{"sym":"NTC","index":false,"bars":[["2016-12-19",7197.94,7197.94,7197.94,7197.94,100],["2016-12-20",7197.94,7197.94,7197.94,7197.94,0],["2016-12-21",7197.94,7197.94,7197.94,7197.94,0],["2016-12-22",7197.94,7197.94,7197.94,7197.94,0],["2016-12-23",8277.63,8277.63,8277.63,8277.63,100],["2016-12-26",9501.28,9501.28,9501.28,9501.28,100],["2016-12-27",10904.88,10904.88,10904.88,10904.88,600],["2016-12-28",12524.41,12524.41,10904.88,10904.88,2500],["2016-12-29",13640.09,13640.09,13496.13,13496.13,3700],["2016-12-30",13496.13,15475.57,13496.13,13496.13,1300],["2017-01-03",13496.13,13496.13,12704.36,12704.36,1700],["2017-01-04",11516.7,11516.7,11156.8,11156.8,8900],["2017-01-05",12884.31,12884.31,12884.31,12884.31,100],["2017-01-06",11156.8,11516.7,10976.86,11516.7,5200],["2017-01-09",11084.82,11084.82,11084.82,11084.82,6000],["2017-01-10",10796.91,11516.7,10796.91,11444.72,10100],["2017-01-11",11408.73,11408.73,10976.86,10976.86,3600],["2017-01-12",10976.86,11156.8,10976.86,11156.8,8531],["2017-01-13",11156.8,11336.75,11156.8,11336.75,3200],["2017-01-16",11336.75,11516.7,11156.8,11156.8,7100],["2017-01-17",11192.79,11876.6,11084.82,11876.6,20000],["2017-01-18",11876.6,11876.6,11876.6,11876.6,2600],["2017-01-19",11876.6,12596.39,11876.6,12596.39,10600],["2017-01-20",12956.29,14431.87,12956.29,14431.87,18700],["2017-01-23",15115.67,15115.67,14035.98,14035.98,3500],["2017-01-24",13676.08,13784.05,13676.08,13784.05,2000],["2017-01-25",13820.04,14755.77,13820.04,14755.77,12400],["2017-02-02",15115.67,16267.34,15115.67,15475.57,36200],["2017-02-03",15655.52,15727.5,15331.61,15727.5,10700],["2017-02-06",15691.51,15691.51,15691.51,15691.51,5100],["2017-02-07",15727.5,15835.46,15727.5,15835.46,82119],["2017-02-08",16015.41,17095.1,16015.41,17095.1,55700],["2017-02-09",17814.9,19038.55,17814.9,18174.79,39000],["2017-02-10",18102.81,18102.81,17275.05,17706.93,41400],["2017-02-13",17994.85,19074.54,17634.95,18354.74,128600],["2017-02-14",18354.74,18570.68,18102.81,18354.74,87019],["2017-02-15",18210.78,18354.74,17814.9,17850.89,39700],["2017-02-16",17670.94,17670.94,16915.15,17059.11,109800],["2017-02-17",16915.15,16915.15,16195.36,16807.19,98600],["2017-02-20",16591.25,17886.88,16591.25,17850.89,88300],["2017-02-21",17778.91,18102.81,17490.99,18066.83,51900],["2017-02-22",18138.8,18534.69,17994.85,18246.77,83100],["2017-02-23",18246.77,18282.76,17994.85,18282.76,36900],["2017-02-24",18318.75,18318.75,17922.87,17994.85,45100],["2017-02-27",17994.85,17994.85,17526.98,17778.91,39900],["2017-02-28",17634.95,17706.93,17455.0,17455.0,69919],["2017-03-01",17562.97,17562.97,17167.08,17490.99,50000],["2017-03-02",17455.0,18066.83,17455.0,17922.87,115600],["2017-03-03",17850.89,17850.89,17526.98,17634.95,59000],["2017-03-06",17634.95,17886.88,17490.99,17634.95,77200],["2017-03-07",17670.94,17742.92,17562.97,17562.97,60300],["2017-03-08",17634.95,17706.93,17455.0,17490.99,54900],["2017-03-09",17490.99,18894.59,17383.02,18606.67,337300],["2017-03-10",18714.64,20082.25,18606.67,19794.33,195831],["2017-03-13",19506.41,20442.14,19506.41,19