{"sym":"MSH","index":false,"bars":[["2018-11-28",12567.6,13050.97,12567.6,13050.97,365510],["2018-11-29",13945.2,13945.2,13534.34,13534.34,96040],["2018-11-30",13582.67,13582.67,13244.32,13268.48,141060],["2018-12-03",13220.15,13220.15,12374.25,12688.44,233640],["2018-12-04",12809.28,12833.45,12664.27,12712.61,135900],["2018-12-05",12712.61,12736.78,11830.46,12156.74,266020],["2018-12-06",12156.74,12156.74,11842.55,12084.23,107370],["2018-12-07",12325.91,12325.91,12084.23,12156.74,44440],["2018-12-10",12156.74,12205.07,11818.38,12132.57,94800],["2018-12-11",12736.57,12736.57,11554.83,11843.7,47340],["2018-12-12",11607.35,12080.05,11029.61,11239.69,134820],["2018-12-13",11239.69,11292.22,10898.3,11029.61,182210],["2018-12-14",10806.39,11029.61,10294.3,10451.87,97990],["2018-12-17",10451.87,10845.78,10241.78,10556.91,29230],["2018-12-18",10294.3,11160.91,10294.3,11147.78,33710],["2018-12-19",11160.91,11160.91,11016.48,11029.61,18460],["2018-12-20",10740.74,11003.35,10583.17,10885.17,53070],["2018-12-21",10937.69,11029.61,10307.43,10990.21,30740],["2018-12-24",10661.95,11160.91,10661.95,10898.3,19500],["2018-12-25",10767.0,10767.0,10399.34,10504.39,36630],["2018-12-26",10504.39,10767.0,10504.39,10767.0,18260],["2018-12-27",10898.3,10898.3,10583.17,10767.0,30790],["2018-12-28",10767.0,10885.17,10530.65,10767.0,26780],["2019-01-02",10767.0,10858.91,10740.74,10767.0,19350],["2019-01-03",10793.26,10845.78,10504.39,10767.0,46390],["2019-01-04",10583.17,10858.91,10583.17,10767.0,30470],["2019-01-07",10767.0,10767.0,10635.69,10714.47,10200],["2019-01-08",10858.91,10858.91,10767.0,10767.0,22560],["2019-01-09",10767.0,10767.0,10688.21,10727.61,42850],["2019-01-10",10767.0,10767.0,10714.47,10714.47,14810],["2019-01-11",10714.47,10714.47,10635.69,10688.21,18390],["2019-01-14",10727.61,11397.26,10714.47,11292.22,98700],["2019-01-15",11055.87,12080.05,11055.87,12027.52,117520],["2019-01-16",12080.05,12473.96,11948.74,12080.05,36510],["2019-01-17",12080.05,12080.05,11764.91,11764.91,33940],["2019-01-18",11712.39,11712.39,11318.48,11633.61,18750],["2019-01-21",11686.13,11896.22,11607.35,11896.22,16110],["2019-01-22",11554.83,12040.65,11554.83,11948.74,118490],["2019-01-23",12027.52,12027.52,11817.44,11935.61,48220],["2019-01-24",11935.61,11948.74,11659.87,11817.44,31970],["2019-01-25",11830.57,11830.57,11738.65,11817.44,38220],["2019-01-28",11764.91,12329.52,11764.91,12316.39,92430],["2019-01-29",12158.83,12946.66,12106.31,12631.53,75160],["2019-01-30",12605.26,12867.87,12579.0,12605.26,52900],["2019-01-31",12605.26,12631.53,12473.96,12605.26,26410],["2019-02-01",12631.53,12999.18,12631.53,12802.22,24390],["2019-02-11",12867.87,13104.22,12657.79,12999.18,20300],["2019-02-12",12999.18,13288.05,12999.18,13156.74,87140],["2019-02-13",13183.01,13655.7,13156.74,13550.66,47830],["2019-02-14",13498.14,13734.49,13393.09,13445.62,35200],["2019-02-15",13445.62,13524.4,13340.57,13340.57,74280],["2019-02-18",13393.09,14102.14,13340.57,14102.14,138180],["2019-02-19",14102.14,14259.71,13970.83,14075.88,42270],["2019-02-20",14075.88,14102.14,13918.31,14023.36,23830],["2019-02-21",14023.36,14049.62,13813.27,13918.31,78340],["2019-02-22",13865.79,13892.05,13655.7,13813.27,52280],["2019-02-25",13787.01,13918.31,13576.92,13918.31,210950],["2019-02-26",13970.83,14259.71,13944.57,14259.71,146270],["2019-02-27",14259.71,14364.75,14259.71,14285.97,82440],["2019-02-28",13944.57,14285.97,13944.57,14154.66,66120],["2019-03-01",13839.53,14968.75,13839.53,14469.79,119120],["2019-03-04",14706.14,14706.14,14443.53,14548.58,43470],["2019-03-05",14338.49,14548.58,13944.57,13944.57,49960],["2019-03-06",14023.36,14154.66,13524.4,14128.4,109700],["2019-03-07",14128.4,14128.4,13629.44,13655.7,46990],["2019-03-08",13655.7,13997.1,13655.7,13918.31,64090],["2019-03-11",13918.31,13918.31,13603.18,13892.05,22300],["2019-03-12",14259.71,14391.01,14154.66,14233.44,129880],["2019-03-13",14285.97,14338.49,14049.62,14102.14,25680],["2019-03-14",14102.14,14180.92,14049.62,14049.62,11320],["2019-03-15",13944.57,14075.88,13813.27,13865.79,39930],["2019-03-18",13787.01,14128.4,13787.01,14023.36,79540],["2019-03-19",14075.88,14102.14,13366.83,13918.31,77290],["2019-03-20",13918.31,13918.31,13498.14,13865.79,15480],["2019-03-21",13865.79,13918.31,13524.4,13524.4,50160],["2019-03-22",13550.66,13655.7,13314.31,13419.35,66190],["2019-03-25",13288.05,13576.92,13288.05,13314.31,35870],["2019-03-26",13183.01,13550.66,13183.01,13550.66,17130],["2019-03-27",13603.18,13603.18,13393.09,13576.92,25360],["2019-03-28",13576.92,13655.7,13524.4,13655.7,19170],["2019-03-29",13603.18,13603.18,13393.09,13393.09,13710],["2019-04-01",13288.05,13524.4,13288.05,13288.05,18150],["2019-04-02",13550.66,13655.7,13261.79,13393.09,41120],["2019-04-03",13603.18,13892.05,13445.62,13892.05,121610],["2019-04-04",13918.31,14049.62,13865.79,13918.31,95960],["2019-04-05",13918.31,14312.23,13918.31,14312.23,425970],["2019-04-08",14391.01,14391.01,14180.92,14364.75,122410],["2019-04-09",14207.18,14391.01,14180.92,14180.92,138850],["2019-04-10",14154.66,14916.23,13970.83,14916.23,1075690],["2019-04-11",14916.23,15205.1,14706.14,14968.75,209810],["2019-04-12",14942.49,15966.67,14942.49,15887.89,434420],["2019-04-16",15625.28,15887.89,15362.67,15782.84,200400],["2019-04-17",15940.41,16281.8,15782.84,15940.41,141720],["2019-04-18",15756.58,16281.8,15231.36,15756.58,182580],["2019-04-19",15546.49,15966.67,15546.49,15966.67,80940],["2019-04-22",15966.67,15966.67,15257.62,15493.97,119820],["2019-04-23",15493.97,15861.62,15467.71,15861.62,125930],["2019-04-24",15677.8,16281.8,15677.8,16229.28,161730],["2019-04-25",15914.15,16281.8,15914.15,15992.93,43010],["2019-04-26",15861.62,16150.49,15861.62,15887.89,65800],["2019-05-02",16019.19,16544.41,15677.8,16071.71,91170],["2019-05-03",16019.19,16413.1,16019.19,16150.49,125400],["2019-05-06",16019.19,16281.8,15914.15,16176.76,49750],["2019-05-07",16176.76,16176.76,15651.54,15677.8,79610],["2019-05-08",15362.67,15388.93,15100.06,15257.62,217690],["2019-05-09",15257.62,15283.88,14706.14,14968.75,101180],["2019-05-10",14968.75,15493.97,14968.75,15336.4,92460],["2019-05-13",14968.75,15441.45,14968.75,15231.36,26130],["2019-05-14",15231.36,15441.45,15152.58,15441.45,53470],["2019-05-15",15441.45,15441.45,15100.06,15178.84,96180],["2019-05-16",15178.84,15388.93,15152.58,15388.93,370980],["2019-05-17",15257.62,15599.01,15257.62,15520.23,62040],["2019-05-20",15388.93,15677.8,15388.93,15493.97,96590],["2019-05-21",15362.67,15914.15,15362.67,15809.1,224820],["2019-05-22",15809.1,15861.62,15651.54,15730.32,67430],["2019-05-23",15756.58,15887.89,15546.49,15730.32,43130],["2019-05-24",15625.28,16019.19,15625.28,15730.32,98460],["2019-05-27",15730.32,15861.62,15572.75,15572.75,28850],["2019-05-28",15572.75,15599.01,15152.58,15493.97,120910],["2019-05-29",15493.97,15493.97,15047.53,15231.36,146300],["2019-05-30",15231.36,15336.4,15073.8,15178.84,60520],["2019-05-31",15152.58,15257.62,15100.06,15178.84,62700],["2019-06-03",14128.4,15231.36,14128.4,14968.75,76750],["2019-06-04",14942.49,15152.58,14942.49,15073.8,50670],["2019-06-05",15178.84,15493.97,15178.84,15257.62,41900],["2019-06-06",15336.4,15362.67,15231.36,15336.4,54900],["2019-06-07",15362.67,16386.84,15362.67,16386.84,420550],["2019-06-10",16491.89,16491.89,16019.19,16281.8,137240],["2019-06-11",16281.8,16675.71,16203.02,16308.06,467290],["2019-06-12",16308.06,16308.06,15782.84,15782.84,114760],["2019-06-13",15782.84,16176.76,15782.84,16071.71,558390],["2019-06-14",16150.49,16360.58,15887.89,16019.19,150030],["2019-06-17",15835.36,16071.71,15493.97,15756.58,101730],["2019-06-18",15651.54,15887.89,15651.54,15809.1,59790],["2019-06-19",15861.62,16124.23,15756.58,15887.89,103970],["2019-06-20",16071.71,16124.23,15861.62,15966.67,69620],["2019-06-21",15992.93,16124.23,15493.97,15651.54,236390],["2019-06-24",15756.58,15756.58,15021.27,15205.1,354830],["2019-06-25",15126.32,15362.67,15047.53,15231.36,120410],["2019-06-26",15467.71,15835.36,15467.71,15756.58,157370],["2019-06-27",15756.58,15756.58,15493.97,15625.28,139670],["2019-06-28",15520.23,15756.58,15388.93,15756.58,107820],["2019-07-01",16019.19,16019.19,15730.32,15782.84,72480],["2019-07-02",15782.84,16019.19,15782.84,15966.67,95060],["2019-07-03",15966.67,15966.67,15835.36,15966.67,38700],["2019-07-04",15966.67,16334.32,15835.36,16281.8,205340],["2019-07-05",16281.8,16596.93,16150.49,16465.63,404470],["2019-07-08",16439.37,16439.37,16097.97,16281.8,123920],["2019-07-09",16229.28,16413.1,16176.76,16308.06,129020],["2019-07-10",16308.06,16386.84,16019.19,16124.23,84030],["2019-07-11",16071.71,16150.49,15861.62,16019.19,102580],["2019-07-12",16019.19,16229.28,15940.41,16150.49,55350],["2019-07-15",16019.19,16176.76,15966.67,16071.71,53540],["2019-07-16",16150.49,16623.19,16071.71,16465.63,235200],["2019-07-17",16491.89,16518.15,16150.49,16150.49,110350],["2019-07-18",16150.49,16176.76,16019.19,16071.71,51680],["2019-07-19",16203.02,16203.02,15625.28,15651.54,378000],["2019-07-22",15651.54,15835.36,15599.01,15756.58,109460],["2019-07-23",15756.58,15887.89,15599.01,15887.89,132110],["2019-07-24",15887.89,15887.89,15756.58,15861.62,59940],["2019-07-25",15756.58,16019.19,15756.58,15966.67,98080],["2019-07-26",15966.67,16019.19,15782.84,15782.84,62570],["2019-07-29",15809.1,15887.89,15625.28,15730.32,22240],["2019-07-30",15625.28,15887.89,15625.28,15677.8,107200],["2019-07-31",15677.8,16019.19,15625.28,15756.58,89750],["2019-08-01",15756.58,15940.41,15625.28,15835.36,85510],["2019-08-02",15861.62,16780.76,15861.62,16780.76,876890],["2019-08-05",16807.02,17174.67,16780.76,17017.11,366320],["2019-08-06",16885.8,17017.11,16675.71,16728.24,250890],["2019-08-07",16728.24,17043.37,16439.37,16938.32,258570],["2019-08-08",16938.32,17279.72,16807.02,17148.41,351780],["2019-08-09",17069.63,17174.67,16938.32,16938.32,111790],["2019-08-12",16701.98,16938.32,16045.45,16124.23,381590],["2019-08-13",15940.41,16413.1,15782.84,16281.8,356250],["2019-08-14",16491.89,16491.89,16097.97,16203.02,67280],["2019-08-15",16019.19,16124.23,15861.62,16019.19,152860],["2019-08-16",16019.19,16203.02,16019.19,16019.19,103650],["2019-08-19",16045.45,16334.32,15966.67,15966.67,62440],["2019-08-20",15966.67,16150.49,15966.67,16019.19,86020],["2019-08-21",16124.23,16124.23,15861.62,15914.15,130270],["2019-08-22",15914.15,16150.49,15887.89,16071.71,111380],["2019-08-23",16071.71,16150.49,15914.15,15940.41,24800],["2019-08-26",15887.89,15992.93,15809.1,15809.1,127980],["2019-08-27",15809.1,15835.36,15467.71,15730.32,257930],["2019-08-28",15651.54,15704.06,15100.06,15100.06,328480],["2019-08-29",15100.06,15310.14,15100.06,15152.58,135840],["2019-08-30",15231.36,15388.93,15231.36,15231.36,141490],["2019-09-03",15336.4,15336.4,15100.06,15100.06,105970],["2019-09-04",15100.06,15100.06,14312.23,14312.23,237010],["2019-09-05",14312.23,14916.23,14312.23,14443.53,170810],["2019-09-06",14443.53,14679.88,14443.53,14574.84,60610],["2019-09-09",14706.14,14942.49,14706.14,14837.45,31890],["2019-09-10",14889.97,15021.27,14863.71,14863.71,180960],["2019-09-11",14863.71,14968.75,14784.92,14863.71,94810],["2019-09-12",14837.45,14889.97,14784.92,14863.71,36130],["2019-09-13",14863.71,14942.49,14811.19,14837.45,77470],["2019-09-16",14784.92,14837.45,14443.53,14496.05,82940],["2019-09-17",14496.05,14574.84,14496.05,14548.58,20010],["2019-09-18",14522.32,14706.14,14522.32,14548.58,17250],["2019-09-19",14574.84,14706.14,14574.84,14627.36,16320],["2019-09-20",14627.36,14706.14,14627.36,14653.62,22350],["2019-09-23",14837.45,14837.45,14443.53,14574.84,14300],["2019-09-24",14784.92,14837.45,14653.62,14811.19,30720],["2019-09-25",15100.06,15152.58,14916.23,15100.06,38380],["2019-09-26",15100.06,15310.14,15021.27,15231.36,94100],["2019-09-27",15336.4,15336.4,15047.53,15205.1,56550],["2019-09-30",15205.1,15205.1,14732.4,14837.45,49250],["2019-10-01",14837.45,14837.45,14522.32,14653.62,46700],["2019-10-02",14679.88,14968.75,14653.62,14916.23,18170],["2019-10-03",14601.1,14968.75,14601.1,14889.97,15090],["2019-10-04",14889.97,15599.01,14889.97,15599.01,123790],["2019-10-07",15599.01,15625.28,15205.1,15231.36,16140],["2019-10-08",15362.67,15362.67,15231.36,15257.62,14210],["2019-10-09",15283.88,15362.67,15231.36,15257.62,68690],["2019-10-10",15257.62,15283.88,15047.53,15047.53,40190],["2019-10-11",14968.75,15047.53,14968.75,15047.53,8460],["2019-10-14",15047.53,15047.53,14653.62,14706.14,57980],["2019-10-15",14968.75,14968.75,14574.84,14706.14,14260],["2019-10-16",14706.14,14706.14,14627.36,14653.62,36820],["2019-10-17",14653.62,14653.62,14574.84,14574.84,24950],["2019-10-18",14574.84,14601.1,14548.58,14574.84,38140],["2019-10-21",14548.58,14574.84,14364.75,14364.75,29840],["2019-10-22",14180.92,14706.14,14180.92,14574.84,36300],["2019-10-23",14706.14,14706.14,14548.58,14574.84,18870],["2019-10-24",14574.84,14837.45,14574.84,14653.62,57740],["2019-10-25",14627.36,14916.23,14443.53,14627.36,51170],["2019-10-28",14811.19,14811.19,14443.53,14469.79,40850],["2019-10-29",14469.79,14627.36,14443.53,14522.32,82010],["2019-10-30",14522.32,14522.32,14312.23,14312.23,58280],["2019-10-31",14706.14,14837.45,14180.92,14180.92,28470],["2019-11-01",14207.18,14338.49,13655.7,14338.49,67090],["2019-11-04",14338.49,14338.49,14102.14,14102.14,30360],["2019-11-05",14180.92,14180.92,13603.18,13629.44,141220],["2019-11-06",13970.83,13970.83,13393.09,13393.09,106000],["2019-11-07",13524.4,13629.44,13261.79,13366.83,31540],["2019-11-08",13655.7,13918.31,13393.09,13655.7,115250],["2019-11-11",13655.7,13918.31,13655.7,13892.05,80990],["2019-11-12",13892.05,13970.83,13892.05,13918.31,35260],["2019-11-13",14285.97,14784.92,14285.97,14732.4,226380],["2019-11-14",14968.75,15100.06,14837.45,14889.97,147990],["2019-11-15",15047.53,15047.53,14180.92,14443.53,65050],["2019-11-18",14180.92,14443.53,14128.4,14128.4,86480],["2019-11-19",14128.4,14443.53,14128.4,14364.75,31780],["2019