03",138841.56,138940.1,134801.46,135688.31,1219854],["2026-08-04",135589.77,136082.47,133323.37,135983.93,1826000],["2026-08-05",135983.93,135983.93,134998.54,134998.54,648700],["2026-08-06",134998.54,135195.62,134013.15,134900.0,78408],["2026-08-07",134900.0,134998.54,133027.76,134900.0,279200],["2026-08-10",135000.0,136000.0,133500.0,136000.0,216700],["2026-08-11",136200.0,137000.0,135500.0,136000.0,185600],["2026-08-12",136000.0,138200.0,135400.0,136200.0,262100],["2026-08-13",136800.0,138100.0,136200.0,136900.0,292000],["2026-08-14",136900.0,138900.0,135000.0,136800.0,320800],["2026-08-17",136800.0,137600.0,135400.0,136900.0,245400],["2026-08-18",137300.0,137300.0,134000.0,135900.0,331900],["2026-08-19",134500.0,136600.0,134500.0,136600.0,199000],["2026-08-20",136500.0,138500.0,136500.0,138000.0,553700],["2026-08-21",137200.0,140000.0,136700.0,139500.0,463900],["2026-08-24",140300.0,140800.0,139300.0,139700.0,298780],["2026-08-25",139800.0,142500.0,139800.0,141800.0,803080],["2026-08-26",142100.0,142300.0,140600.0,141900.0,1472300],["2026-08-27",141600.0,142200.0,140800.0,142000.0,247000],["2026-08-28",143000.0,143500.0,140900.0,143000.0,803700],["2026-09-03",142900.0,143000.0,140800.0,142000.0,451000],["2026-09-04",141900.0,142200.0,141000.0,142000.0,918100],["2026-09-07",142900.0,144900.0,141700.0,141800.0,523100],["2026-09-08",142000.0,142800.0,141700.0,142600.0,255300],["2026-09-09",143300.0,143300.0,141100.0,142000.0,245300],["2026-09-10",141100.0,142500.0,141000.0,142000.0,205000],["2026-09-11",142400.0,142400.0,140800.0,141800.0,237400],["2026-09-14",141900.0,142900.0,141200.0,141900.0,306900],["2026-09-15",142000.0,143100.0,141600.0,143000.0,652500],["2026-09-16",143400.0,145000.0,142800.0,145000.0,1289200],["2026-09-17",144500.0,145600.0,143100.0,145600.0,1869700],["2026-09-18",145900.0,145900.0,143000.0,143000.0,2650000],["2026-09-21",143000.0,143000.0,138000.0,143000.0,1171500],["2026-09-22",142800.0,143500.0,141000.0,143400.0,740100],["2026-09-23",143500.0,143500.0,141500.0,141700.0,167100],["2026-09-24",141700.0,141700.0,139500.0,141700.0,226800],["2026-09-25",141400.0,142200.0,139700.0,141000.0,160900],["2026-09-28",140000.0,141000.0,138000.0,138000.0,267400],["2026-09-29",138100.0,139000.0,136100.0,138000.0,304900],["2026-09-30",143000.0,143000.0,137600.0,139000.0,204300],["2026-10-01",137700.0,139100.0,137700.0,138900.0,108300],["2026-10-02",138800.0,139200.0,137900.0,139200.0,228900]]}