758.34,186400],["2017-03-14",19758.34,19974.28,19326.46,19866.31,148800],["2017-03-15",19578.39,20694.07,19578.39,20514.12,216100],["2017-03-16",20514.12,20694.07,20190.22,20406.15,100600],["2017-03-17",20406.15,20406.15,20046.26,20118.24,136600],["2017-03-20",20118.24,20658.08,19902.3,20514.12,163900],["2017-03-21",20622.09,20622.09,19974.28,20154.23,171900],["2017-03-22",19974.28,20010.27,18606.67,18714.64,186300],["2017-03-23",19038.55,19074.54,17922.87,18174.79,157100],["2017-03-24",18174.79,18678.65,18174.79,18570.68,88810],["2017-03-27",18498.7,18498.7,18174.79,18174.79,111850],["2017-03-28",18174.79,18426.72,17634.95,18354.74,211100],["2017-03-29",18030.84,18030.84,17706.93,17742.92,80850],["2017-03-30",18354.74,18354.74,17347.03,17994.85,71232],["2017-03-31",18174.79,18426.72,18138.8,18318.75,83220],["2017-04-03",18318.75,18354.74,17742.92,17742.92,52300],["2017-04-04",17742.92,17958.86,17562.97,17814.9,127700],["2017-04-05",17490.99,17706.93,17455.0,17455.0,39207],["2017-04-07",17455.0,17562.97,17095.1,17131.09,62600],["2017-04-10",17455.0,17634.95,17203.07,17239.06,29049],["2017-04-11",17275.05,17455.0,17275.05,17275.05,84900],["2017-04-12",17311.04,17383.02,17275.05,17311.04,28917],["2017-04-13",17275.05,17634.95,17275.05,17455.0,17100],["2017-04-14",17455.0,17598.96,17383.02,17598.96,14025],["2017-04-17",17455.0,18498.7,17455.0,17634.95,35600],["2017-04-18",17634.95,17634.95,17239.06,17311.04,58205],["2017-04-19",17311.04,17778.91,17275.05,17634.95,12500],["2017-04-20",17455.0,17742.92,17347.03,17634.95,22700],["2017-04-21",17994.85,18354.74,17958.86,18174.79,127230],["2017-04-24",18246.77,18714.64,18210.78,18498.7,46320],["2017-04-25",18426.72,18462.71,18030.84,18354.74,21400],["2017-04-26",18030.84,18318.75,17814.9,18282.76,39700],["2017-04-27",17994.85,18354.74,17994.85,18354.74,89100],["2017-04-28",17994.85,18390.73,17994.85,18354.74,16700],["2017-05-03",18174.79,18318.75,18102.81,18318.75,36800],["2017-05-04",18174.79,18318.75,18138.8,18282.76,36503],["2017-05-05",18282.76,18714.64,18174.79,18174.79,83200],["2017-05-08",18318.75,18354.74,17814.9,18030.84,42600],["2017-05-09",17850.89,18318.75,17742.92,18174.79,41101],["2017-05-10",17994.85,18030.84,17778.91,17778.91,41200],["2017-05-11",17850.89,18318.75,17850.89,17994.85,49920],["2017-05-12",18210.78,18210.78,17994.85,18102.81,32200],["2017-05-15",18066.83,18102.81,17814.9,18066.83,25420],["2017-05-16",17958.86,17994.85,17850.89,17886.88,21710],["2017-05-17",17922.87,17922.87,17634.95,17922.87,29210],["2017-05-18",17814.9,17814.9,17598.96,17598.96,23100],["2017-05-19",17562.97,17814.9,17562.97,17814.9,7200],["2017-05-22",17634.95,17778.91,17634.95,17778.91,11800],["2017-05-23",17706.93,17706.93,17562.97,17562.97,23500],["2017-05-24",17443.26,17443.26,16676.53,16676.53,48610],["2017-05-25",16868.21,16868.21,16293.16,16293.16,110100],["2017-05-26",16484.84,16599.85,16408.17,16523.18,76310],["2017-05-29",16791.54,17443.26,16484.84,17443.26,20520],["2017-05-30",17251.58,17788.3,17098.23,17634.95,45210],["2017-05-31",17749.96,17749.96,17251.58