-11-20",14443.53,14496.05,14364.75,14496.05,52880],["2019-11-21",14443.53,14443.53,14338.49,14443.53,23650],["2019-11-22",14443.53,14469.79,14233.44,14233.44,42590],["2019-11-25",14233.44,14391.01,14154.66,14233.44,24400],["2019-11-26",14312.23,14417.27,14233.44,14391.01,20410],["2019-11-27",14443.53,14443.53,14180.92,14391.01,29480],["2019-11-28",14391.01,14443.53,14128.4,14391.01,24310],["2019-11-29",14391.01,14443.53,14312.23,14443.53,15250],["2019-12-02",14443.53,14443.53,14180.92,14259.71,9010],["2019-12-03",14364.75,14574.84,14180.92,14259.71,50090],["2019-12-04",14391.01,14391.01,14259.71,14285.97,21470],["2019-12-05",14312.23,14312.23,14259.71,14285.97,36210],["2019-12-06",14417.27,14417.27,14180.92,14259.71,75710],["2019-12-09",14574.84,14574.84,14259.71,14312.23,59690],["2019-12-10",14312.23,14417.27,14180.92,14180.92,95040],["2019-12-11",14324.16,14324.16,13751.2,13751.2,34390],["2019-12-12",13607.96,13722.55,12891.75,13163.91,107910],["2019-12-13",13178.23,13464.71,13120.93,13192.56,34520],["2019-12-16",13192.56,13436.07,13192.56,13421.74,26920],["2019-12-17",13421.74,13421.74,13235.53,13292.82,21590],["2019-12-18",13292.82,13335.8,13120.93,13120.93,24780],["2019-12-19",13178.23,13178.23,12920.4,13149.58,16080],["2019-12-20",13163.91,13178.23,12920.4,12949.04,32310],["2019-12-23",12949.04,13006.34,12175.54,12605.26,39630],["2019-12-24",12605.26,12777.15,12605.26,12734.18,21270],["2019-12-25",12691.21,12748.51,12633.91,12734.18,12250],["2019-12-26",12748.51,12748.51,12691.21,12691.21,19120],["2019-12-27",12691.21,12748.51,12662.56,12676.89,25080],["2019-12-30",12748.51,12748.51,12662.56,12691.21,29440],["2019-12-31",12691.21,12748.51,12662.56,12691.21,10000],["2020-01-02",12691.21,12748.51,12662.56,12662.56,35500],["2020-01-03",12719.86,12719.86,12662.56,12662.56,15700],["2020-01-06",12662.56,12748.51,12662.56,12676.89,20980],["2020-01-07",12676.89,13321.47,12676.89,13120.93,39820],["2020-01-08",12891.75,13034.99,12719.86,12719.86,13430],["2020-01-09",12891.75,13034.99,12662.56,12662.56,27600],["2020-01-10",12676.89,12748.51,12605.26,12705.53,28670],["2020-01-13",12676.89,12762.83,12662.56,12676.89,13170],["2020-01-14",12662.56,12748.51,12662.56,12676.89,6910],["2020-01-15",12691.21,12719.86,12605.26,12605.26,33300],["2020-01-16",12662.56,12662.56,12462.02,12576.62,35730],["2020-01-17",12633.91,12633.91,12490.67,12490.67,36100],["2020-01-20",12490.67,12547.97,12490.67,12490.67,6390],["2020-01-21",12490.67,13034.99,12490.67,12748.51,15550],["2020-01-22",12891.75,13636.6,12891.75,13335.8,58300],["2020-01-30",13178.23,13178.23,12805.8,12805.8,55640],["2020-01-31",12748.51,12805.8,12376.08,12376.08,27750],["2020-02-03",12361.75,12361.75,11516.63,11717.17,87590],["2020-02-04",12032.3,12032.3,11172.85,11344.74,122430],["2020-02-05",11344.74,11602.57,11344.74,11487.98,52820],["2020-02-06",11602.57,12032.3,11602.57,11745.81,59750],["2020-02-07",11688.52,11889.06,11688.52,11860.41,43180],["2020-02-10",11860.41,12003.65,11745.81,12003.65,15920],["2020-02-11",12003.65,12318.78,12003.65,12146.89,23890],["2020-02-12",12232.84,12462.02,12175.54,12404.73,36670],["2020-02-13",12605.26,12949.04,12605.26,12662.56,36520],["2020-02-14",12662.56,12662.56,12404.73,12462.02,26940],["2020-02-17",12462.02,12462.02,12075.27,12132.57,35550],["2020-02-18",12089.59,12175.54,12060.95,12132.57,24810],["2020-02-19",12189.86,12304.46,12161.22,12189.86,16810],["2020-02-20",12204.19,12232.84,12175.54,12218.51,41190],["2020-02-21",12204.19,12318.78,12118.24,12146.89,38400],["2020-02-24",12118.24,12118.24,11774.46,11774.46,36690],["2020-02-25",11745.81,11803.11,11602.57,11803.11,47390],["2020-02-26",11803.11,11803.11,11745.81,11745.81,20140],["2020-02-27",11745.81,11803.11,11717.17,11731.49,38010],["2020-02-28",11659.87,11731.49,11616.9,11631.22,28680],["2020-03-02",11631.22,11889.06,11631.22,11889.06,19310],["2020-03-03",11889.06,11889.06,11688.52,11688.52,49970],["2020-03-04",11688.52,11717.17,11674.19,11674.19,43270],["2020-03-05",11674.19,11717.17,11674.19,11674.19,59030],["2020-03-06",11688.52,11688.52,11602.57,11602.57,21770],["2020-03-09",10857.72,11459.33,10800.42,10800.42,159300],["2020-03-10",10198.8,10786.1,10198.8,10786.1,43860],["2020-03-11",10800.42,11029.61,10485.29,10628.53,40320],["2020-03-12",10542.58,10542.58,9969.62,10026.91,110950],["2020-03-13",9969.62,9969.62,9339.35,9683.13,98640],["2020-03-16",9597.19,9683.13,9568.54,9568.54,45580],["2020-03-17",9224.76,9482.6,9224.76,9425.3,51160],["2020-03-18",9453.95,9826.38,9453.95,9496.92,39260],["2020-03-19",9654.49,9654.49,9167.47,9196.11,91360],["2020-03-20",9167.47,9196.11,8880.98,8880.98,139180],["2020-03-23",8308.02,8451.26,8265.04,8265.04,83760],["2020-03-24",7749.37,7949.91,7692.08,7692.08,254530],["2020-03-25",7620.46,8222.07,7563.16,8222.07,280620],["2020-03-26",8594.5,8594.5,7720.72,7735.05,136640],["2020-03-27",7735.05,7792.35,7505.86,7634.78,75690],["2020-03-30",7176.41,7219.38,7104.79,7104.79,130230],["2020-03-31",6775.33,7090.46,6675.06,6675.06,65880],["2020-04-01",6675.06,6904.25,6675.06,6761.01,160010],["2020-04-03",6746.68,6932.9,6746.68,6803.98,267910],["2020-04-06",7104.79,7276.68,7104.79,7276.68,416040],["2020-04-07",7763.7,7763.7,7276.68,7462.89,383920],["2020-04-08",7391.27,7391.27,7018.84,7391.27,430090],["2020-04-09",7591.81,7906.94,7505.86,7906.94,163270],["2020-04-10",8451.26,8451.26,8451.26,8451.26,91970],["2020-04-13",9038.55,9038.55,8752.06,9038.55,510650],["2020-04-14",9668.81,9668.81,9138.82,9439.62,650030],["2020-04-15",9453.95,9640.16,9310.71,9597.19,292070],["2020-04-16",9539.89,9740.43,9024.22,9740.43,358370],["2020-04-17",9740.43,9740.43,9597.19,9597.19,239190],["2020-04-20",9597.19,10084.21,9339.35,9898.0,305190],["2020-04-21",9740.43,9740.43,9210.44,9267.73,302650],["2020-04-22",8909.63,9482.6,8909.63,9382.33,110110],["2020-04-23",9740.43,9740.43,9310.71,9382.33,70080],["2020-04-24",9382.33,9482.6,9253.41,9453.95,62460],["2020-04-27",9482.6,9511.24,9382.33,9468.27,53760],["2020-04-28",9597.19,9597.19,9396.65,9396.65,45080],["2020-04-29",9396.65,9654.49,9396.65,9539.89,49510],["2020-05-04",9453.95,9539.89,9181.79,9296.38,103460],["2020-05-05",9453.95,9453.95,9196.11,9396.65,23440],["2020-05-06",9511.24,10041.24,9282.06,9826.38,175060],["2020-05-07",9826.38,10170.16,9826.38,9969.62,87360],["2020-05-08",9998.27,10170.16,9998.27,10098.54,176790],["2020-05-11",10227.45,10227.45,10055.56,10112.86,120780],["2020-05-12",10170.16,10814.74,10127.18,10814.74,221620],["2020-05-13",11172.85,11172.85,10599.88,10771.77,252470],["2020-05-14",10743.12,10743.12,10599.88,10599.88,56740],["2020-05-15",10571.23,10571.23,10170.16,10198.8,135370],["2020-05-18",10198.8,10241.78,9998.27,10227.45,109570],["2020-05-19",10714.47,10714.47,10313.4,10370.69,69100],["2020-05-20",10313.4,10456.64,10313.4,10399.34,78240],["2020-05-21",10399.34,10442.32,10313.4,10342.05,59700],["2020-05-22",10427.99,10427.99,10270.43,10313.4,78370],["2020-05-25",10313.4,10542.58,10256.1,10542.58,149590],["2020-05-26",10599.88,10714.47,10599.88,10714.47,82980],["2020-05-27",10714.47,10743.12,10399.34,10399.34,115320],["2020-05-28",10427.99,10485.29,10370.69,10485.29,27290],["2020-05-29",10256.1,10571.23,10227.45,10399.34,83760],["2020-06-01",10313.4,10456.64,10227.45,10256.1,224990],["2020-06-02",10256.1,10427.99,10256.1,10356.37,64580],["2020-06-03",10399.34,10399.34,10270.43,10342.05,63500],["2020-06-04",10399.34,10427.99,10327.72,10370.69,93680],["2020-06-05",10370.69,10743.12,10299.07,10456.64,294620],["2020-06-08",10886.36,10886.36,10657.18,10743.12,445000],["2020-06-09",10771.77,11172.85,10771.77,11115.55,444550],["2020-06-10",11144.2,11230.14,10800.42,10943.66,350320],["2020-06-11",10943.66,10943.66,10313.4,10313.4,267240],["2020-06-12",9625.84,10256.1,9625.84,9969.62,256770],["2020-06-15",9883.67,9912.32,9282.06,9282.06,429340],["2020-06-16",9296.38,9625.84,9296.38,9625.84,191080],["2020-06-17",9740.43,10299.07,9568.54,10299.07,288310],["2020-06-18",10170.16,10456.64,10055.56,10456.64,206780],["2020-06-19",10313.4,10456.64,10227.45,10313.4,120630],["2020-06-22",10026.91,10227.45,9855.02,10026.91,191040],["2020-06-23",10155.83,10155.83,9869.35,9912.32,90390],["2020-06-24",9912.32,10026.91,9855.02,9912.32,80030],["2020-06-25",9740.43,9855.02,9726.11,9826.38,80530],["2020-06-26",10026.91,10026.91,9654.49,9797.73,75500],["2020-06-29",9482.6,9797.73,9181.79,9282.06,187220],["2020-06-30",9282.06,9511.24,9282.06,9439.62,100990],["2020-07-01",9453.95,9826.38,9310.71,9726.11,39960],["2020-07-02",9769.08,9769.08,9568.54,9625.84,20580],["2020-07-03",9625.84,9740.43,9511.24,9625.84,33630],["2020-07-06",9625.84,9683.13,9597.19,9640.16,39270],["2020-07-07",9654.49,9740.43,9539.89,9539.89,51040],["2020-07-08",9683.13,9683.13,9511.24,9568.54,31700],["2020-07-09",9597.19,9597.19,9511.24,9539.89,73830],["2020-07-10",9554.22,9554.22,9525.57,9525.57,77600],["2020-07-13",9511.24,9568.54,9511.24,9525.57,51520],["2020-07-14",9525.57,9568.54,9511.24,9568.54,52270],["2020-07-15",9539.89,9797.73,9511.24,9769.08,213730],["2020-07-16",9797.73,9912.32,9095.84,9095.84,1020590],["2020-07-17",8465.58,8852.33,8465.58,8723.42,619080],["2020-07-20",8651.8,8723.42,8236.39,8308.02,423050],["2020-07-21",8222.07,8479.91,8021.53,8479.91,196780],["2020-07-22",8537.2,8580.17,8308.02,8479.91,233550],["2020-07-23",8293.69,8451.26,8293.69,8365.31,85160],["2020-07-24",8279.37,8336.66,7792.35,7820.99,255750],["2020-07-27",7305.32,7591.81,7276.68,7276.68,536240],["2020-07-28",7376.94,7763.7,7376.94,7692.08,198720],["2020-07-29",7319.65,7577.48,7305.32,7534.51,148230],["2020-07-30",7462.89,7735.05,7462.89,7534.51,60380],["2020-07-31",7477.21,7563.16,7419.92,7448.57,210370],["2020-08-03",7448.57,7906.94,7448.57,7892.61,3407352],["2020-08-04",8164.77,8436.93,8164.77,8393.96,383200],["2020-08-05",8393.96,8393.96,8179.1,8250.72,122560],["2020-08-06",8093.15,8265.04,8093.15,8250.72,71990],["2020-08-07",8250.72,8308.02,8222.07,8308.02,93710],["2020-08-10",8308.02,8322.34,8250.72,8250.72,114290],["2020-08-11",8393.96,8393.96,8236.39,8350.99,170200],["2020-08-12",8393.96,8393.96,8293.69,8322.34,78290],["2020-08-13",8322.34,8465.58,8236.39,8465.58,147160],["2020-08-14",8465.58,8479.91,8350.99,8350.99,117200],["2020-08-17",8350.99,8436.93,8336.66,8379.64,62110],["2020-08-18",8336.66,8508.55,8336.66,8451.26,90230],["2020-08-19",8365.31,8551.53,8365.31,8551.53,127390],["2020-08-20",8551.53,8565.85,8422.61,8451.26,126640],["2020-08-21",8494.23,8537.2,8451.26,8479.91,71820],["2020-08-24",8479.91,8537.2,8422.61,8537.2,74800],["2020-08-25",8565.85,8709.09,8537.2,8709.09,128650],["2020-08-26",8709.09,8838.01,8651.8,8809.36,83050],["2020-08-27",8737.74,8852.33,8709.09,8838.01,69370],["2020-08-28",8838.01,8966.93,8823.69,8923.95,59810],["2020-08-31",9009.9,9024.22,8809.36,8809.36,70240],["2020-09-01",8809.36,8923.95,8809.36,8880.98,38770],["2020-09-03",8880.98,8952.6,8880.98,8909.63,73460],["2020-09-04",8880.98,9024.22,8880.98,9009.9,110120],["2020-09-07",9024.22,9024.22,8909.63,8923.95,58180],["2020-09-08",8966.93,8966.93,8795.04,8909.63,38050],["2020-09-09",8880.98,8938.28,8866.66,8909.63,50020],["2020-09-10",8909.63,8966.93,8895.31,8938.28,43720],["2020-09-11",8938.28,9110.17,8895.31,9081.52,72970],["2020-09-14",9095.84,9138.82,9081.52,9095.84,58580],["2020-09-15",9110.17,9167.47,9081.52,9110.17,37140],["2020-09-16",9110.17,9110.17,9052.87,9110.17,50170],["2020-09-17",9110.17,9110.17,9052.87,9095.84,32530],["2020-09-18",9095.84,9095.84,8995.58,9067.2,52150],["2020-09-21",9052.87,9196.11,9038.55,9138.82,31660],["2020-09-22",9081.52,9110.17,9009.9,9024.22,61640],["2020-09-23",9024.22,9067.2,8995.58,9067.2,104890],["2020-09-24",9067.2,9081.52,9024.22,9081.52,28170],["2020-09-25",9081.52,9124.49,9038.55,9110.17,166430],["2020-09-28",9153.14,9425.3,9153.14,9382.33,153880],["2020-09-29",9453.95,9511.24,9310.71,9339.35,110760],["2020-09-30",9196.11,9468.27,9196.11,9468.27,128040],["2020-10-01",9597.19,9597.19,9396.65,9496.92,61820],["2020-10-02",9496.92,9582.87,9410.98,9482.6,183700],["2020-10-05",9482.6,9597.19,9453.95,9597.19,308220],["2020-10-06",9496.92,9654.49,9496.92,9640.16,48720],["2020-10-07",9640.16,9940.97,9597.19,9797.73,534700],["2020-10-08",9797.73,9883.67,9683.13,9826.38,137130],["2020-10-09",9826.38,9869.35,9783.4,9869.35,102160],["2020-10-12",9940.97,9983.94,9912.32,9955.29,122830],["2020-10-13",9983.94,9998.27,9940.97,9983.94,47020],["2020-10-14",9998.27,10112.86,9998.27,10084.21,86780],["2020-10-15",10084.21,10112.86,9998.27,9998.27,62600],["2020-10-16",9998.27,9998.27,9597.19,9926.65,97240],["2020-10-19",9926.65,9940.97,9797.73,9840.7,129200],["2020-10-20",9840.7,9855.02,9711.78,9840.7,79950],["2020-10-21",9840.7,9883.67,9740.43,9797.73,26450],["2020-10-22",9797.73,9812.05,9754.76,9797.73,91600],["2020-10-23",9797.73,9855.02,9740.43,9855.02,51250],["2020-10-26",9855.02,9869.35,9797.73,9855.02,79560],["2020-10-27",9855.02,9855.02,9396.65,9539.89,47420],["2020-10-28",9425.3,9425.3,8938.28,9052.87,72890],["2020-10-29",8938.28,9668.81,8895.31,9453.95,20950],["2020-10-30",9453.95,9697.46,9453.95,9640.16,20720],["2020-11-02",9640.16,9640.16,9453.95,9597.19,19010],["2020-11-03",9597.19,9597.19,9482.6,9539.89,10710],["2020-11-04",9539.89,9597.19,9453.95,9482.6,29460],["2020-11-05",9511.24,9597.19,9482.6,9597.19,25070],["2020-11-06",9611.51,9797.73,9611.51,9797.73,34090],["2020-11-09",9883.67,10170.16,9883.67,10084.21,117990],["2020-11-10",10170.16,10170.16,9998.27,9998.27,76820],["2020-11-11",9855.02,10026.91,9855.02,9912.32,21750],["2020-11-12",9912.32,10026.91,9855.02,9955.29,60690],["2020-11-13",9955.29,10026.91,9783.4,9983.94,125360],["2020-11-16",9983.94,10055.56,9955.29,10026.91,107520],["2020-11-17",10026.91,10657.18,10026.91,10657.18,245220],["2020-11-18",10771.77,11402.03,10771.77,11316.09,415760],["2020-11-19",11316.09,11316.09,10972.31,11172.85,90690],["2020-11-20",10886.36,11172.85,10743.12,10972.31,74940],["2020-11-23",10972.31,11000.96,10599.88,10829.07,80810],["2020-11-24",10829.07,11115.55,10743.12,10915.01,267480],["2020-11-25",10886.36,11115.55,10886.36,11115.55,70610],["2020-11-26",11144.2,11459.33,11144.2,11187.17,187060],["2020-11-27",11301.77,11316.09,11058.25,11129.88,110160],["2020-11-30",11144.2,11144.2,10886.36,11129.88,53590],["2020-12-01",10886.36,11029.61,10886.36,11029.61,85230],["2020-12-02",11029.61,11430.68,11029.61,11287.44,202900],["2020-12-03",11287.44,11373.39,11244.47,11244.47,79480],["2020-12-04",11244.47,11244.47,11029.61,11058.25,79870],["2020-12-07",10886.36,11172.85,10886.36,11144.2,95480],["2020-12-08",11144.2,11344.74,11029.61,11316.09,144650],["2020-12-09",11316.09,11344.74,11172.85,11316.09,132150],["2020-12-10",11344.74,11917.7,11330.41,11860.41,254960],["2020-12-11",11889.06,12032.3,11545.28,11745.81,74760],["2020-12-14",11717.17,12017.97,11602.57,11889.06,96300],["2020-12-15",11975.0,11975.0,11602.57,11745.81,120420],["2020-12-16",11831.76,11889.06,11702.84,11774.46,97050],["2020-12-17",11745.81,11745.81,11545.28,11616.9,96570],["2020-12-18",11616.9,11659.87,11487.98,11659.87,96340],["2020-12-21",11745.81,11760.14,11545.28,11573.92,77170],["2020-12-22",11559.6,11573.92,11086.9,11316.09,128990],["2020-12-23",11316.09,11316.09,11058.25,11115.55,91440],["2020-12-24",11029.61,11631.22,10886.36,11573.92,278160],["2020-12-25",11573.92,11602.57,11301.77,11459.33,38700],["2020-12-28",11459.33,11516.63,11316.09,11344.74,82430],["2020-12-29",11344.74,11445.01,11287.44,11445.01,70210],["2020-12-30",11316.09,11402.03,11316.09,11373.39,52590],["2020-12-31",11373.39,11387.71,11172.85,11373.39,182160],["2021-01-04",11373.39,11545.28,11330.41,11516.63,162800],["2021-01-05",11559.6,12118.24,11559.6,11960.68,284400],["2021-01-06",11960.68,12046.62,11889.06,11960.68,144100],["2021-01-07",11917.7,11946.35,11774.46,11946.35,79400],["2021-01-08",11960.68,12204.19,11917.7,11960.68,144400],["2021-01-11",11960.68,12576.62,11946.35,12390.4,145500],["2021-01-12",12290.13,12318.78,12175.54,12261.48,53700],["2021-01-13",12290.13,12318.78,12032.3,12032.3,90500],["2021-01-14",11889.06,12032.3,11889.06,12003.65,65900],["2021-01-15",12003.65,12032.3,11917.7,11917.7,88600],["2021-01-18",12433.37,12433.37,12089.59,12404.73,135800],["2021-01-19",12175.54,12376.08,11545.28,11745.81,127800],["2021-01-20",11645.55,11831.76,11172.85,11659.87,68000],["2021-01-21",11745.81,12089.59,11674.19,12003.65,84400],["2021-01-22",12032.3,12462.02,11889.06,12261.48,126400],["2021-01-25",12089.59,13106.61,12089.59,13106.61,281900],["2021-01-26",14023.36,14023.36,13235.53,13736.87,252100],["2021-01-27",13736.87,13736.87,12777.15,12777.15,158900],["2021-01-28",11889.06,12347.43,11889.06,11889.06,190400],["2021-01-29",11072.58,12060.95,11072.58,12003.65,134800],["2021-02-01",11803.11,12032.3,11172.85,11172.85,169300],["2021-02-02",11172.85,11946.35,10886.36,11946.35,94500],["2021-02-03",11975.0,12748.51,11946.35,12662.56,72000],["2021-02-04",12662.56,12662.56,12175.54,12376.08,42400],["2021-02-05",12376.08,12533.64,12347.43,12519.32,42600],["2021-02-08",12519.32,12662.56,12032.3,12605.26,162100],["2021-02-09",13178.23,13321.47,12605.26,13321.47,138000],["2021-02-17",13321.47,13464.71,12949.04,13307.15,70100],["2021-02-18",13321.47,13321.47,13034.99,13321.47,133900],["2021-02-19",13321.47,13378.77,13178.23,13378.77,104500],["2021-02-22",13378.77,13736.87,13063.64,13679.58,102300],["2021-02-23",13636.6,13636.6,13235.53,13464.71,52300],["2021-02-24",13464.71,13607.96,13235.53,13321.47,21400],["2021-02-25",13321.47,13550.66,13321.47,13350.12,33300],["2021-02-26",13350.12,13751.2,13350.12,13736.87,124200],["2021-03-01",14037.68,14037.68,13722.55,13751.2,21100],["2021-03-02",13894.44,13894.44,13550.66,13736.87,19400],["2021-03-03",14037.68,14037.68,13607.96,13894.44,50900],["2021-03-04",14037.68,14037.68,13607.96,13636.6,76500],["2021-03-05",13636.6,14180.92,13464.71,13980.38,72100],["2021-03-08",13980.38,14052.0,13894.44,13894.44,31200],["2021-03-09",13894.44,14753.89,13779.85,14553.35,114200],["2021-03-10",14209.57,14553.35,14209.57,14553.35,15200],["2021-03-11",14610.65,14610.65,14467.41,14610.65,26100],["2021-03-12",14610.65,14753.89,14582.0,14610.65,20200],["2021-03-15",14524.7,14610.65,14324.16,14467.41,25600],["2021-03-16",14352.81,14782.54,14324.16,14753.89,35900],["2021-03-17",14753.89,14897.13,14610.65,14639.3,15100],["2021-03-18",14639.3,14839.83,14352.81,14467.41,62300],["2021-03-19",14467.41,14582.0,14381.46,14381.46,25500],["2021-03-22",14381.46,14381.46,14266.87,14266.87,14800],["2021-03-23",14553.35,14553.35,14037.68,14266.87,25300],["2021-03-24",14037.68,14066.33,13464.71,13865.79,31200],["2021-03-25",13865.79,13923.09,13751.2,13779.85,51200],["2021-03-26",13808.49,13951.74,12820.13,13636.6,58300],["2021-03-29",13894.44,14352.81,13851.47,14223.89,12500],["2021-03-30",14238.22,14410.11,14180.92,14223.89,29800],["2021-03-31",14223.89,14223.89,14023.36,14152.27,14200],["2021-04-01",14037.68,14166.6,13894.44,14009.03,22000],["2021-04-02",14753.89,14753.89,13980.38,14037.68,27500],["2021-04-05",14180.92,14467.41,14180.92,14467.41,46100],["2021-04-06",14496.05,14524.7,14037.68,14324.16,14800],["2021-04-07",14324.16,14410.11,14180.92,14381.46,39300],["2021-04-08",14381.46,14467.41,14324.16,14410.11,31200],["2021-04-09",14467.41,14553.35,14352.81,14352.81,34300],["2021-04-12",14381.46,14381.46,14152.27,14295.52,55000],["2021-04-13",14295.52,14324.16,14123.63,14152.27,28500],["2021-04-14",13607.96,14324.16,13607.96,14324.16,42800],["2021-04-15",14037.68,14295.52,14023.36,14209.57,29800],["2021-04-16",14066.33,14066.33,13894.44,13894.44,25500],["2021-04-19",13908.76,13994.71,13751.2,13808.49,11800],["2021-04-20",13808.49,13923.09,13808.49,13808.49,38900],["2021-04-22",13808.49,13937.41,13650.93,13650.93,24300],["2021-04-23",13751.2,13865.79,13665.25,13865.79,25300],["2021-04-26",14725.24,14725.24,14324.16,14381.46,74800],["2021-04-27",14467.41,14639.3,14410.11,14524.7,49800],["2021-04-28",14639.3,15040.37,14610.65,14954.43,52100],["2021-04-29",14954.43,14954.43,14696.59,14839.83,37800],["2021-05-04",14324.16,15240.91,14238.22,15240.91,61700],["2021-05-05",15326.86,15584.69,15298.21,15441.45,149600],["2021-05-06",15470.1,15584.69,15384.15,15384.15,86800],["2021-05-07",15384.15,15412.8,14954.43,15040.37,96800],["2021-05-10",14925.78,15183.61,14897.13,15183.61,95100],["2021-05-11",15441.45,15441.45,15040.37,15183.61,60600],["2021-05-12",15298.21,15355.5,15183.61,15355.5,89900],["2021-05-13",15689.32,15871.4,15476.89,15658.97,68000],["2021-05-14",15932.09,15932.09,15628.63,15719.67,37800],["2021-05-17",15719.67,15780.36,15234.12,15234.12,63200],["2021-05-18",15082.38,15325.16,14869.95,15234.12,85500],["2021-05-19",15234.12,15234.12,15052.04,15203.77,34600],["2021-05-20",15173.42,15234.12,14869.95,15203.77,79900],["2021-05-21",15203.77,15841.05,14991.34,15507.24,69100],["2021-05-24",15750.01,15780.36,15689.32,15780.36,54600],["2021-05-25",16053.48,16053.48,15780.36,15962.44,104600],["2021-05-26",15780.36,16083.83,15780.36,16053.48,96500],["2021-05-27",15780.36,16053.48,15628.63,15780.36,38900],["2021-05-28",15780.36,15841.05,15628.63,15841.05,33400],["2021-05-31",15841.05,15841.05,15476.89,15780.36,44600],["2021-06-01",15780.36,16387.3,15719.67,15901.75,74700],["2021-06-02",16083.83,16417.64,15962.44,16417.64,92200],["2021-06-03",16417.64,16842.5,16417.64,16812.15,66900],["2021-06-04",16994.23,17297.7,16630.07,16630.07,564180],["2021-06-07",16842.5,16842.5,16387.3,16690.77,92000],["2021-06-08",16387.3,17267.36,16387.3,16842.5,50700],["2021-06-09",16842.5,16994.23,16660.42,16872.85,28900],["2021-06-10",16872.85,16933.54,16539.03,16721.11,87100],["2021-06-11",16842.5,17601.17,16842.5,17297.7,110600],["2021-06-14",17540.48,18481.23,17388.74,18481.23,322600],["2021-06-15",18966.78,19725.45,18481.23,18481.23,174400],["2021-06-16",18208.11,19148.86,18056.37,18997.13,200600],["2021-06-17",18268.8,19148.86,18208.11,19118.51,132700],["2021-06-18",18390.19,19118.51,18390.19,18997.13,94600],["2021-06-21",18997.13,19695.1,18966.78,19604.06,176800],["2021-06-22",19361.29,19543.37,19361.29,19421.98,61700],["2021-06-23",19270.25,19573.72,19148.86,19179.21,112800],["2021-06-24",19057.82,19725.45,18815.04,19421.98,111400],["2021-06-25",19118.51,19543.37,18966.78,19421.98,55500],["2021-06-28",19421.98,19421.98,19088.17,19209.55,51000],["2021-06-29",19179.21,19179.21,18906.08,18966.78,58400],["2021-06-30",18966.78,18997.13,18359.84,18511.58,83700],["2021-07-01",18511.58,18966.78,18511.58,18724.0,64800],["2021-07-02",18966.78,19270.25,18815.04,19118.51,68000],["2021-07-05",19118.51,19755.8,18997.13,19421.98,101400],["2021-07-06",19664.76,19664.76,18238.45,18238.45,157600],["2021-07-07",18238.45,18299.15,17297.7,17904.64,92600],["2021-07-08",18177.76,18177.76,17237.01,17297.7,135600],["2021-07-09",17328.05,17722.56,17024.58,17054.93,123700],["2021-07-12",17085.27,17115.62,16539.03,16751.46,212200],["2021-07-13",16842.5,17085.27,16751.46,17085.27,144600],["2021-07-14",17085.27,17601.17,16994.23,17297.7,76000],["2021-07-15",17145.97,17722.56,17145.97,17419.09,72400],["2021-07-16",17722.56,17722.56,17419.09,17570.82,78600],["2021-07-19",17449.44,18117.07,17449.44,17904.64,165600],["2021-07-20",17995.68,18511.58,17934.99,18511.58,66600],["2021-07-21",18815.04,19118.51,18511.58,18815.04,86300],["2021-07-22",18663.31,19027.47,18511.58,18815.04,68400],["2021-07-23",18966.78,19543.37,18815.04,19209.55,144000],["2021-07-26",19239.9,19239.9,18541.92,19179.21,75200],["2021-07-27",19270.25,19513.02,19179.21,19513.02,98600],["2021-07-28",19543.37,19634.41,18966.78,19634.41,89600],["2021-07-29",19118.51,19664.76,19118.51,19209.55,58700],["2021-07-30",19209.55,19816.49,19118.51,19816.49,121400],["2021-08-02",20089.61,21182.1,20089.61,21182.1,230700],["2021-08-03",21546.26,22153.2,21091.06,21182.1,153500],["2021-08-04",21242.79,21667.65,20939.32,21515.91,85600],["2021-08-05",21121.4,22274.58,21091.06,22153.2,177200],["2021-08-06",22183.54,22183.54,21424.87,21849.73,103200],["2021-08-09",21849.73,22608.4,21697.99,21758.69,272100],["2021-08-10",21880.08,22608.4,21849.73,22608.4,155900],["2021-08-11",22456.67,23367.07,22456.67,22972.56,164400],["2021-08-12",23002.91,23367.07,23002.91,23215.34,149800],["2021-08-13",23124.3,23215.34,22456.67,23215.34,100600],["2021-08-16",23215.34,24125.74,22790.48,23974.01,299700],["2021-08-17",24520.25,24520.25,23670.54,23882.97,70400],["2021-08-18",23670.54,24580.94,23518.81,23670.54,181300],["2021-08-19",23518.81,24368.52,22517.36,23882.97,167300],["2021-08-20",23397.42,23852.62,22790.48,23033.26,113600],["2021-08-23",22881.52,23700.89,22760.13,23458.11,78200],["2021-08-24",23488.46,23488.46,22760.13,23124.3,42200],["2021-08-25",23124.3,23882.97,22972.56,23791.93,106300],["2021-08-26",23791.93,24884.41,23367.07,24277.48,322000],["2021-08-27",24641.64,24641.64,24156.09,24277.48,60600],["2021-08-30",24398.86,24429.21,23761.58,24247.13,111100],["2021-08-31",24277.48,24307.82,23852.62,23852.62,228100],["2021-09-01",23609.85,24186.44,23518.81,23670.54,164900],["2021-09-06",23670.54,24277.48,23670.54,24034.7,79500],["2021-09-07",24156.09,24156.09,23518.81,23670.54,116600],["2021-09-08",23670.54,25187.88,23488.46,24914.76,423800],["2021-09-09",25036.15,25096.84,24429.21,24580.94,110400],["2021-09-10",24732.68,24884.41,24459.56,24580.94,102600],["2021-09-13",24580.94,24732.68,24277.48,24641.64,187700],["2021-09-14",24854.07,26098.29,24854.07,25491.35,230200],["2021-09-15",25794.82,26280.37,25643.08,26098.29,767580],["2021-09-16",26098.29,26128.63,25036.15,26128.63,174200],["2021-09-17",26158.98,26158.98,25521.7,26098.29,85400],["2021-09-20",25946.55,25946.55,25127.19,25218.23,157100],["2021-09-21",24884.41,24914.76,24429.21,24914.76,144200],["2021-09-22",24914.76,25794.82,24580.94,25491.35,130000],["2021-09-23",25673.43,25946.55,25187.88,25309.27,55400],["2021-09-24",24975.45,25673.43,24732.68,25278.92,91700],["2021-09-27",25278.92,25309.27,24914.76,25127.19,178000],["2021-09-28",24884.41,25278.92,24884.41,25248.58,67200],["2021-09-29",25066.49,25521.7,24793.37,25521.7,97100],["2021-09-30",25521.7,25794.82,25521.7,25521.7,78400],["2021-10-01",25764.47,26341.06,25552.04,26310.72,458100],["2021-10-04",26250.02,27312.16,26250.02,26583.84,198500],["2021-10-05",26705.22,26705.22,26098.29,26523.14,66000],["2021-10-06",26401.76,26735.57,25491.35,26705.22,117800],["2021-10-07",26856.96,26856.96,26492.8,26614.18,121700],["2021-10-08",26644.53,26826.61,26553.49,26674.88,128800],["2021-10-11",26705.22,26765.92,26553.49,26583.84,114400],["2021-10-12",26401.76,26705.22,26158.98,26401.76,191700],["2021-10-13",26401.76,26796.26,26401.76,26583.84,110100],["2021-10-14",26583.84,26826.61,26553.49,26705.22,187100],["2021-10-15",26674.88,26735.57,26492.8,26705.22,105400],["2021-10-18",26735.57,26765.92,26401.76,26765.92,88200],["2021-10-19",26856.96,27615.63,26856.96,27008.69,185300],["2021-10-20",27342.51,27342.51,26128.63,26978.35,65900],["2021-10-21",26978.35,27008.69,26401.76,27008.69,119300],["2021-10-22",26705.22,27615.63,26583.84,26735.57,171600],["2021-10-25",26735.57,27008.69,26492.8,26553.49,115000],["2021-10-26",26523.14,26583.84,26250.02,26583.84,67600],["2021-10-27",26978.35,27008.69,26401.76,26674.88,190200],["2021-10-28",26614.18,27494.24,26553.49,27221.12,118600],["2021-10-29",27312.16,27312.16,26856.96,27281.81,44000],["2021-11-01",28161.87,28161.87,27008.69,27069.39,251900],["2021-11-02",27039.04,27888.75,26553.49,27645.98,259000],["2021-11-03",27767.36,27767.36,26705.22,26705.22,119900],["2021-11-04",26553.49,26705.22,26553.49,26674.88,63500],["2021-11-05",26705.22,27251.47,26462.45,26917.65,184400],["2021-11-08",27888.75,27888.75,27008.69,27221.12,399100],["2021-11-09",27251.47,27342.51,27008.69,27312.16,193000],["2021-11-10",27312.16,27463.9,27069.39,27312.16,270200],["2021-11-11",26765.92,27858.4,26765.92,27737.02,169400],["2021-11-12",27737.