,17596.61,29100],["2017-06-01",17059.9,17634.95,16944.89,17443.26,14600],["2017-06-02",17174.91,17443.26,17174.91,17289.92,13800],["2017-06-05",17289.92,17558.28,17289.92,17558.28,13600],["2017-06-06",17404.93,18785.05,17404.93,18516.7,60730],["2017-06-07",18440.02,18938.4,18401.69,18785.05,66001],["2017-06-08",18171.66,18938.4,18171.66,18401.69,18700],["2017-06-09",18555.03,18593.37,18401.69,18401.69,8400],["2017-06-12",18401.69,18516.7,18210.0,18210.0,11100],["2017-06-13",17749.96,17749.96,17634.95,17711.62,16300],["2017-06-14",17366.59,18018.32,17366.59,17634.95,21500],["2017-06-15",17634.95,17711.62,17634.95,17673.29,12100],["2017-06-16",17711.62,17788.3,17711.62,17788.3,3900],["2017-06-19",17788.3,17788.3,17634.95,17673.29,21031],["2017-06-20",17404.93,17519.94,17404.93,17443.26,10200],["2017-06-21",17443.26,17558.28,17366.59,17443.26,10000],["2017-06-22",17443.26,17443.26,17098.23,17251.58,33300],["2017-06-23",17251.58,17404.93,17174.91,17251.58,28410],["2017-06-26",17251.58,17251.58,17251.58,17251.58,23000],["2017-06-27",17251.58,17251.58,17213.24,17251.58,13300],["2017-06-28",17213.24,17251.58,17174.91,17213.24,10600],["2017-06-29",17213.24,17634.95,17136.57,17634.95,5600],["2017-06-30",17251.58,17289.92,17213.24,17213.24,19300],["2017-07-03",17251.58,17404.93,17136.57,17251.58,18700],["2017-07-04",17251.58,18401.69,17251.58,17634.95,37600],["2017-07-05",18018.32,18861.73,18018.32,18670.04,98930],["2017-07-06",18555.03,19015.08,18555.03,18938.4,69700],["2017-07-07",18785.05,19973.5,18785.05,19935.16,105325],["2017-07-10",19935.16,19935.16,19168.42,19743.48,187000],["2017-07-11",19551.79,20318.53,16791.54,20011.83,116900],["2017-07-12",19781.81,22848.76,19743.48,22082.02,206350],["2017-07-13",22043.69,22848.76,21775.33,22312.04,107850],["2017-07-14",22235.37,22580.4,22235.37,22235.37,51705],["2017-07-17",22427.05,22618.74,21852.0,22235.37,62800],["2017-07-18",21315.29,24918.95,21315.29,23270.46,163620],["2017-07-19",23270.46,23270.46,22772.09,22810.42,95336],["2017-07-20",23002.11,23002.11,22388.72,22427.05,29300],["2017-07-21",22388.72,23040.44,22350.38,23002.11,104509],["2017-07-24",22465.39,23002.11,22235.37,22772.09,53850],["2017-07-25",22810.42,23768.84,22810.42,23577.16,70750],["2017-07-26",23423.81,24305.56,23385.48,23653.83,59920],["2017-07-27",23768.84,23845.52,23308.8,23577.16,75200],["2017-07-28",23308.8,23577.16,23002.11,23232.13,27200],["2017-07-31",23462.15,23577.16,22925.43,22963.77,38800],["2017-08-01",23002.11,23002.11,22235.37,22350.38,128000],["2017-08-02",22350.38,23002.11,22350.38,23002.11,11512],["2017-08-03",23193.79,23193.79,22427.05,22427.05,51530],["2017-08-04",22235.37,23193.79,21123.6,23040.44,18600],["2017-08-07",23117.12,23232.13,22887.1,23232.13,37600],["2017-08-08",23768.84,23768.84,22963.77,23155.45,36430],["2017-08-09",23002.11,23078.78,22733.75,22925.43,13200],["2017-08-10",22542.06,22810.42,22542.06,22810.42,18600],["2017-08-11",22772.09,22848.76,22618.74,22848.76,13100],["2017-08-14",23002.11,23002.11,22618.74,22848.76,30400],["2017-08-15",22772.09,23615.5,22772.