02,28495.69,27737.02,28495.69,134800],["2021-11-15",30316.5,30316.5,28192.22,28526.03,383200],["2021-11-16",28222.57,29011.58,28222.57,28799.16,314800],["2021-11-17",28768.81,28829.5,27919.1,28738.46,155900],["2021-11-18",28738.46,29315.05,28708.12,29132.97,491650],["2021-11-19",29132.97,29406.09,28829.5,29163.32,507400],["2021-11-22",29163.32,29982.68,29163.32,29709.56,283100],["2021-11-23",29588.17,29618.52,28829.5,29284.71,29200],["2021-11-24",29284.71,29375.75,28859.85,29284.71,25900],["2021-11-25",29739.91,29739.91,28829.5,28920.54,106100],["2021-11-26",28920.54,28920.54,28283.26,28799.16,68500],["2021-11-29",28647.42,29436.44,28161.87,29315.05,44900],["2021-11-30",29588.17,29588.17,28829.5,28981.24,36700],["2021-12-01",28374.3,28829.5,28374.3,28738.46,28500],["2021-12-02",28677.77,29436.44,28343.95,29406.09,131600],["2021-12-03",29406.09,29406.09,28526.03,28526.03,26500],["2021-12-06",28526.03,29132.97,28222.57,28526.03,47700],["2021-12-07",28434.99,28677.77,28161.87,28526.03,318500],["2021-12-08",28526.03,29132.97,28526.03,29072.28,26700],["2021-12-09",28976.75,29135.96,27066.2,29040.44,24600],["2021-12-10",28658.32,28690.17,28339.9,28562.8,298400],["2021-12-13",28053.32,28339.9,27734.89,27989.63,68500],["2021-12-14",27830.42,27830.42,26747.77,26747.77,82400],["2021-12-15",26652.24,26652.24,25505.91,25569.59,106900],["2021-12-16",25474.07,26588.56,25474.07,26588.56,70500],["2021-12-17",26461.19,26461.19,25505.91,26238.29,19600],["2021-12-20",25792.49,25792.49,25537.75,25665.12,27600],["2021-12-21",25665.12,25728.81,25474.07,25474.07,43300],["2021-12-22",25474.07,25760.65,25442.22,25601.44,51800],["2021-12-23",25474.07,25474.07,24518.79,24837.21,62000],["2021-12-24",24837.21,25123.8,24837.21,25060.11,24700],["2021-12-27",25155.64,25219.33,24996.43,25219.33,12900],["2021-12-28",25792.49,25792.49,24837.21,25091.96,23700],["2021-12-29",25091.96,25091.96,24996.43,25091.96,8200],["2021-12-30",24805.37,25187.48,24805.37,25187.48,13700],["2021-12-31",25187.48,25696.96,25187.48,25187.48,9900],["2022-01-04",25155.64,25251.17,24423.26,24709.84,50000],["2022-01-05",24837.21,24996.43,24518.79,24805.37,63000],["2022-01-06",23659.04,24709.84,23659.04,24200.36,48900],["2022-01-07",24200.36,24678.0,24200.36,24550.63,10700],["2022-01-10",24486.95,24486.95,23627.2,24136.68,50900],["2022-01-11",24104.84,24104.84,23245.09,23245.09,51200],["2022-01-12",23245.09,24837.21,22608.23,23881.94,31900],["2022-01-13",23881.94,24837.21,23850.09,24518.79,50700],["2022-01-14",24518.79,25060.11,24518.79,25060.11,31200],["2022-01-17",26110.92,26110.92,23945.62,23945.62,1451900],["2022-01-18",23085.87,24932.74,23085.87,24423.26,10000],["2022-01-19",24072.99,24518.79,23881.94,24518.79,7700],["2022-01-20",24518.79,24518.79,23754.57,24359.58,58400],["2022-01-21",23563.51,24041.15,23531.67,23531.67,46200],["2022-01-24",23563.51,24327.73,22926.66,23881.94,12200],["2022-01-25",23881.94,23977.46,23563.51,23977.46,1374100],["2022-01-26",24041.15,24486.95,22990.34,23850.09,17900],["2022-01-27",23722.72,23850.09,23117.72,23722.72,163800],["2022-01-28",23722.72,25346.7,23563.51,25346.7,9000],["2022-02-07",25346.7,25346.7,23690.88,24518.79,39000],["2022-02-08",24646.16,25155.64,24518.79,24869.06,84200],["2022-02-09",24869.06,24996.43,24805.37,24964.58,12600],["2022-02-10",25474.07,25537.75,24232.21,25155.64,445500],["2022-02-11",24837.21,25187.48,24837.21,25123.8,58300],["2022-02-14",25155.64,25346.7,25155.64,25187.48,24500],["2022-02-15",24518.79,25123.8,24518.79,24741.69,96900],["2022-02-16",24709.84,25060.11,24614.32,24678.0,89800],["2022-02-17",24614.32,25060.11,24518.79,25028.27,77300],["2022-02-18",24837.21,25505.91,24295.89,24996.43,313900],["2022-02-21",25187.48,26110.92,25155.64,26110.92,201800],["2022-02-22",26079.08,26493.03,25155.64,26079.08,150700],["2022-02-23",26015.39,26110.92,25696.96,25696.96,130300],["2022-02-24",25696.96,25919.86,24900.9,25251.17,221400],["2022-02-25",25696.96,25696.96,24932.74,25474.07,64700],["2022-02-28",25474.07,26270.13,24773.53,25888.02,108800],["2022-03-01",25888.02,26047.23,25633.28,25696.96,87000],["2022-03-02",25728.81,25728.81,25155.64,25314.85,93300],["2022-03-03",24900.9,25792.49,24869.06,25792.49,93800],["2022-03-04",25792.49,25856.18,25569.59,25792.49,53100],["2022-03-07",25792.49,25792.49,25155.64,25792.49,70800],["2022-03-08",25696.96,25696.96,24900.9,24996.43,74200],["2022-03-09",24773.53,24869.06,24455.1,24773.53,178400],["2022-03-10",24805.37,25410.38,24041.15,25283.01,70500],["2022-03-11",24996.43,25314.85,24741.69,25028.27,55000],["2022-03-14",25155.64,25633.28,25028.27,25410.38,64900],["2022-03-15",25378.54,25442.22,25155.64,25219.33,53300],["2022-03-16",25155.64,25474.07,25155.64,25219.33,48900],["2022-03-17",25442.22,25569.59,25314.85,25569.59,64500],["2022-03-18",25569.59,25601.44,25283.01,25346.7,78300],["2022-03-21",25314.85,25442.22,24486.95,25346.7,62200],["2022-03-22",25346.7,25346.7,24837.21,25060.11,78800],["2022-03-23",25060.11,25060.11,24805.37,24805.37,81800],["2022-03-24",24837.21,25283.01,24837.21,24964.58,17700],["2022-03-25",24996.43,25983.55,24932.74,25983.55,92800],["2022-03-28",26110.92,26110.92,25314.85,26015.39,104700],["2022-03-29",26110.92,27703.05,26110.92,27448.31,130600],["2022-03-30",27320.94,27798.57,27066.2,27448.31,104900],["2022-03-31",26843.3,27862.26,26843.3,27703.05,167200],["2022-04-01",27925.95,28658.32,27384.62,28658.32,79300],["2022-04-04",28849.38,29295.18,28371.74,28658.32,115100],["2022-04-05",28658.32,28658.32,28339.9,28403.58,53100],["2022-04-06",28403.58,28403.58,27384.62,27862.26,98500],["2022-04-07",27862.26,28658.32,27862.26,28021.47,81300],["2022-04-08",28021.47,29963.87,28021.47,29963.87,301700],["2022-04-12",30186.77,30186.77,29645.44,29963.87,102300],["2022-04-13",29963.87,29963.87,28690.17,29295.18,45400],["2022-04-14",29295.18,31333.1,28817.54,31269.42,438200],["2022-04-15",31301.26,32797.86,31205.73,32256.54,208800],["2022-04-18",32670.49,32702.33,31524.16,32320.22,120300],["2022-04-19",32415.75,32479.43,31683.37,31683.37,203200],["2022-04-20",30982.83,32001.8,30759.93,30887.31,201900],["2022-04-21",30250.45,31969.95,29613.6,31364.94,220300],["2022-04-22",31364.94,31810.74,29199.65,29199.65,299600],["2022-04-25",28658.32,28817.54,27161.72,27161.72,213700],["2022-04-26",25474.07,28976.75,25283.01,28976.75,210400],["2022-04-27",27066.2,30091.24,27066.2,30091.24,137900],["2022-04-28",30091.24,30377.82,29740.97,29836.5,76500],["2022-04-29",30505.19,30505.19,28021.47,29167.81,536500],["2022-05-04",29104.12,29104.12,27129.88,27129.88,403300],["2022-05-05",26429.34,28976.75,26429.34,27511.99,193700],["2022-05-06",26747.77,27066.2,25792.49,25792.49,168600],["2022-05-09",25792.49,25792.49,24009.31,24009.31,309900],["2022-05-10",22353.49,23308.77,22353.49,23117.72,206900],["2022-05-11",23245.09,23595.35,22640.08,22799.29,121900],["2022-05-12",23054.03,23372.46,21812.17,21812.17,206200],["2022-05-13",21812.17,22289.81,20315.57,20315.57,216200],["2022-05-16",20665.84,21716.64,20665.84,20697.68,240200],["2022-05-17",21207.16,22130.6,20697.68,22130.6,76400],["2022-05-18",22926.66,22926.66,22130.6,22449.02,76500],["2022-05-19",21971.38,22449.02,21748.48,22289.81,55300],["2022-05-20",22289.81,22608.23,22003.22,22321.65,54100],["2022-05-23",22321.65,22353.49,21812.17,21812.17,73300],["2022-05-24",21812.17,22257.97,21016.1,21334.53,92400],["2022-05-25",21366.37,22480.86,21366.37,21907.7,98000],["2022-05-26",22735.6,23213.24,22321.65,23085.87,97200],["2022-05-27",23436.14,23436.14,23117.72,23436.14,83900],["2022-05-30",23595.35,24486.95,23595.35,24359.58,111100],["2022-05-31",24678.0,24805.37,24295.89,24518.79,86800],["2022-06-01",24518.79,24932.74,23850.09,24869.06,119500],["2022-06-02",24837.21,26110.92,24805.37,25474.07,145200],["2022-06-03",25474.07,25888.02,25474.07,25728.81,78600],["2022-06-06",26142.76,26142.76,25123.8,25155.64,125600],["2022-06-07",26747.77,26747.77,25888.02,26700.01,183400],["2022-06-08",26843.3,28562.8,26843.3,28562.8,127400],["2022-06-09",29135.96,29374.78,28467.27,28610.56,140900],["2022-06-10",28371.74,29088.2,26652.24,27225.41,165400],["2022-06-13",25458.14,26317.89,25362.62,25362.62,188100],["2022-06-14",24884.98,25840.26,23738.65,25649.2,146800],["2022-06-15",26270.13,26270.13,23977.46,24693.92,113800],["2022-06-16",25553.67,26413.42,24884.98,26413.42,102100],["2022-06-17",25553.67,27273.17,25314.85,27177.64,117900],["2022-06-20",26986.59,28180.69,26270.13,26938.83,147800],["2022-06-21",26747.77,27655.28,25792.49,26413.42,105600],["2022-06-22",26747.77,27129.88,24598.4,24598.4,225100],["2022-06-23",24359.58,25314.85,23881.94,25314.85,134000],["2022-06-24",24646.16,25649.2,24646.16,24646.16,41000],["2022-06-27",25219.33,25314.85,24693.92,25314.85,75000],["2022-06-28",25314.85,26174.6,25076.03,25123.8,103300],["2022-06-29",24837.21,25314.85,24693.92,25219.33,50000],["2022-06-30",24884.98,25314.85,24407.34,24407.34,64400],["2022-07-01",24502.87,24502.87,22711.72,23022.19,181900],["2022-07-04",23595.35,23595.35,22950.54,22974.42,46700],["2022-07-05",22974.42,22974.42,21493.74,21493.74,111900],["2022-07-06",21016.1,21637.04,20538.47,20633.99,89600],["2022-07-07",20538.47,20968.34,20084.71,20633.99,76800],["2022-07-08",20705.64,21875.85,20705.64,21398.22,38900],["2022-07-11",21398.22,21422.1,20681.76,21016.1,38800],["2022-07-12",20968.34,21493.74,20633.99,21016.1,55400],["2022-07-13",21254.92,21445.98,20825.05,21398.22,97500],["2022-07-14",21398.22,21398.22,20825.05,21254.92,50400],["2022-07-15",20872.81,21326.57,20872.81,21207.16,58800],["2022-07-18",21231.04,22449.02,21231.04,22114.67,135100],["2022-07-19",22449.02,22449.02,21374.33,21732.56,74600],["2022-07-20",21971.38,23237.12,21971.38,23237.12,187100],["2022-07-21",23284.89,24789.45,23069.95,23165.48,151500],["2022-07-22",23404.3,23404.3,22544.55,22783.37,50300],["2022-07-25",22043.03,22687.84,21971.38,21971.38,66900],["2022-07-26",21995.26,22425.14,20777.29,21493.74,113300],["2022-07-27",21469.86,21660.92,21039.99,21660.92,54400],["2022-07-28",22640.08,22640.08,21660.92,21875.85,77000],["2022-07-29",21589.27,21875.85,21493.74,21660.92,57100],["2022-08-01",21660.92,21660.92,21016.1,21493.74,146900],["2022-08-02",21493.74,21589.27,21135.51,21493.74,118000],["2022-08-03",21469.86,21684.8,20013.06,21016.1,407000],["2022-08-04",21254.92,21732.56,21254.92,21445.98,155800],["2022-08-05",21660.92,21660.92,21350.45,21398.22,79900],["2022-08-08",21469.86,22353.49,21111.63,22305.73,295700],["2022-08-09",22496.78,22902.78,22234.08,22449.02,260600],["2022-08-10",22066.91,22329.61,21828.09,21947.5,97700],["2022-08-11",22019.15,22114.67,21302.69,21350.45,402200],["2022-08-12",21350.45,21493.74,20801.17,21493.74,240000],["2022-08-15",21493.74,21493.74,21159.4,21350.45,164900],["2022-08-16",21231.04,21422.1,21039.99,21159.4,239900],["2022-08-17",21350.45,21732.56,21254.92,21541.51,294700],["2022-08-18",21660.92,21660.92,21111.63,21207.16,142300],["2022-08-19",21207.16,21445.98,20777.29,21111.63,136300],["2022-08-22",21111.63,21111.63,20777.29,20777.29,139000],["2022-08-23",20538.47,21016.1,20299.65,20610.11,155500],["2022-08-24",20777.29,21111.63,20753.4,20848.93,139600],["2022-08-25",20896.69,21087.75,20777.29,21087.75,238300],["2022-08-26",21111.63,21302.69,21016.1,21063.87,169700],["2022-08-29",20681.76,20705.64,20013.06,20419.06,324900],["2022-08-30",20514.58,20586.23,20060.83,20084.71,195600],["2022-08-31",20084.71,20156.35,19822.01,20060.83,197900],["2022-09-05",20060.83,20371.29,20060.83,20251.88,106200],["2022-09-06",20490.7,20490.7,19965.3,20013.06,197800],["2022-09-07",19965.3,19965.3,18675.67,18675.67,314700],["2022-09-08",18675.67,18866.73,18556.27,18580.15,171400],["2022-09-09",18866.73,18866.73,18030.86,18102.51,177800],["2022-09-12",18198.04,18532.38,18150.27,18508.5,96200],["2022-09-13",18508.5,18532.38,18412.97,18460.74,50200],["2022-09-14",17959.22,18221.92,17863.69,18150.27,162400],["2022-09-15",18150.27,18436.86,17959.22,18102.51,65700],["2022-09-16",18078.63,18102.51,17529.34,17672.63,177600],["2022-09-19",17959.22,17959.22,16956.18,17123.35,139000],["2022-09-20",17147.23,17290.52,16908.41,17194.99,111500],["2022-09-21",16956.18,17338.29,16956.18,17218.88,52200],["2022-09-22",17051.7,17577.11,17003.94,17481.58,46200],["2022-09-23",17433.81,17672.63,17409.93,17577.11,43800],["2022-09-26",17433.81,17577.11,16717.36,16836.77,113000],["2022-09-27",16597.95,17075.59,16597.95,17003.94,42700],["2022-09-28",17003.94,17003.94,16717.36,16765.12,38300],["2022-09-29",16812.88,17171.11,16765.12,16932.29,74700],["2022-09-30",16454.65,16717.36,15809.84,16335.24,113700],["2022-10-03",16717.36,16717.36,15762.08,15809.84,39000],["2022-10-04",16359.13,16359.13,15284.44,15809.84,132800],["2022-10-05",15905.37,16311.36,15762.08,16048.66,101600],["2022-10-06",15666.55,16024.78,15284.44,15809.84,56100],["2022-10-07",15427.73,15475.5,14711.27,14711.27,242900],["2022-10-10",14329.16,14902.33,14329.16,14663.51,89100],["2022-10-11",14424.69,14759.04,14353.04,14353.04,104600],["2022-10-12",14353.04,14759.04,14353.04,14663.51,30700],["2022-10-13",14759.04,15165.03,14759.04,15117.27,108500],["2022-10-14",15690.43,15690.43,15284.44,15284.44,42500],["2022-10-17",15284.44,16335.24,15141.15,15953.13,110200],["2022-10-18",16335.24,16884.53,16335.24,16884.53,127500],["2022-10-19",16884.53,17147.23,16383.01,16765.12,104000],["2022-10-20",16765.12,17457.7,16765.12,17433.81,146550],["2022-10-21",17624.87,17624.87,16359.13,16478.54,154700],["2022-10-24",15785.96,16717.36,15785.96,16621.83,150600],["2022-10-25",16669.59,16908.41,16191.95,16717.36,207800],["2022-10-26",16860.65,17003.94,16239.72,16693.47,267400],["2022-10-27",16693.47,17720.4,16478.54,17720.4,135400],["2022-10-28",18054.74,18054.74,17433.81,17672.63,66400],["2022-10-31",17386.05,17768.16,17386.05,17648.75,99200],["2022-11-01",18006.98,18150.27,17577.11,17577.11,42300],["2022-11-02",17577.11,17863.69,17433.81,17863.69,159700],["2022-11