09,23193.79,77198],["2017-08-16",23193.79,23193.79,23002.11,23193.79,37400],["2017-08-17",23193.79,24382.23,23193.79,23692.17,100025],["2017-08-18",23883.85,23960.53,23385.48,23922.19,29500],["2017-08-21",23423.81,24535.58,23423.81,23883.85,70635],["2017-08-22",23807.18,25110.63,23768.84,24305.56,110800],["2017-08-23",24305.56,24535.58,24267.22,24497.24,28430],["2017-08-24",24458.91,24727.27,24420.57,24497.24,44200],["2017-08-25",24382.23,24573.92,24267.22,24305.56,34200],["2017-08-28",23423.81,24343.9,23423.81,24113.88,77930],["2017-08-29",23462.15,24535.58,23462.15,23960.53,41900],["2017-08-30",24152.21,24880.61,23883.85,24727.27,93415],["2017-08-31",24612.25,25378.99,24612.25,25340.65,69300],["2017-09-01",25148.97,25378.99,21468.63,25263.98,61005],["2017-09-05",25302.32,25302.32,24918.95,24957.29,57500],["2017-09-06",24765.6,25110.63,24765.6,24918.95,15600],["2017-09-07",24573.92,25455.67,24573.92,25455.67,47105],["2017-09-08",25455.67,26835.79,25455.67,26069.05,54320],["2017-09-11",26260.74,27219.16,26260.74,27180.82,126156],["2017-09-12",27410.84,28177.58,26835.79,28062.57,58000],["2017-09-13",27832.55,28139.24,27602.53,27602.53,53810],["2017-09-14",27870.89,28024.23,27295.83,27602.53,8000],["2017-09-15",31436.21,31436.21,27142.49,27219.16,16900],["2017-09-18",27219.16,27794.21,26069.05,27602.53,55800],["2017-09-19",27602.53,27602.53,26644.11,27104.15,66600],["2017-09-20",27027.48,27027.48,26567.43,26835.79,78205],["2017-09-21",26682.44,26797.45,26452.42,26682.44,42601],["2017-09-22",26452.42,27602.53,26452.42,27219.16,5700],["2017-09-25",27142.49,27142.49,26835.79,26835.79,22000],["2017-09-26",26644.11,26835.79,26337.41,26414.09,127200],["2017-09-27",26260.74,26452.42,26107.39,26337.41,86300],["2017-09-28",26299.08,26337.41,26260.74,26299.08,57600],["2017-09-29",26069.05,27219.16,26069.05,27180.82,20509],["2017-10-02",26835.79,27027.48,26567.43,26567.43,10300],["2017-10-03",26759.12,26835.79,26644.11,26682.44,21800],["2017-10-04",26835.79,27219.16,26720.78,26759.12,29205],["2017-10-05",26797.45,26835.79,26605.77,26605.77,27300],["2017-10-06",26682.44,26682.44,26452.42,26529.1,30400],["2017-10-09",26567.43,26567.43,26414.09,26567.43,29400],["2017-10-10",26605.77,26835.79,26414.09,26644.11,31200],["2017-10-11",26605.77,27027.48,26567.43,26644.11,54100],["2017-10-12",26797.45,27180.82,26682.44,26835.79,19500],["2017-10-13",27027.48,27180.82,26644.11,26950.8,100100],["2017-10-16",27219.16,28139.24,26835.79,28024.23,89320],["2017-10-17",28024.23,28637.62,27947.56,27985.9,116900],["2017-10-18",28369.27,29519.37,28369.27,28560.95,136505],["2017-10-19",28560.95,28752.63,27449.18,27794.21,87900],["2017-10-20",28139.24,28139.24,27065.81,27410.84,55200],["2017-10-23",27219.16,27219.16,26720.78,26835.79,92760],["2017-10-24",27487.52,27487.52,26835.79,26989.14,74900],["2017-10-25",26950.8,27027.48,26720.78,26989.14,41700],["2017-10-26",26989.14,27334.17,26989.14,27295.83,50690],["2017-10-27",27065.81,27602.53,27027.48,27219.16,28700],["2017-10-30",26989.14,27027.48,26452.42,26835.79,65010],["2017-10-31",26835.79,26835.79,26107.39,26452.42,28500],["2017-11-01",26452.42,26490.76,25685.69,25685.69,54100],["2017-11-02",25302.32,26145.73,24918.95,25302.32,61300],["2017-11-03",25302.32,25685.69,25302.32,25685.69,34800],["2017-11-06",27104.15,27104.15,25954.04,26835.79,37000],["2017-11-07",27180.82,27180.82,26299.08,26835.79,29650],["2017-11-08",26644.11,26835.79,26452.42,26835.79,46000],["2017-11-09",26644.11,26644.11,26452.42,26490.76,11600],["2017-11-10",26644.11,26644.11,26260.74,26260.74,7200],["2017-11-13",26720.78,26720.78,26260.74,26375.75,19100],["2017-11-14",26375.75,26375.75,26145.73,26375.75,50400],["2017-11-15",25915.71,26950.8,25877.37,26912.47,71400],["2017-11-16",27027.48,27219.16,26797.45,26835.79,56800],["2017-11-17",26835.79,26989.14,26835.79,26989.14,21710],["2017-11-20",26835.79,27027.48,26835.79,26989.14,12000],["2017-11-21",26950.8,27142.49,26874.13,27142.49,34800],["2017-11-22",27027.48,28177.58,27027.48,28177.58,91910],["2017-11-23",28292.59,29289.35,28177.58,29136.0,92868],["2017-11-24",28752.63,29366.02,28752.63,29327.69,30020],["2017-11-27",29136.0,29251.01,28714.3,28790.97,18100],["2017-11-28",28867.64,29289.35,28560.95,29136.0,43430],["2017-11-29",29251.01,31052.84,28982.65,30631.14,117040],["2017-11-30",30822.82,30822.82,30286.11,30669.48,35600],["2017-12-01",30861.16,31512.89,30286.11,31436.21,133380],["2017-12-04",31819.58,31819.58,31129.52,31129.52,64160],["2017-12-05",31436.21,31474.55,30132.76,30669.48,83860],["2017-12-06",30669.48,31052.84,30247.77,31052.84,65220],["2017-12-07",30669.48,31819.58,30669.48,31627.9,70810],["2017-12-08",31436.21,31627.9,31436.21,31436.21,41000],["2017-12-11",31474.55,31474.55,30477.79,30477.79,50630],["2017-12-12",30707.81,31052.84,30477.79,30976.17,51300],["2017-12-13",30822.82,32087.94,30822.82,31627.9,59610],["2017-12-14",31781.24,32969.69,31666.23,32586.32,207905],["2017-12-15",32969.69,34043.12,32969.69,33736.42,59601],["2017-12-18",34119.79,34733.18,34119.79,34733.18,72060],["2017-12-19",34733.18,34733.18,34119.79,34503.16,123269],["2017-12-20",34694.84,34886.53,34273.14,34541.5,55930],["2017-12-21",34694.84,35001.54,34541.5,34886.53,50310],["2017-12-22",34886.53,36381.67,34503.16,36036.63,144561],["2017-12-25",36036.63,36113.31,35269.9,35384.91,78916],["2017-12-26",35653.27,35959.96,35461.58,35614.93,33605],["2017-12-27",35576.59,35959.96,35078.21,35614.93,73115],["2017-12-28",35653.27,35959.96,35346.57,35768.28,79100],["2017-12-29",35806.61,35844.95,35653.27,35691.6,75400],["2018-01-02",35921.62,35921.62,35154.89,35384.91,39109],["2018-01-03",34963.2,35346.57,34886.53,35346.57,70985],["2018-01-04",34886.53,35269.9,34886.53,35231.56,16996],["2018-01-05",35269.9,35269.9,34924.87,35078.21,30310],["2018-01-08",35078.21,35193.22,34119.79,35078.21,123410],["2018-01-09",35078.21,35998.3,34963.2,35653.27,130200],["2018-01-10",35653.27,35959.96,35116.55,35269.9,44900],["2018-01-11",35461.58,35461.58,34119.79,34311.48,54201],["2018-01-12",33813.1,34426.49,33084.7,33506.4,81000],["2018-01-15",33353.06,33813.1,33161.37,33429.73,32500],["2018-01-16",34503.16,36420