-03",17672.63,17863.69,17672.63,17815.93,43400],["2022-11-04",17433.81,17672.63,16765.12,17672.63,83200],["2022-11-07",17481.58,17577.11,16956.18,17147.23,94800],["2022-11-08",16741.24,16741.24,16287.48,16430.77,56300],["2022-11-09",16765.12,17194.99,16765.12,17194.99,54900],["2022-11-10",16478.54,17051.7,16454.65,16478.54,252700],["2022-11-11",16765.12,16765.12,16574.06,16717.36,66500],["2022-11-14",17171.11,17171.11,16000.9,16239.72,78300],["2022-11-15",16239.72,16406.89,15857.61,16191.95,110100],["2022-11-16",16191.95,17314.4,15762.08,17314.4,88800],["2022-11-17",17672.63,17815.93,17338.29,17768.16,74400],["2022-11-18",17768.16,17863.69,17433.81,17863.69,79800],["2022-11-21",17815.93,17959.22,17577.11,17577.11,91300],["2022-11-22",17290.52,17815.93,17290.52,17672.63,61800],["2022-11-23",17672.63,17744.28,17529.34,17672.63,43500],["2022-11-24",17624.87,17768.16,17577.11,17720.4,49000],["2022-11-25",17720.4,17959.22,17577.11,17959.22,78800],["2022-11-28",18962.26,18962.26,18006.98,18221.92,105200],["2022-11-29",18627.91,18627.91,17672.63,18150.27,127100],["2022-11-30",17911.45,17959.22,17672.63,17959.22,100800],["2022-12-01",18150.27,18627.91,17911.45,18627.91,207200],["2022-12-02",18580.15,19105.55,18389.09,19105.55,102100],["2022-12-05",19368.25,19368.25,18962.26,19081.67,114400],["2022-12-06",18962.26,19081.67,18436.86,18436.86,136600],["2022-12-07",18795.08,18795.08,18389.09,18580.15,59600],["2022-12-08",19141.64,19141.64,18350.45,18886.41,56500],["2022-12-09",19090.59,19090.59,18478.06,18886.41,48900],["2022-12-12",18452.54,18631.19,18171.79,18171.79,130500],["2022-12-13",17967.61,18120.75,17252.99,17355.08,1224200],["2022-12-14",17457.17,18197.31,17457.17,17967.61,80100],["2022-12-15",17967.61,18273.88,17686.87,17840.0,51700],["2022-12-16",17610.3,17814.48,17508.22,17508.22,102300],["2022-12-19",17355.08,17763.44,17150.9,17610.3,118600],["2022-12-20",17610.3,17610.3,16665.98,16844.64,79900],["2022-12-21",16385.24,16844.64,16334.2,16844.64,118400],["2022-12-22",16844.64,16844.64,16334.2,16436.28,54700],["2022-12-23",16436.28,16870.16,16436.28,16819.12,62300],["2022-12-26",16793.59,16895.68,16436.28,16691.51,90200],["2022-12-27",16640.46,16691.51,16538.37,16614.94,52800],["2022-12-28",16844.64,16844.64,16717.03,16717.03,50100],["2022-12-29",16793.59,17406.13,16768.07,17252.99,86900],["2022-12-30",17252.99,17304.04,16742.55,16844.64,123700],["2023-01-03",16640.46,16895.68,16538.37,16589.42,160300],["2023-01-04",16589.42,16768.07,16385.24,16410.76,49800],["2023-01-05",16589.42,16589.42,16130.02,16206.58,75000],["2023-01-06",16283.15,16589.42,16283.15,16359.72,74500],["2023-01-09",16717.03,16844.64,16538.37,16717.03,84900],["2023-01-10",16742.55,16742.55,16589.42,16742.55,37600],["2023-01-11",16844.64,16844.64,16691.51,16717.03,27000],["2023-01-12",16717.03,16717.03,16589.42,16614.94,32600],["2023-01-13",16717.03,16870.16,16640.46,16640.46,34200],["2023-01-16",16640.46,16742.55,16181.06,16691.51,14900],["2023-01-17",16538.37,16946.73,16538.37,16946.73,50300],["2023-01-18",16742.55,17304.04,16742.55,17304.04,56700],["2023-01-19",17355.08,17457.17,16997.77,17150.9,34100],["2023-01-27",17201.95,17406.13,17176.43,17380.6,20400],["2023-01-30",17610.3,17610.3,16844.64,17329.56,33000],["2023-01-31",17099.86,17278.52,17099.86,17278.52,46200],["2023-02-01",17278.52,18120.75,17278.52,17763.44,213200],["2023-02-02",17763.44,17763.44,17252.99,17355.08,36800],["2023-02-03",17380.6,17380.6,16997.77,17227.47,40900],["2023-02-06",17227.47,17227.47,16844.64,16844.64,70100],["2023-02-07",16870.16,17074.34,16793.59,16793.59,60300],["2023-02-08",16768.07,16870.16,16717.03,16844.64,61600],["2023-02-09",16844.64,17176.43,16844.64,16844.64,40200],["2023-02-10",16844.64,17125.38,16844.64,16946.73,26000],["2023-02-13",16665.98,16793.59,16385.24,16436.28,27700],["2023-02-14",16436.28,17074.34,16436.28,16819.12,16300],["2023-02-15",16844.64,16844.64,16717.03,16844.64,24400],["2023-02-16",16895.68,17865.53,16844.64,17584.78,204300],["2023-02-17",17814.48,17814.48,17559.26,17584.78,24900],["2023-02-20",17252.99,17916.57,17252.99,17916.57,128100],["2023-02-21",17916.57,17916.57,17610.3,17840.0,91200],["2023-02-22",17610.3,17814.48,17355.08,17431.65,62900],["2023-02-23",17355.08,17355.08,16895.68,17048.82,61800],["2023-02-24",17304.04,17304.04,16895.68,17048.82,18700],["2023-02-27",17176.43,17176.43,16614.94,16665.98,61500],["2023-02-28",16691.51,16819.12,16563.89,16691.51,26300],["2023-03-01",16691.51,16997.77,16691.51,16972.25,25600],["2023-03-02",16870.16,16946.73,16844.64,16844.64,10600],["2023-03-03",16844.64,16844.64,16665.98,16665.98,11400],["2023-03-06",17252.99,17252.99,16665.98,16665.98,13100],["2023-03-07",16946.73,16946.73,16614.94,16946.73,25100],["2023-03-08",16946.73,16946.73,16691.51,16844.64,13500],["2023-03-09",16844.64,16946.73,16768.07,16895.68,46400],["2023-03-10",16742.55,17814.48,16742.55,17661.35,45100],["2023-03-13",17201.95,17201.95,16895.68,17176.43,12600],["2023-03-14",17150.9,17150.9,16742.55,17048.82,22400],["2023-03-15",17048.82,17150.9,16946.73,17099.86,9800],["2023-03-16",16895.68,16997.77,16819.12,16997.77,19700],["2023-03-17",16844.64,17125.38,16844.64,16921.21,4900],["2023-03-20",17048.82,17048.82,16742.55,16742.55,10400],["2023-03-21",16793.59,16793.59,16691.51,16768.07,9700],["2023-03-22",16844.64,16844.64,16665.98,16742.55,17900],["2023-03-23",16742.55,16793.59,16640.46,16793.59,6100],["2023-03-24",16793.59,17023.29,16742.55,16844.64,9700],["2023-03-27",16742.55,16895.68,16742.55,16895.68,24700],["2023-03-28",16895.68,16895.68,16589.42,16589.42,23200],["2023-03-29",16614.94,16844.64,16538.37,16538.37,29500],["2023-03-30",16742.55,16819.12,16640.46,16742.55,38000],["2023-03-31",16742.55,16844.64,16589.42,16844.64,29800],["2023-04-03",16997.77,17099.86,16819.12,16895.68,48900],["2023-04-04",16895.68,16972.25,16844.64,16972.25,63500],["2023-04-05",16972.25,17355.08,16972.25,17201.95,8500],["2023-04-06",16997.77,17099.86,16870.16,16997.77,29200],["2023-04-07",16997.77,17099.86,16997.77,17099.86,37600],["2023-04-10",17099.86,17482.69,17074.34,17457.17,108600],["2023-04-11",17355.08,17355.08,16997.77,17125.38,22400],["2023-04-12",17125.38,17457.17,16972.25,17278.52,52000],["2023-04-13",17329.56,17661.35,17329.56,17610.3,140000],["2023-04-14",17610.3,17865.53,17355.08,17355.08,59800],["2023-04-17",17355.08,17355.08,16844.64,17278.52,29200],["2023-04-18",17278.52,17406.13,17150.9,17406.13,38200],["2023-04-19",17406.13,17406.13,17150.9,17150.9,28800],["2023-04-20",17252.99,17840.0,17252.99,17661.35,70800],["2023-04-21",17661.35,17865.53,17278.52,17457.17,33200],["2023-04-24",17355.08,17406.13,16946.73,16946.73,29600],["2023-04-25",16946.73,17099.86,16742.55,16793.59,64400],["2023-04-26",16793.59,17150.9,16793.59,17074.34,18600],["2023-04-27",17074.34,17431.65,16844.64,16946.73,57200],["2023-04-28",16870.16,17252.99,16870.16,17201.95,23000],["2023-05-04",16946.73,17252.99,16793.59,16844.64,66700],["2023-05-05",16844.64,16895.68,16768.07,16844.64,18400],["2023-05-08",16742.55,16895.68,16691.51,16844.64,46500],["2023-05-09",16793.59,16946.73,16793.59,16844.64,16500],["2023-05-10",16946.73,16946.73,16819.12,16895.68,58100],["2023-05-11",16921.21,16972.25,16844.64,16946.73,75900],["2023-05-12",16946.73,16946.73,16870.16,16946.73,21300],["2023-05-15",16895.68,16972.25,16895.68,16972.25,58700],["2023-05-16",16972.25,17278.52,16844.64,16972.25,62100],["2023-05-17",16946.73,16972.25,16844.64,16844.64,35800],["2023-05-18",16921.21,16921.21,16768.07,16793.59,28600],["2023-05-19",16870.16,16870.16,16640.46,16665.98,49600],["2023-05-22",16665.98,16665.98,16283.15,16436.28,166200],["2023-05-23",16589.42,16589.42,16334.2,16436.28,208400],["2023-05-24",16359.72,16589.42,16359.72,16512.85,75300],["2023-05-25",16512.85,16538.37,16283.15,16487.33,86100],["2023-05-26",16487.33,16538.37,16232.11,16308.67,46300],["2023-05-29",16334.2,16461.81,16334.2,16436.28,88900],["2023-05-30",16436.28,16844.64,16436.28,16793.59,207000],["2023-05-31",16793.59,17074.34,16793.59,16997.77,116700],["2023-06-01",17023.29,17252.99,16997.77,17252.99,163400],["2023-06-02",17304.04,17304.04,16691.51,16946.73,172500],["2023-06-05",16946.73,17355.08,16946.73,17252.99,133800],["2023-06-06",17278.52,18375.97,17278.52,18273.88,369700],["2023-06-07",18375.97,18375.97,17840.0,18146.27,228600],["2023-06-08",17942.09,18324.93,17891.05,17967.61,127000],["2023-06-09",17967.61,18273.88,17916.57,18171.79,129000],["2023-06-12",18350.45,18886.41,18018.66,18886.41,289600],["2023-06-13",19294.77,19294.77,18222.84,18401.49,158800],["2023-06-14",18758.8,18758.8,18171.79,18171.79,139800],["2023-06-15",18171.79,18171.79,17814.48,17916.57,145500],["2023-06-16",18120.75,18273.88,17865.53,17916.57,128200],["2023-06-19",17916.57,17993.14,17635.83,17967.61,96000],["2023-06-20",18018.66,18273.88,17967.61,18120.75,71600],["2023-06-21",18120.75,18222.84,17967.61,18171.79,79500],["2023-06-22",18273.88,18375.97,18222.84,18350.45,182500],["2023-06-23",18554.62,18554.62,18146.27,18222.84,82500],["2023-06-26",17942.09,18222.84,17942.09,18044.18,73200],["2023-06-27",18222.84,18631.19,18069.7,18631.19,266800],["2023-06-28",18631.19,19141.64,18605.67,18605.67,163700],["2023-06-29",18478.06,18580.15,18069.7,18069.7,149800],["2023-06-30",18222.84,18350.45,17967.61,18324.93,84900],["2023-07-03",18324.93,18324.93,17967.61,18120.75,90300],["2023-07-04",18682.24,18682.24,18222.84,18375.97,138700],["2023-07-05",18375.97,18733.28,18324.93,18375.97,274800],["2023-07-06",18248.36,19090.59,18248.36,19090.59,219600],["2023-07-07",19090.59,19652.08,19090.59,19243.72,881600],["2023-07-10",19396.86,19626.56,19218.2,19473.42,366500],["2023-07-11",19524.47,19830.73,19345.81,19728.65,361800],["2023-07-12",19652.08,19907.3,19396.86,19396.86,166700],["2023-07-13",19703.12,20264.61,19652.08,19881.78,266300],["2023-07-14",19932.82,19958.34,19396.86,19830.73,381800],["2023-07-17",19830.73,20162.52,19447.9,19652.08,234500],["2023-07-18",19652.08,19907.3,19345.81,19601.03,190600],["2023-07-19",19601.03,19601.03,19371.33,19396.86,187000],["2023-07-20",19345.81,19396.86,19141.64,19141.64,200800],["2023-07-21",19167.16,19728.65,18835.37,19294.77,710700],["2023-07-24",19652.08,19652.08,19116.11,19243.72,354600],["2023-07-25",19243.72,19524.47,19090.59,19141.64,373600],["2023-07-26",19294.77,19294.77,18937.46,19039.55,378000],["2023-07-27",19039.55,19039.55,18656.71,18707.76,438500],["2023-07-28",18631.19,18988.5,18529.1,18988.5,243000],["2023-07-31",19396.86,20162.52,19090.59,19575.51,479200],["2023-08-01",19805.21,20111.48,19575.51,19575.51,469300],["2023-08-02",19575.51,19805.21,19447.9,19601.03,287700],["2023-08-03",19524.47,19958.34,19524.47,19779.69,284700],["2023-08-04",19881.78,19881.78,19677.6,19805.21,154300],["2023-08-07",19958.34,20060.43,19473.42,19626.56,438200],["2023-08-08",19652.08,19652.08,19447.9,19601.03,202500],["2023-08-09",19601.03,19601.03,19422.38,19447.9,184500],["2023-08-10",19447.9,19652.08,19294.77,19320.29,241000],["2023-08-11",19345.81,19345.81,18911.94,19039.55,331200],["2023-08-14",19192.68,19473.42,19065.07,19473.42,319100],["2023-08-15",19549.99,19575.51,19396.86,19498.95,209700],["2023-08-16",19498.95,19601.03,19447.9,19524.47,167700],["2023-08-17",19524.47,19805.21,19422.38,19601.03,323800],["2023-08-18",19524.47,19524.47,18375.97,18401.49,371800],["2023-08-21",18631.19,18631.19,18350.45,18401.49,183100],["2023-08-22",18478.06,18580.15,18018.66,18580.15,179800],["2023-08-23",18733.28,18733.28,18452.54,18605.67,114300],["2023-08-24",18605.67,18707.76,18427.01,18707.76,148700],["2023-08-25",18758.8,19141.64,18682.24,18911.94,173900],["2023-08-28",18988.5,19116.11,18962.98,19116.11,75500],["2023-08-29",19294.77,19498.95,19167.16,19345.81,141800],["2023-08-30",19167.16,19549.99,19167.16,19549.99,150000],["2023-08-31",19626.56,20902.67,19626.56,20902.67,663500],["2023-09-05",21949.07,22102.21,21438.63,21949.07,475800],["2023-09-06",21949.07,22714.74,21540.72,21949.07,441700],["2023-09-07",22357.43,22357.43,21642.81,22153.25,264100],["2023-09-08",21591.76,22816.83,21591.76,22331.91,228900],["2023-09-11",23276.23,23276.23,22280.86,22612.65,569500],["2023-09-12",22204.3,23225.18,22204.3,23225.18,352800],["2023-09-13",23072.05,23786.67,22714.74,23684.58,383700],["2023-09-14",23684.58,23684.58,22867.87,22867.87,379000],["2023-09-15",22969.96,22969.96,22051.16,22714.74,222600],["2023-09-18",22714.74,22969.96,22459.52,22969.96,132600],["2023-09-19",23225.18,23225.18,22510.56,23123.1,140700],["2023-09-20",23123.1,24501.29,23123.1,24041.89,313100],["2023-09-21",24450.25,24450.25,23863.24,23965.33,211400],["2023-09-22",23378.32,24399.2,23123.1,24143.98,410900],["2023-09-25",24118.46,24118.46,22459.52,22459.52,356800],["2023-09-26",21489.68,22434.0,20979.23,20979.23,507300],["2023-09-27",21846.99,21846.99,21055.8,21846.99,321200],["2023-09-28",21693.85,22306.39,21693.85,21949.07,119500],["2023-09-29",22025.64,22612.65,21974.6,22153.25,234700],["2023-10-02",22102.21,22765.78,22051.16,22204.3,145500],["2023-10-03",22178.77,22255.34,21438.63,21846.99,281100],["2023-10-04",21234.45,22485.04,21234.45,22153.25,189200],["2023-10-05",22714.74,22714.74,22306.39,22561.61,160800],["2023-10-06",22408.47,22663.7,22000.12,22663.7,147000],["2023-10-09",22663.7,23072.05,22204.3,22510.56,195000],["2023-10-10",22561.61,23225.18,22459.52,22765.78,287700],["2023-10-11",22816.83,23072.05,22459.52,23072.05,128300],["2023-10-12",23378.32,23556.97,22765.78,23174.14,163700],["2023-10-13",22969.96,23735.63,22867.87,23276.23,144600],["2023-10-16",23250.71,23250.71,22204.3,22204.3,174400],["2023-10-17",22280.86,22612.65,20928.19,20928.19,184200],["2023-10-18",21234.45,21234.45,19652.08,19805.21,335000],["2023-10-19",19805.21,20366.7,19652.08,20060.43,150000],["2023-10-20",20162.52,20928.19,19575.51,20877.14,131400],["2023-10-23",20877.14,20877.14,19907.3,19932.82,50500],["2023-10-24",20085.96,20366.7,19703.12,20162.52,42400],["2023-10-25",20188.04,20366.7,20060.43,20060.43,30600],["2023-10-26",19830.73,19830.73,18656.71,18656.71,356700],["2023-10-27",19652.08,19652.08,17865.53,19294.77,58700],["2023-10-30",19294.77,19294.77,18299.4,18299.4,64000],["2023-10-31",18299.4,18375.97,17099.86,17099.86,165000],["2023-11-01",17737.92,17737.92,17023.29,17610.3,71000],["2023-11-02",17865.53,18580.15,17661.35,18427.01,106700],["2023-11-03",18682.24,18682.24,18120.75,18478.06,46100],["2023-11-06",18478.06,18529.1,18299.4,18324.93,63400],["2023-11-07",18324.93,18937.46,18095.23,18886.41,166000],["2023-11-08",19039.55,19396.86,18631.19,19396.86,64800],["2023-11-09",19396.86,19652.08,18937.46,18988.5,185400],["2023-11-10",18886.41,19014.02,18682.24,18758.8,75000],["2023-11-13",19039.55,19039.55,18605.67,18631.19,132600],["2023-11-14",18682.24,19294.77,18682.24,18835.37,211000],["2023-11-15",19652.08,19652.08,18962.98,18962.98,249500],["2023-11-16",18962.98,19498.95,18962.98,19192.68,72300],["2023-11-17",19601.03,19805.21,19141.64,19396.86,410000],["2023-11-20",19396.86,20009.39,19243.72,19779.69,173400],["2023-11-21",20162.52,20162.52,19779.69,20111.48,206600],["2023-11-22",20111.48,20137.0,19754.17,19881.78,151600],["2023-11-23",19856.26,20085.96,19422.38,19422.38,212500],["2023-11-24",19601.03,19652.08,19192.68,19396.86,190500],["2023-11-27",19779.69,19779.69,19396.86,19396.86,58600],["2023-11-28",19549.99,19907.3,19396.86,19907.3,119100],["2023-11-29",19907.3,20060.43,19881.78,20060.43,129700],["2023-11-30",19932.82,20239.09,19932.82,19958.34,136800],["2023-12-01",19958.34,20085.96,19805.21,19958.34,68500],["2023-12-04",20213.57,20417.74,20188.04,20366.7,246300],["2023-12-05",20802.35,20802.35,20094.42,20148.87,195800],["2023-12-06",20148.87,20393.93,20067.19,20366.7,116800],["2023-12-07",20257.79,20693.44,20067.19,20530.07,226700],["2023-12-08",20421.16,20448.38,20285.02,20448.38,104300],["2023-12-11",20448.38,20448.38,20148.87,20257.79,73700],["2023-12-12",20421.16,20666.21,20285.02,20448.38,224800],["2023-12-13",20666.21,20666.21,20148.87,20148.87,92800],["2023-12-14",20176.1,20285.02,19931.05,19931.05,115200],["2023-12-15",19658.77,19931.05,19604.31,19604.31,103100],["2023-12-18",19604.31,19604.31,19386.48,19386.48,52000],["2023-12-19",19413.71,19522.63,19168.66,19495.4,55100],["2023-12-20",19713.22,19876.59,19604.31,19876.59,89500],["2023-12-21",19876.59,19876.59,19767.68,19794.91,16600],["2023-12-22",19822.14,19985.5,19658.77,19658.77,55100],["2023-12-25",19658.77,20039.96,19658.77,20039.96,122200],["2023-12-26",20039.96,20257.79,20039.96,20067.19,78300],["2023-12-27",20148.87,20502.84,20148.87,20475.61,158700],["2023-12-28",20557.3,20557.3,20203.33,20312.24,91400],["2023-12-29",20312.24,20312.24,19767.68,19767.68,137100],["2024-01-02",19767.68,20039.96,19767.68,19931.05,45600],["2024-01-03",19931.05,20638.98,19658.77,20638.98,116100],["2024-01-04",20693.44,20693.44,20366.7,20366.7,110900],["2024-01-05",20421.16,20421.16,20148.87,20366.7,60900],["2024-01-08",20366.7,20366.7,20121.65,20176.1,91800],["2024-01-09",20203.33,20530.07,20203.33,20366.7,108200],["2024-01-10",20366.7,20393.93,20176.1,20312.24,92600],["2024-01-11",20366.7,20366.7,20148.87,20257.79,96600],["2024-01-12",20257.79,20257.79,19876.59,19876.59,84400],["2024-01-15",19985.5,19985.5,19876.59,19876.59,59800],["2024-01-16",19876.59,19931.05,19822.14,19876.59,43800],["2024-01-17",19876.59,20230.56,19876.59,20121.65,42500],["2024-01-18",20203.33,20203.33,19903.82,20039.96,29100],["2024-01-19",20067.19,20148.87,19958.28,20094.42,43000],["2024-01-22",20067.19,20094.42,19876.59,20094.42,55400],["2024-01-23",20094.42,20094.42,19903.82,20039.96,47500],["2024-01-24",20067.19,20257.79,19985.5,20094.42,98800],["2024-01-25",20094.42,20094.42,19985.5,20094.42,13300],["2024-01-26",20094.42,20148.87,19985.5,20094.42,43800],["2024-01-29",20121.65,20638.98,20094.42,20475.61,211500],["2024-01-30",20802.35,20911.26,20421.16,20911.26,211100],["2024-01-31",21510.28,21510.28,21129.09,21238.0,326900],["2024-02-01",21020.18,21510.28,21020.18,21238.0,164500],["2024-02-02",21374.14,21455.83,21129.09,21319.69,122200],["2024-02-05",21292.46,21673.65,21129.09,21510.28,121100],["2024-02-06",21346.92,21564.74,21346.92,21483.06,63000],["2024-02-07",21564.74,21591.97,21455.83,21537.51,110400],["2024-02-15",21510.28,22544.96,21346.92,22190.99,186100],["2024-02-16",22272.67,22327.13,22054.85,22109.3,67500],["2024-02-19",22109.3,22272.67,21782.57,21782.57,106700],["2024-02-20",22109.3,22109.3,21591.97,21700.88,83800],["2024-02-21",21673.65,21782.57,21619.2,21646.43,83300],["2024-02-22",21619.2,21864.25,21619.2,21700.88,73300],["2024-02-23",21809.79,22082.08,21510.28,21510.28,265700],["2024-02-26",21537.51,22381.59,21537.51,22327.13,230200],["2024-02-27",22163.76,22599.41,22163.76,22327.13,92400],["2024-02-28",22272.67,22544.96,21782.57,21837.02,170000],["2024-02-29",21918.71,22109.3,21646.43,21782.57,135100],["2024-03-01",21891.48,22054.85,21782.57,21973.16,123700],["2024-03-04",22109.3,22572.18,22109.3,22463.27,203100],["2024-03-05",22572.18,22572.18,22272.67,22327.13,82700],["2024-03-06",22327.13,22327.13,21728.11,21782.57,99400],["2024-03-07",21945.94,22163.76,21782.57,22136.53,127500],["2024-03-08",22190.99,22190.99,21782.57,22054.85,196800],["2024-03-11",22299.9,22626.64,21945.94,22109.3,211900],["2024-03-12",22109.3,22762.78,21945.94,22599.41,232300],["2024-03-13",22599.41,23933.59,22599.41,23307.35,382300],["2024-03-14",23389.03,24042.51,23389.03,23851.91,313200],["2024-03-15",23443.49,23851.91,23416.26,23688.54,259500],["2024-03-18",23743.0,23743.0,22054.85,23307.35,341500],["2024-03-19",23280.12,23579.63,23062.29,23416.26,53300],["2024-03-20",23579.63,23579.63,23143.98,23525.17,59400],["2024-03-21",23743.0,23933.59,23579.63,23879.14,174400],["2024-03-22",23879.14,23879.14,23579.63,23851.91,72300],["2024-03-25",23879.14,23879.14,22190.99,23389.03,59600],["2024-03-26",22762.78,23416.26,22762.78,23361.8,67400],["2024-03-27",23198.43,23797.45,23198.43,23579.63,98000],["2024-03-28",23525.17,23851.91,23525.17,23634.08,50300],["2024-03-29",23552.4,23715.77,23552.4,23634.08,60000],["2024-04-01",23634.08,23851.91,23361.8,23416.26,86700],["2024-04-02",23416.26,23661.31,23334.57,23661.31,55600],["2024-04-03",23797.45,25049.95,23743.0,24968.27,2401600],["2024-04-04",25049.95,25703.43,25049.95,25567.29,262800],["2024-04-05",25540.06,25567.29,24832.13,24913.81,220000],["2024-04-08",24913.81,24995.5,24178.65,24314.79,181800],["2024-04-09",24042.51,24750.44,24042.51,24723.21,89700],["2024-04-10",24723.21,24723.21,24178.65,24233.11,46700],["2024-04-11",23688.54,23906.37,23334.57,23688.54,205200],["2024-04-12",23661.31,24233.11,23661.31,24233.11,114900],["2024-04-15",24233.11,24233.11,22599.41,22980.61,356800],["2024-04-16",22980.61,23252.89,22490.5,23252.89,136300],["2024-04-17",23252.89,23252.89,22762.78,22926.15,75700],["2024-04-19",22163.76,23035.06,22163.76,22980.61,97200],["2024-04-22",22871.69,23361.8,22626.64,23361.8,61400],["2024-04-23",23361.8,23361.8,22817.24,23252.89,43000],["2024-04-24",23035.06,23688.54,23035.06,23416.26,53200],["2024-04-25",23470.72,23688.54,23307.35,23688.54,31900],["2024-04-26",23688.54,23688.54,22898.92,23525.17,18100],["2024-05-02",23525.17,24369.25,23143.98,24287.56,198900],["2024-05-03",24777.67,24777.67,24233.11,24233.11,117700],["2024-05-06",24260.33,24641.53,24260.33,24505.39,164600],["2024-05-07",24995.5,25322.23,24369.25,25049.95,232000],["2024-05-08",24941.04,26792.56,24505.39,26792.56,724500],["2024-05-09",27337.12,27718.32,26683.64,26792.56,250800],["2024-05-10",26792.56,27228.21,26411.36,26792.56,204100],["2024-05-13",27173.75,27173.75,26139.08,26411.36,138700],["2024-05-14",26411.36,27064.84,26193.54,26819.78,160500],["2024-05-15",26847.01,28262.88,26683.64,27391.58,338600],["2024-05-16",27936.14,27936.14,26874.24,27064.84,188800],["2024-05-17",27228.21,27228.21,26520.27,26683.64,266400],["2024-05-20",26792.56,27772.77,26629.19,27718.32,321600],["2024-05-21",27391.58,29406.46,27391.58,28698.53,1461700],["2024-05-22",29079.73,29079.73,27772.77,27827.23,215300],["2024-05-23",27827.23,28317.34,26983.15,27936.14,354300],["2024-05-24",27500.49,28262.88,26683.64,26955.93,358000],["2024-05-27",26955.93,27010.38,26738.1,26901.47,73000],["2024-05-28",27500.49,27500.49,26955.93,26983.15,144900],["2024-05-29",27064.84,27146.52,26765.33,26792.56,269900],["2024-05-30",26683.64,27119.3,26329.68,26574.73,158200],["2024-05-31",26574.73,27500.49,26411.36,27064.84,562400],["2024-06-03",27500.49,28589.62,27064.84,28317.34,499200],["2024-06-04",28317.34,28317.34,27663.86,27718.32,360300],["2024-06-05",27990.6,28208.42,27663.86,27881.69,583300],["2024-06-06",27990.6,28045.05,27228.21,27609.4,268400],["2024-06-07",27718.32,27936.14,27446.03,27663.86,198000],["2024-06-10",27337.12,28317.34,27337.12,27609.4,228000],["2024-06-11",27609.4,27718.32,26983.15,27119.3,263800],["2024-06-12",27173.75,27228.21,26738.1,27092.07,264900],["2024-06-13",27146.52,27146.52,26792.56,26792.56,223300],["2024-06-14",26792.56,26983.15,26139.08,26139.08,282500],["2024-06-17",26166.31,26166.31,25104.41,25540.06,335500],["2024-06-18",26002.94,26139.08,25676.2,26139.08,158300],["2024-06-19",26302.45,26792.56,26002.94,26084.62,204700],["2024-06-20",26139.08,26329.68,25540.06,25676.2,139300],["2024-06-21",25676.2,26139.08,25594.52,25730.66,200300],["2024-06-24",25485.6,26111.85,25240.55,25240.55,274200],["2024-06-25",25240.55,25485.6,25186.09,25322.23,57100],["2024-06-26",25349.46,25403.92,25077.18,25376.69,93200],["2024-06-27",25431.15,26302.45,25376.69,26247.99,401600],["2024-06-28",26247.99,26247.99,24777.67,26139.08,188600],["2024-07-01",25621.74,26356.91,25621.74,26356.91,167500],["2024-07-02",26302.45,27092.07,26247.99,26955.93,440800],["2024-07-03",27064.84,27200.98,26874.24,27092.07,204900],["2024-07-04",27092.07,27092.07,26792.56,27010.38,130400],["2024-07-05",26983.15,27827.23,26955.93,27119.3,351800],["2024-07-08",27554.95,27554.95,27064.84,27228.21,121600],["2024-07-09",27663.86,27718.32,26847.01,26847.01,227600],["2024-07-10",26847.01,26955.93,26302.45,26411.36,226600],["2024-07-11",26411.36,26955.93,26302.45,26438.59,105600],["2024-07-12",26547.5,26983.15,26465.82,26847.01,107600],["2024-07-15",26792.56,27092.07,26547.5,26683.64,72100],["2024-07-16",26738.1,26955.93,26411.36,26411.36,123000],["2024-07-17",26411.36,26465.82,25349.46,25431.15,279900],["2024-07-18",25376.69,25485.6,23661.31,25158.86,262200],["2024-07-19",25158.86,25812.34,24777.67,24777.67,122100],["2024-07-22",24559.84,24859.35,23688.54,23960.82,165600],["2024-07-23",24124.19,24233.11,23470.72,23470.72,121500],["2024-07-24",23143.98,24723.21,23143.98,24723.21,115600],["2024-07-25",24559.84,24559.84,24069.74,24287.56,41100],["2024-07-26",24505.39,25104.41,24314.79,25104.41,46200],["2024-07-29",25158.86,25485.6,24886.58,24913.81,51200],["2024-07-30",24913.81,25131.64,24668.76,25104.41,83800],["2024-07-31",25322.23,25458.37,24832.13,25186.09,285800],["2024-08-01",25213.32,25213.32,23443.49,23960.82,160900],["2024-08-02",23443.49,24505.39,23443.49,24505.39,121200],["2024-08-05",23579.63,24396.47,23143.98,23743.0,214200],["2024-08-06",23743.0,24096.96,23416.26,24015.28,56100],["2024-08-07",24614.3,24614.3,23960.82,24178.65,46600],["2024-08-08",24178.65,25866.8,24178.65,25866.8,503100],["2024-08-09",26193.54,26356.91,25866.8,26084.62,135700],["2024-08-12",26384.13,26683.64,26139.08,26465.82,202700],["2024-08-13",26411.36,26574.73,26030.17,26465.82,181000],["2024-08-14",26683.64,27228.21,26465.82,26574.73,242800],["2024-08-15",26547.5,26574.73,25921.25,26574.73,103800],["2024-08-16",26574.73,27092.07,26493.05,26683.64,334600],["2024-08-19",26792.56,27173.75,26792.56,27037.61,233000],["2024-08-20",27010.38,27119.3,26683.64,26765.33,158200],["2024-08-21",26765.33,28317.34,26738.1,27663.86,394300],["2024-08-22",27500.49,27663.86,27173.75,27200.98,156100],["2024-08-23",27010.38,27228.21,26955.93,27119.3,124900],["2024-08-26",27010.38,28045.05,27010.38,27228.21,209200],["2024-08-27",27228.21,27228.21,26738.1,27228.21,142400],["2024-08-28",27119.3,27228.21,26411.36,26847.01,99600],["2024-08-29",27037.61,27037.61,26601.96,26601.96,107300],["2024-08-30",26683.64,26847.01,26411.36,26819.78,75900],["2024-09-04",26683.64,26683.64,26166.31,26166.31,102300],["2024-09-05",26193.54,26465.82,25866.8,26275.22,78800],["2024-09-06",26030.17,26629.19,26030.17,26411.36,95600],["2024-09-09",26384.13,26547.5,26220.76,26547.5,38500],["2024-09-10",26547.5,26710.87,26356.91,26493.05,39800],["2024-09-11",26247.99,26302.45,25594.52,25703.43,208200],["2024-09-12",25839.57,26111.85,25730.66,25948.48,50400],["2024-09-13",25948.48,26084.62,25866.8,26030.17,48100],["2024-09-16",26030.17,26084.62,25594.52,25703.43,39200],["2024-09-17",25703.43,26220.76,25621.74,26220.76,84500],["2024-09-18",26411.36,26465.82,26030.17,26030.17,45700],["2024-09-19",26302.45,26302.45,25975.71,26166.31,36300],["2024-09-20",26411.36,26411.36,25921.25,25921.25,81800],["2024-09-23",25785.11,25948.48,25730.66,25730.66,68400],["2024-09-24",26111.85,26111.85,25785.11,25866.8,39600],["2024-09-25",25975.71,26030.17,25785.11,25921.25,212100],["2024-09-26",26193.54,26247.99,25894.03,25975.71,158200],["2024-09-27",25948.48,26111.85,25349.46,25540.06,221100],["2024-09-30",25540.06,25757.88,25431.15,25594.52,153100],["2024-10-01",25594.52,25812.34,25295.01,25295.01,240200],["2024-10-02",25322.23,25349.46,24886.58,24886.58,201900],["2024-10-03",24886.58,25077.18,24641.53,24886.58,100700],["2024-10-04",24913.81,25267.78,24832.13,24832.13,78400],["2024-10-07",25104.41,25104.41,24369.25,24450.93,173700],["2024-10-08",24505.39,24723.21,24396.47,24396.47,114900],["2024-10-09",24396.47,24641.53,24396.47,24505.39,83100],["2024-10-10",24777.67,24832.13,24505.39,24614.3,150300],["2024-10-11",24532.62,24695.98,24505.39,24695.98,25300],["2024-10-14",24668.76,24723.21,24423.7,24614.3,125900],["2024-10-15",24614.3,24614.3,24396.47,24505.39,77700],["2024-10-16",24450.93,24505.39,24423.7,24505.39,19900],["2024-10-17",24505.39,25158.86,24505.39,24886.58,87700],["2024-10-18",24886.58,24995.5,24668.76,24668.76,29400],["2024-10-21",24668.76,24859.35,24505.39,24505.39,73000],["2024-10-22",24505.39,24723.21,24287.56,24505.39,88500],["2024-10-23",24505.39,24695.98,24423.7,24559.84,28300],["2024-10-24",24559.84,24777.67,24505.39,24559.84,77400],["2024-10-25",24587.07,24695.98,24532.62,24587.07,35100],["2024-10-28",24559.84,24859.35,24559.84,24859.35,43000],["2024-10-29",24968.27,25431.15,24913.81,25240.55,74100],["2024-10-30",25158.86,25812.34,25158.86,25812.34,128300],["2024-10-31",25894.03,26302.45,25894.03,26139.08,331400],["2024-11-01",26139.08,26166.31,25921.25,26084.62,152300],["2024-11-04",26084.62,26520.27,25812.34,26139.08,157200],["2024-11-05",26139.08,26520.27,26139.08,26302.45,99300],["2024-11-06",26683.64,26819.78,26275.22,26574.73,238700],["2024-11-07",26683.64,26792.56,26465.82,26601.96,131000],["2024-11-08",26601.96,27663.86,26465.82,27663.86,489600],["2024-11-11",27772.77,28099.51,27609.4,27772.77,227900],["2024-11-12",27500.49,27990.6,27391.58,27500.49,198400],["2024-11-13",27500.49,28317.34,27446.03,28045.05,321800],["2024-11-14",28317.34,29134.18,28317.34,28317.34,549300],["2024-11-15",28317.34,28535.16,27718.32,28208.42,383100],["2024-11-18",28208.42,28589.62,27772.77,28317.34,214500],["2024-11-19",28589.62,28589.62,27282.66,27282.66,257400],["2024-11-20",27064.84,27936.14,26847.01,27718.32,201800],["2024-11-21",27718.32,28262.88,27718.32,28208.42,149500],["2024-11-22",28208.42,29134.18,28045.05,28807.44,266200],["2024-11-25",28916.36,29079.73,28535.16,28807.44,223000],["2024-11-26",28752.99,28861.9,28535.16,28752.99,187800],["2024-11-27",28752.99,28807.44,28589.62,28698.53,144300],["2024-11-28",28752.99,28807.44,28535.16,28535.16,321900],["2024-11-29",28651.87,30052.37,28126.68,28710.22,396100],["2024-12-02",28768.58,28768.58,28009.98,28301.75,531550],["2024-12-03",28301.75,28447.63,28009.98,28009.98,203700],["2024-12-04",27893.27,28185.04,27659.85,27689.03,203800],["2024-12-05",27689.03,28826.93,27689.03,28593.52,342700],["2024-12-06",28564.34,29410.47,28535.16,29060.35,212000],["2024-12-09",29118.7,29994.01,28972.82,29410.47,251500],["2024-12-10",29410.47,29410.47,29060.35,29118.7,132800],["2024-12-11",29002.0,29352.12,28768.58,29352.12,189100],["2024-12-12",29468.83,31219.45,29468.83,30752.62,1073300],["2024-12-13",30752.62,31161.1,30344.14,30344.14,159200],["2024-12-16",30344.14,30752.62,30285.79,30402.49,207800],["2024-12-17",30402.49,30635.91,30052.37,30402.49,375400],["2024-12-18",30460.85,30577.56,30227.43,30402.49,141100],["2024-12-19",30227.43,31102.74,30052.37,30344.14,297900],["2024-12-20",30402.49,30986.03,30110.72,30869.33,258500],["2024-12-23",31102.74,31569.58,30635.91,30986.03,303200],["2024-12-24",30986.03,31161.1,30519.2,31161.1,317000],["2024-12-25",31219.45,31978.05,30635.91,30810.97,266500],["2024-12-26",30810.97,31044.39,30577.56,30927.68,174600],["2024-12-27",30810.97,31452.87,30635.91,30752.62,244800],["2024-12-30",30635.91,30635.91,29877.31,30110.72,200500],["2024-12-31",30110.72,30635.91,30110.72,30344.14,132400],["2025-01-02",30227.43,30460.85,30052.37,30110.72,67300],["2025-01-03",30052.37,30869.33,29935.66,30344.14,281400],["2025-01-06",30110.72,30577.56,29060.35,29060.35,292200],["2025-01-07",29002.0,29293.77,28593.52,28593.52,253200],["2025-01-08",28593.52,28768.58,28330.92,28593.52,124700],["2025-01-09",28389.28,28972.82,28389.28,28651.87,90500],["2025-01-10",28651.87,28710.22,28009.98,28185.04,162600],["2025-01-13",28009.98,28418.45,28009.98,28360.1,137100],["2025-01-14",28476.81,28856.11,28360.1,28564.34,90500],["2025-01-15",28593.52,28593.52,28360.1,28564.34,156400],["2025-01-16",28651.87,29060.35,28593.52,28593.52,52400],["2025-01-17",28651.87,29527.18,28593.52,29468.83,221800],["2025-01-20",29760.6,29760.6,29177.06,29177.06,120000],["2025-01-21",29235.41,29527.18,29177.06,29468.83,224300],["2025-01-22",29527.18,30227.43,29410.47,30110.72,273900],["2025-01-23",30285.79,30460.85,29994.01,30110.72,287700],["2025-01-24",30110.72,30402.49,29994.01,30344.14,209000],["2025-02-03",31044.39,31452.87,30519.2,30519.2,775700],["2025-02-04",31044.39,31161.1,30519.2,30635.91,231000],["2025-02-05",30694.26,30810.97,30285.79,30285.79,216900],["2025-02-06",30285.79,31219.45,30110.72,31219.45,543600],["2025-02-07",31452.87,31861.35,31044.39,31161.1,546900],["2025-02-10",31161.1,31161.1,30052.37,30052.37,293200],["2025-02-11",30344.14,30519.2,29994.01,30052.37,375800],["2025-02-12",30110.72,30694.26,30110.72,30285.79,408200],["2025-02-13",30519.2,31394.51,30519.2,31219.45,530800],["2025-02-14",31569.58,33378.55,31569.58,33378.55,909500],["2025-02-17",34720.7,35012.47,34137.16,34428.93,719400],["2025-02-18",34428.93,35887.78,34020.45,35129.18,520500],["2025-02-19",35362.59,35362.59,34370.57,35012.47,426700],["2025-02-20",35070.82,36062.84,34662.34,35537.66,380200],["2025-02-21",35537.66,35887.78,35187.53,35362.59,179800],["2025-02-24",35362.59,35771.07,35070.82,35537.66,211600],["2025-02-25",35537.66,35596.01,34137.16,34428.93,447800],["2025-02-26",34428.93,35479.3,34428.93,34779.05,205000],["2025-02-27",35012.47,35829.43,34837.41,35712.72,373000],["2025-02-28",35712.72,35771.07,34895.76,35771.07,316600],["2025-03-03",35596.01,35596.01,34720.7,34720.7,246500],["2025-03-04",34428.93,35012.47,33903.74,34195.51,388200],["2025-03-05",34195.51,34370.57,33845.39,33845.39,188400],["2025-03-06",33845.39,34954.11,33845.39,34954.11,243800],["2025-03-07",35070.82,35070.82,34370.57,34487.28,133800],["2025-03-10",34487.28,34487.28,34137.16,34195.51,213200],["2025-03-11",34078.8,34954.11,33553.62,34779.05,166900],["2025-03-12",35070.82,36646.38,34779.05,36004.49,772000],["2025-03-13",36179.55,36179.55,35070.82,35070.82,200700],["2025-03-14",35012.47,35070.82,34078.8,34195.51,449200],["2025-03-17",34312.22,34603.99,33845.39,33845.39,161300],["2025-03-18",34020.45,34603.99,34020.45,34195.51,141000],["2025-03-19",34195.51,34779.05,34137.16,34779.05,221500],["2025-03-20",35012.47,35012.47,34312.22,34545.64,78200],["2025-03-21",34779.05,34954.11,34195.51,34428.93,110000],["2025-03-24",34428.93,34487.28,34195.51,34195.51,92500],["2025-03-25",34428.93,35479.3,34253.87,34720.7,704620],["2025-03-26",34720.7,34895.76,34078.8,34137.16,163000],["2025-03-27",34487.28,34720.7,34137.16,34253.87,158700],["2025-03-28",34312.22,35887.78,34137.16,34603.99,412300],["2025-03-31",34545.64,34779.05,34253.87,34779.05,185000],["2025-04-01",34428.93,34662.34,34312.22,34545.64,122700],["2025-04-02",34545.64,34545.64,34253.87,34253.87,136300],["2025-04-03",31861.35,31861.35,31861.35,31861.35,81800],["2025-04-04",29643.89,29643.89,29643.89,29643.89,48700],["2025-04-08",27572.32,27572.32,27572.32,27572.32,42800],["2025-04-09",25646.63,25646.63,25646.63,25646.63,46600],["2025-04-10",27426.43,27426.43,27426.43,27426.43,290600],["2025-04-11",25529.93,26842.89,25529.93,26201.0,1246800],["2025-04-14",27426.43,27426.43,25413.22,25413.22,555800],["2025-04-15",25150.62,26201.0,23662.59,23662.59,717400],["2025-04-16",22933.17,24742.14,22028.68,24392.02,937900],["2025-04-17",24508.73,25092.27,23429.18,23429.18,163800],["2025-04-18",23954.36,24771.32,23575.06,24158.6,457600],["2025-04-21",24508.73,24508.73,23983.54,24187.78,138200],["2025-04-22",24625.44,24625.44,22495.51,22903.99,625900],["2025-04-23",23925.19,23954.36,23400.0,23925.19,159700],["2025-04-24",23954.36,25588.28,23954.36,24858.85,398300],["2025-04-25",24946.38,24946.38,24508.73,24829.68,151300],["2025-04-28",24829.68,25442.39,24508.73,25092.27,222500],["2025-04-29",25238.15,26842.89,25238.15,25967.58,261800],["2025-05-05",26201.0,26317.71,25617.46,25704.99,160900],["2025-05-06",25734.16,26259.35,25734.16,25996.76,150600],["2025-05-07",26055.11,27543.14,25909.23,27047.13,274800],["2025-05-08",27426.43,27426.43,26726.18,26930.42,267100],["2025-05-09",27630.67,27630.67,26930.42,27017.96,287900],["2025-05-12",27134.66,28009.98,26930.42,28009.98,213300],["2025-05-13",28885.29,29118.7,28301.75,28476.81,293200],["2025-05-14",28739.4,29994.01,28622.69,29818.95,454800],["2025-05-15",30169.08,30169.08,29060.35,29352.12,285400],["2025-05-16",29352.12,29877.31,28535.16,29818.95,415100],["2025-05-19",29760.6,30052.37,28943.64,28943.64,316400],["2025-05-20",28943.64,29877.31,28681.05,29293.77,369700],["2025-05-21",29760.6,29760.6,28885.29,29177.06,170100],["2025-05-22",29177.06,29935.66,29177.06,29527.18,324200],["2025-05-23",29994.01,31336.16,29760.6,31102.74,415600],["2025-05-26",31861.35,33261.85,31219.45,33261.85,599500],["2025-05-27",34895.76,34895.76,33553.62,33611.97,508500],["2025-05-28",33903.74,33903.74,32853.37,33203.49,325800],["2025-05-29",33261.85,33553.62,32970.07,33261.85,264800],["2025-05-30",33203.49,33320.2,32619.95,33086.78,381100],["2025-06-02",33174.31,34312.22,32824.19,32955.49,316800],["2025-06-03",32867.96,32911.72,32299.0,32299.0,228900],["2025-06-04",32299.0,32342.77,31511.22,31511.22,242000],["2025-06-05",31511.22,32736.66,30635.91,31861.35,504900],["2025-06-06",31861.35,32649.13,31773.82,32386.53,312100],["2025-06-09",32386.53,32386.53,31292.39,31292.39,126400],["2025-06-10",31292.39,31686.28,30898.5,30898.5,162400],["2025-06-11",31511.22,31511.22,30898.5,31117.33,99700],["2025-06-12",31861.35,31861.35,31073.57,31642.52,125400],["2025-06-13",31336.16,31598.75,30898.5,30942.27,207900],["2025-06-16",30373.32,31292.39,30373.32,31161.1,143100],["2025-06-17",31379.93,31773.82,31204.86,31686.28,110600],["2025-06-18",31686.28,31905.11,31292.39,31336.16,99800],["2025-06-19",31336.16,31423.69,30810.97,31204.86,189000],["2025-06-20",31073.57,32867.96,31073.57,32780.42,388000],["2025-06-23",32780.42,32780.42,31948.88,32605.36,289900],["2025-06-24",32605.36,34093.39,32605.36,32999.25,370000],["2025-06-25",32999.25,33086.78,32649.13,32955.49,152100],["2025-06-26",32824.19,33218.08,32736.66,32911.72,166800],["2025-06-27",33174.31,33655.74,32692.89,32911.72,259600],["2025-06-30",33174.31,33305.61,32474.06,32605.36,220700],["2025-07-01",32649.13,33655.74,32649.13,33174.31,482600],["2025-07-02",33261.85,34443.52,33261.85,33305.61,1186000],["2025-07-03",33524.44,34137.16,32474.06,32474.06,781200],["2025-07-04",32561.6,32999.25,31730.05,31861.35,584500],["2025-07-07",32123.94,32342.77,31773.82,32167.71,352600],["2025-07-08",33261.85,33568.2,32649.13,32824.19,419600],["2025-07-09",32955.49,32955.49,32342.77,32561.6,398200],["2025-07-10",32561.6,32955.49,32474.06,32649.13,234000],["2025-07-11",32824.19,32955.49,32649.13,32867.96,343700],["2025-07-14",32955.49,33086.78,32386.53,32824.19,190000],["2025-07-15",33043.02,33261.85,32780.42,32780.42,360900],["2025-07-16",32692.89,32780.42,32386.53,32649.13,199400],["2025-07-17",32649.13,33261.85,32430.3,33218.08,479600],["2025-07-18",33699.5,34574.81,33261.85,33261.85,1493900],["2025-07-21",33261.85,33436.91,32692.89,32736.66,487700],["2025-07-22",32736.66,32824.19,32386.53,32649.13,584800],["2025-07-23",32649.13,33524.44,32649.13,33524.44,529600],["2025-07-24",34137.16,34137.16,33436.91,33655.74,810900],["2025-07-25",33787.03,33962.09,33524.44,33655.74,488000],["2025-07-28",33743.27,34574.81,33261.85,34137.16,979500],["2025-07-29",34574.81,34574.81,31861.35,32123.94,917900],["2025-07-30",32123.94,32649.13,31948.88,32255.24,476800],["2025-07-31",33962.09,33962.09,32474.06,33086.78,527100],["2025-08-01",33611.97,33611.97,32605.36,32911.72,382100],["2025-08-04",32911.72,32999.25,32649.13,32824.19,373300],["2025-08-05",32736.66,32955.49,32386.53,32386.53,521500],["2025-08-06",32649.13,33611.97,32342.77,33568.2,652800],["2025-08-07",34093.39,35581.42,34093.39,35318.83,2201900],["2025-08-08",35975.31,35975.31,34574.81,34837.41,889700],["2025-08-11",34837.41,35493.89,34531.05,34837.41,981200],["2025-08-12",35056.23,35056.23,33787.03,34137.16,898500],["2025-08-13",34137.16,34355.99,33174.31,33305.61,1070400],["2025-08-14",33305.61,33655.74,32955.49,33655.74,614600],["2025-08-15",33699.5,33743.27,32736.66,32780.42,584300],["2025-08-18",32824.19,32867.96,32342.77,32342.77,612100],["2025-08-19",32342.77,32342.77,31992.64,32036.41,544300],["2025-08-20",31642.52,31905.11,31073.57,31073.57,740000],["2025-08-21",31073.57,31117.33,30592.14,30810.97,443300],["2025-08-22",30810.97,32386.53,30679.68,31423.69,366000],["2025-08-25",31511.22,31642.52,30986.03,31336.16,170200],["2025-08-26",31423.69,31511.22,30898.5,31511.22,151200],["2025-08-27",32036.41,32036.41,31511.22,31861.35,220900],["2025-08-28",31861.35,32692.89,31861.35,32561.6,306200],["2025-08-29",32824.19,32824.19,31773.82,31905.11,307700],["2025-09-03",32342.77,32517.83,31992.64,32299.0,81200],["2025-09-04",32342.77,32736.66,32080.17,32167.71,211200],["2025-09-05",32299.0,32386.53,31773.82,31773.82,274700],["2025-09-08",31861.35,31861.35,31073.57,31161.1,223200],["2025-09-09",31204.86,31248.63,31073.57,31204.86,120200],["2025-09-10",31336.16,31336.16,30942.27,31073.57,75900],["2025-09-11",31073.57,31511.22,30635.91,31511.22,156000],["2025-09-12",31511.22,31948.88,31423.69,31730.05,248000],["2025-09-15",32080.17,32649.13,31773.82,32649.13,557800],["2025-09-16",32824.19,32911.72,32211.47,32386.53,302900],["2025-09-17",32692.89,32692.89,31992.64,32036.41,258600],["2025-09-18",32342.77,32342.77,31598.75,31905.11,158900],["2025-09-19",32080.17,32299.0,31861.35,31948.88,355900],["2025-09-22",31773.82,32123.94,31073.57,31292.39,192300],["2025-09-23",31248.63,31686.28,31073.57,31248.63,172500],["2025-09-24",31467.46,31467.46,31073.57,31292.39,75600],["2025-09-25",31686.28,31686.28,31292.39,31423.69,94400],["2025-09-26",31423.69,31423.69,31073.57,31073.57,125200],["2025-09-29",31073.57,31073.57,30635.91,30723.44,181300],["2025-09-30",30942.27,30942.27,30023.19,30198.25,295500],["2025-10-01",30198.25,30504.61,30198.25,30329.55,78600],["2025-10-02",30417.08,30898.5,30110.72,30242.02,134600],["2025-10-03",30198.25,30285.79,29935.66,29935.66,111500],["2025-10-06",29979.43,30460.85,29848.13,30285.79,112100],["2025-10-07",30635.91,30635.91,30198.25,30329.55,54000],["2025-10-08",31423.69,31423.69,30329.55,30460.85,63500],["2025-10-09",30460.85,30898.5,30285.79,30373.32,91900],["2025-10-10",30373.32,30635.91,30285.79,30373.32,124600],["2025-10-13",30198.25,31161.1,30198.25,30810.97,179200],["2025-10-14",30810.97,30854.74,30285.79,30285.79,94400],["2025-10-15",30242.02,30373.32,29891.9,30066.96,182100],["2025-10-16",30198.25,30198.25,29891.9,29935.66,81500],["2025-10-17",29935.66,30198.25,29804.36,29979.43,109500],["2025-10-20",30023.19,30548.38,28929.05,28972.82,156500],["2025-10-21",28972.82,29760.6,28885.29,29410.47,162000],["2025-10-22",29760.6,30285.79,29410.47,29716.83,117000],["2025-10-23",30329.55,30329.55,30023.19,30066.96,60300],["2025-10-24",30066.96,30066.96,29322.94,30023.19,65800],["2025-10-27",32123.94,32123.94,30810.97,31336.16,524700],["2025-10-28",31773.82,31773.82,30898.5,31336.16,156800],["2025-10-29",31423.69,31817.58,31117.33,31511.22,194700],["2025-10-30",31773.82,31773.82,31336.16,31773.82,209800],["2025-10-31",32955.49,33962.09,32824.19,33962.09,1126500],["2025-11-03",34924.94,34924.94,33962.09,34137.16,718800],["2025-11-04",34137.16,34137.16,32211.47,33261.85,895300],["2025-11-05",32824.19,33699.5,32824.19,33261.85,423900],["2025-11-06",33393.14,34224.69,33261.85,33874.56,566500],["2025-11-07",33874.56,33874.56,32824.19,32911.72,251400],["2025-11-10",32911.72,33699.5,32911.72,33436.91,377000],["2025-11-11",33174.31,34574.81,33174.31,34574.81,671600],["2025-11-12",35143.77,35450.12,34662.34,34837.41,904900],["2025-11-13",34837.41,36325.44,34531.05,35143.77,1186700],["2025-11-14",35100.0,35231.3,34662.34,35231.3,801400],["2025-11-17",35625.19,36237.91,35362.59,35406.36,1024500],["2025-11-18",35450.12,35450.12,34749.88,35187.53,691100],["2025-11-19",35362.59,35581.42,35231.3,35450.12,720800],["2025-11-20",35406.36,35537.66,35012.47,35275.06,493500],["2025-11-21",35056.23,35100.0,34531.05,34837.41,474700],["2025-11-24",35143.77,35537.66,34968.7,35275.06,865900],["2025-11-25",35668.95,35668.95,34399.75,34487.28,676800],["2025-11-26",34531.05,35100.0,34443.52,34968.7,371200],["2025-11-27",34574.81,34924.94,34574.81,34706.11,316400],["2025-11-28",34749.88,35668.95,34706.11,35100.0,1062200],["2025-12-01",35100.0,35488.92,33690.17,34176.32,521900],["2025-12-02",34079.09,34079.09,32766.48,32863.71,849300],["2025-12-03",32863.71,33447.09,32474.79,33204.02,330700],["2025-12-04",33252.63,33301.25,32815.1,32912.33,356000],["2025-12-05",32863.71,33301.25,32815.1,32863.71,317700],["2025-12-08",32912.33,32960.94,32717.87,32815.1,192100],["2025-12-09",32912.33,32912.33,32037.26,32280.33,516800],["2025-12-10",32280.33,32474.79,32085.87,32474.79,131600],["2025-12-11",32572.02,32717.87,32328.95,32717.87,150500],["2025-12-12",32863.71,32863.71,32085.87,32523.41,220700],["2025-12-15",32523.41,32523.41,32231.72,32426.18,176300],["2025-12-16",32231.72,32766.48,31113.57,32717.87,533900],["2025-12-17",32669.25,32815.1,32231.72,32231.72,150300],["2025-12-18",32280.33,32815.1,32280.33,32572.02,189600],["2025-12-19",32572.02,32669.25,30335.73,32572.02,312700],["2025-12-22",32474.79,32620.64,32377.56,32572.02,166800],["2025-12-23",32717.87,32717.87,32183.1,32280.33,241700],["2025-12-24",32280.33,32377.56,32085.87,32377.56,179600],["2025-12-25",32377.56,32377.56,31891.41,31891.41,186000],["2025-12-26",32085.87,32912.33,31891.41,32231.72,346700],["2025-12-29",32231.72,32231.72,31988.64,31988.64,128600],["2025-12-30",32134.49,32183.1,31745.57,31842.8,139900],["2025-12-31",31988.64,31988.64,31405.26,31551.11,229700],["2026-01-05",31551.11,31696.95,31016.34,31064.96,232600],["2026-01-06",31064.96,31502.49,30676.04,31453.88,592400],["2026-01-07",31794.18,31988.64,31648.34,31891.41,325200],["2026-01-08",32037.26,32572.02,31940.03,32134.49,447000],["2026-01-09",32474.79,34370.78,32377.56,34370.78,1141700],["2026-01-12",34954.16,35586.15,34176.32,34322.16,797800],["2026-01-13",34322.16,35197.23,33787.4,33787.4,816700],["2026-01-14",33787.4,35391.69,33495.71,34516.62,979900],["2026-01-15",35294.46,35440.3,34711.08,34711.08,644500],["2026-01-16",35002.77,36412.6,34905.54,36120.91,1134400],["2026-01-19",36509.83,37093.21,35537.53,35975.07,482600],["2026-01-20",35975.07,36169.53,34905.54,34905.54,571800],["2026-01-21",34905.54,35051.39,34030.47,34468.01,609300],["2026-01-22",34516.62,34954.16,34419.39,34856.93,353700],["2026-01-23",35002.77,35002.77,34030.47,34419.39,355900],["2026-01-26",34419.39,34419.39,33349.86,33641.55,558900],["2026-01-27",33787.4,33981.86,33301.25,33981.86,145200],["2026-01-28",33884.63,34516.62,33252.63,33592.94,225700],["2026-01-29",33349.86,34905.54,33349.86,34759.7,663600],["2026-01-30",35002.77,35391.69,34711.08,34905.54,510800],["2026-02-02",35926.45,37336.29,35100.0,37336.29,2723700],["2026-02-03",38016.9,38503.05,37433.52,38114.13,1642900],["2026-02-04",38405.82,38405.82,37141.83,37530.75,946700],["2026-02-05",37530.75,40155.96,37530.75,39378.12,3137300],["2026-02-06",38114.13,38794.74,36655.68,36655.68,1345600],["2026-02-09",36655.68,37919.67,35245.84,35488.92,884600],["2026-02-10",35634.76,36461.22,35002.77,35391.69,733100],["2026-02-11",35634.76,36412.6,35440.3,35877.84,310900],["2026-02-12",35975.07,36218.14,33544.32,35780.61,348000],["2026-02-13",35780.61,35829.22,35148.61,35731.99,435300],["2026-02-23",36947.37,37239.06,36266.76,36461.22,549400],["2026-02-24",36509.83,37579.36,36412.6,37093.21,654000],["2026-02-25",37725.21,38259.97,36704.29,37919.67,865300],["2026-02-26",37919.67,37968.28,37044.6,37627.98,626300],["2026-02-27",37627.98,39864.27,36558.45,38162.74,1184200],["2026-03-02",35975.07,39378.12,35975.07,36947.37,1627800],["2026-03-03",37336.29,38503.05,36995.98,37433.52,1178000],["2026-03-04",37433.52,38843.35,35975.07,38162.74,1511800],["2026-03-05",38357.2,38405.82,36218.14,36509.83,1086100],["2026-03-06",36072.3,36072.3,34808.31,34808.31,1349500],["2026-03-09",32523.41,34030.47,32377.56,32669.25,2621800],["2026-03-10",34808.31,34954.16,33592.94,34905.54,680600],["2026-03-11",34808.31,35780.61,34808.31,35343.07,356000],["2026-03-12",35294.46,36169.53,35100.0,35829.22,444700],["2026-03-13",35731.99,35731.99,35148.61,35488.92,198000],["2026-03-16",35488.92,35926.45,34565.24,35002.77,213600],["2026-03-17",35488.92,36120.91,35391.69,35440.3,190200],["2026-03-18",35537.53,35829.22,35197.23,35780.61,170800],["2026-03-19",35440.3,35634.76,35002.77,35002.77,258500],["2026-03-20",34613.85,35488.92,34613.85,35100.0,283500],["2026-03-23",35002.77,35002.77,32863.71,34565.24,413100],["2026-03-24",35440.3,35780.61,35051.39,35051.39,130400],["2026-03-25",35148.61,35829.22,35148.61,35829.22,243700],["2026-03-26",35780.61,36850.14,35586.15,36752.91,430000],["2026-03-27",36752.91,36947.37,36120.91,36752.91,216500],["2026-03-30",35780.61,36655.68,35780.61,36218.14,138400],["2026-03-31",36752.91,36752.91,36218.14,36558.45,143500],["2026-04-01",36995.98,37141.83,35488.92,35780.61,403300],["2026-04-02",35780.61,36898.75,35391.69,36461.22,224300],["2026-04-03",36363.99,36898.75,35780.61,35877.84,248200],["2026-04-06",36072.3,36120.91,35440.3,35440.3,154400],["2026-04-07",35440.3,35488.92,35051.39,35245.84,180300],["2026-04-08",35975.07,36461.22,35634.76,36412.6,294300],["2026-04-09",36704.29,36752.91,35829.22,36461.22,241600],["2026-04-10",36655.68,36704.29,36218.14,36266.76,194700],["2026-04-13",36266.76,36461.22,35926.45,36072.3,91400],["2026-04-14",36850.14,36850.14,36072.3,36072.3,96500],["2026-04-15",36363.99,36363.99,35586.15,35586.15,260800],["2026-04-16",35780.61,36558.45,35488.92,36558.45,299100],["2026-04-17",36558.45,36801.52,36120.91,36120.91,179600],["2026-04-20",36169.53,36850.14,36120.91,36850.14,250400],["2026-04-21",36850.14,38162.74,36850.14,37044.6,427600],["2026-04-22",37044.6,37384.9,36169.53,36509.83,227700],["2026-04-23",36704.29,36850.14,36120.91,36850.14,274800],["2026-04-24",37190.44,37384.9,36558.45,36752.91,208400],["2026-04-28",36850.14,37190.44,36461.22,36850.14,214900],["2026-04-29",37044.6,37044.6,36218.14,36266.76,113600],["2026-05-04",35877.84,35877.84,35100.0,35294.46,427200],["2026-05-05",35245.84,35440.3,35100.0,35100.0,165800],["2026-05-06",35197.23,35440.3,34954.16,35051.39,201100],["2026-05-07",35148.61,35294.46,34954.16,35148.61,233900],["2026-05-08",35148.61,35197.23,34856.93,35051.39,246800],["2026-05-11",35148.61,35391.69,35002.77,35294.46,145900],["2026-05-12",35343.07,35391.69,34954.16,35100.0,160400],["2026-05-13",35002.77,35197.23,34954.16,35100.0,135500],["2026-05-14",35100.0,35294.46,35002.77,35197.23,54500],["2026-05-15",35343.07,35343.07,35002.77,35100.0,185400],["2026-05-18",35300.0,35550.0,34700.0,35300.0,150900],["2026-05-19",35300.0,35400.0,34900.0,34900.0,107100],["2026-05-20",34900.0,35200.0,34400.0,34700.0,106400],["2026-05-21",34700.0,35550.0,34700.0,35450.0,151100],["2026-05-22",35450.0,35700.0,35350.0,35700.0,104100],["2026-05-25",35200.0,35600.0,34650.0,35000.0,151900],["2026-05-26",35000.0,35000.0,34800.0,34900.0,52400],["2026-05-27",34900.0,35050.0,34500.0,34550.0,82500],["2026-05-28",34600.0,34600.0,34300.0,34400.0,84700],["2026-05-29",34400.0,34550.0,34150.0,34400.0,48500],["2026-06-01",34900.0,34900.0,34350.0,34400.0,25100],["2026-06-02",34400.0,34400.0,34000.0,34050.0,77500],["2026-06-03",34700.0,34700.0,34000.0,34000.0,49600],["2026-06-04",34000.0,34250.0,33850.0,34000.0,45000],["2026-06-05",34000.0,34000.0,33800.0,33950.0,40200],["2026-06-08",33950.0,33950.0,33500.0,33500.0,101500],["2026-06-09",33500.0,33900.0,33500.0,33900.0,29700],["2026-06-10",33900.0,33900.0,33500.0,33750.0,88200],["2026-06-11",33750.0,33750.0,33450.0,33700.0,40000],["2026-06-12",33900.0,33900.0,33550.0,33700.0,93800],["2026-06-15",34300.0,34300.0,33950.0,34300.0,35600],["2026-06-16",34300.0,34450.0,34000.0,34000.0,71400],["2026-06-17",34400.0,34500.0,34000.0,34400.0,37900],["2026-06-18",34500.0,34550.0,34150.0,34550.0,94900],["2026-06-19",34550.0,34650.0,34300.0,34450.0,51900],["2026-06-22",34700.0,34700.0,33900.0,34000.0,90100],["2026-06-23",34100.0,34200.0,33900.0,34100.0,66300],["2026-06-24",34100.0,34100.0,33750.0,33900.0,79700],["2026-06-25",33900.0,34300.0,33850.0,34100.0,78100],["2026-06-26",33650.0,33900.0,33650.0,33900.0,119900],["2026-06-29",33800.0,34000.0,33600.0,34000.0,37200],["2026-06-30",33700.0,33950.0,33450.0,33900.0,171800],["2026-07-01",33600.0,34000.0,33600.0,33750.0,52300],["2026-07-02",33650.0,33750.0,33400.0,33500.0,167100],["2026-07-03",33450.0,33950.0,33100.0,33100.0,153800],["2026-07-06",33150.0,33200.0,32600.0,32700.0,138000],["2026-07-07",33100.0,33100.0,32000.0,32500.0,188300],["2026-07-08",32550.0,33000.0,31500.0,32200.0,229500],["2026-07-09",32250.0,32250.0,31800.0,32000.0,39600],["2026-07-10",32050.0,32200.0,31600.0,31900.0,91800],["2026-07-13",31950.0,31950.0,31600.0,31750.0,106600],["2026-07-14",31750.0,32000.0,31750.0,31950.0,65800],["2026-07-15",31900.0,31950.0,31700.0,31950.0,30800],["2026-07-16",31950.0,31950.0,30850.0,31400.0,196200],["2026-07-17",31500.0,31800.0,31400.0,31500.0,34000],["2026-07-20",31550.0,31550.0,30850.0,30900.0,170600],["2026-07-21",30900.0,31000.0,30800.0,30900.0,31900],["2026-07-22",30800.0,31000.0,30000.0,30500.0,102800],["2026-07-23",30500.0,31450.0,29950.0,31000.0,208300],["2026-07-24",31000.0,31400.0,30200.0,30900.0,183400],["2026-07-27",31050.0,31050.0,30500.0,30600.0,134500],["2026-07-28",30300.0,30500.0,29900.0,30300.0,257600],["2026-07-29",30300.0,30500.0,29900.0,30300.0,109900],["2026-07-30",30450.0,30900.0,30450.0,30900.0,54900],["2026-07-31",30900.0,32000.0,30300.0,30400.0,146500],["2026-08-03",30700.0,31200.0,30600.0,31200.0,52700],["2026-08-04",31200.0,31700.0,31000.0,31000.0,63300],["2026-08-05",31000.0,31150.0,30850.0,30850.0,93000],["2026-08-06",31000.0,31000.0,30700.0,30850.0,32800],["2026-08-07",30900.0,31500.0,30800.0,30850.0,76000],["2026-08-10",31000.0,31550.0,31000.0,31550.0,58000],["2026-08-11",31700.0,31900.0,31550.0,31650.0,57400],["2026-08-12",32000.0,32000.0,31300.0,31350.0,111900],["2026-08-13",31350.0,31700.0,31100.0,31200.0,41900],["2026-08-14",31200.0,31200.0,30500.0,30500.0,125000],["2026-08-17",28400.0,30500.0,28400.0,30000.0,323200],["2026-08-18",30100.0,30500.0,29950.0,30000.0,78000],["2026-08-19",30050.0,30400.0,30050.0,30200.0,49700],["2026-08-20",30250.0,30550.0,29950.0,30000.0,262700],["2026-08-21",30350.0,30450.0,30050.0,30200.0,161700],["2026-08-24",30600.0,30950.0,30250.0,30700.0,83900],["2026-08-25",30850.0,31000.0,30350.0,30400.0,111700],["2026-08-26",30800.0,30950.0,30500.0,30700.0,73300],["2026-08-27",30700.0,30800.0,30500.0,30550.0,38700],["2026-08-28",30550.0,30650.0,30450.0,30550.0,66400],["2026-09-03",30550.0,30550.0,30300.0,30350.0,71000],["2026-09-04",30500.0,30500.0,30350.0,30500.0,26200],["2026-09-07",30500.0,30500.0,30350.0,30450.0,32800],["2026-09-08",30400.0,30500.0,30350.0,30500.0,37000],["2026-09-09",30400.0,30500.0,30350.0,30500.0,29800],["2026-09-10",30600.0,30650.0,30400.0,30550.0,55300],["2026-09-11",30500.0,30500.0,30000.0,30000.0,145800],["2026-09-14",30000.0,30200.0,29700.0,29800.0,203100],["2026-09-15",29900.0,30100.0,29800.0,30100.0,50800],["2026-09-16",30000.0,30050.0,29800.0,29800.0,71100],["2026-09-17",30000.0,30100.0,29850.0,29950.0,122000],["2026-09-18",30150.0,30500.0,30000.0,30150.0,94000],["2026-09-21",30100.0,30100.0,29900.0,30000.0,62000],["2026-09-22",30000.0,30100.0,29900.0,30000.0,26200],["2026-09-23",30500.0,30500.0,30000.0,30050.0,60100],["2026-09-24",30000.0,30000.0,29900.0,29950.0,61400],["2026-09-25",30000.0,30000.0,29800.0,29800.0,38600],["2026-09-28",29950.0,29950.0,29550.0,29650.0,112800],["2026-09-29",29650.0,29900.0,29650.0,29750.0,33000],["2026-09-30",29750.0,29800.0,29700.0,29800.0,84700],["2026-10-01",29850.0,29900.0,29800.0,29900.0,52700],["2026-10-02",29900.0,30500.0,29900.0,30250.0,137700]]}