.0,34119.79,34656.51,36510],["2018-01-17",34503.16,34503.16,34119.79,34119.79,33400],["2018-01-18",34311.48,34349.81,32854.68,33966.44,15100],["2018-01-19",34848.19,34886.53,33736.42,34503.16,104240],["2018-01-22",35039.88,35039.88,33928.11,33928.11,35922],["2018-01-23",34081.46,34081.46,32701.33,33199.71,61800],["2018-01-24",34464.82,34464.82,32701.33,32701.33,74439],["2018-01-25",33161.37,33161.37,31436.21,31819.58,150000],["2018-01-26",31819.58,32126.28,31704.57,31819.58,97000],["2018-01-29",35614.93,35614.93,31819.58,32394.63,24000],["2018-01-30",32011.27,32471.31,31819.58,32049.6,57100],["2018-01-31",31819.58,33544.74,31819.58,33544.74,38230],["2018-02-01",33353.06,33353.06,32394.63,33314.72,18000],["2018-02-02",33391.39,33391.39,32011.27,32586.32,37700],["2018-02-05",33544.74,33544.74,31397.88,31397.88,119250],["2018-02-06",30669.48,30669.48,28369.27,30362.78,57900],["2018-02-07",31436.21,31436.21,30094.42,31397.88,19300],["2018-02-08",31052.84,32394.63,31052.84,31052.84,17100],["2018-02-09",29902.74,31397.88,29902.74,31397.88,9000],["2018-02-12",31359.54,32087.94,31359.54,31359.54,3100],["2018-02-13",34464.82,34464.82,31819.58,33161.37,12700],["2018-02-21",33544.74,33544.74,32279.62,32279.62,15745],["2018-02-22",33161.37,33161.37,32202.95,32202.95,8100],["2018-02-23",33314.72,33314.72,32241.29,33276.38,6220],["2018-02-26",32394.63,33698.09,32394.63,32816.34,24180],["2018-02-27",33238.04,33238.04,32394.63,32394.63,23400],["2018-02-28",33123.03,33123.03,32279.62,32624.66,18300],["2018-03-01",32394.63,32893.01,32394.63,32394.63,22050],["2018-03-02",32394.63,32547.98,32011.27,32547.98,6510],["2018-03-05",32317.96,32317.96,31627.9,31666.23,14600],["2018-03-06",32547.98,32547.98,31436.21,32164.61,14200],["2018-03-07",32011.27,32202.95,31742.91,31742.91,27330],["2018-03-08",31474.55,32241.29,31474.55,32202.95,19200],["2018-03-09",31819.58,32202.95,31819.58,32202.95,11900],["2018-03-12",32586.32,32586.32,31972.93,32126.28,9620],["2018-03-13",32011.27,32011.27,31819.58,31819.58,8300],["2018-03-14",33928.11,33928.11,31666.23,31666.23,13600],["2018-03-15",31896.26,31934.59,31857.92,31857.92,12100],["2018-03-16",31819.58,31896.26,31474.55,31819.58,16600],["2018-03-19",31436.21,31436.21,30937.83,31052.84,35200],["2018-03-20",31206.19,31397.88,31052.84,31397.88,16900],["2018-03-21",32586.32,32586.32,30631.14,30631.14,55000],["2018-03-22",30669.48,31014.51,30286.11,30286.11,43200],["2018-03-23",30286.11,30477.79,30247.77,30247.77,4300],["2018-03-26",30286.11,30286.11,28752.63,28982.65,44700],["2018-03-27",29136.0,30286.11,28752.63,29442.7,28700],["2018-03-28",29519.37,29519.37,29136.0,29136.0,14920],["2018-03-29",29519.37,30247.77,29251.01,29251.01,26100],["2018-03-30",28752.63,29136.0,28369.27,29097.67,18700],["2018-04-02",29136.0,29902.74,28944.32,29136.0,100400],["2018-04-03",29327.69,29327.69,29020.99,29136.0,45800],["2018-04-04",29136.0,29327.69,28982.65,29136.0,9200],["2018-04-05",29136.0,29327.69,29097.67,29136.0,5200],["2018-04-06",29136.0,29136.0,28675.96,28752.63,36300],["2018-04-09",29136.0,29136.0,27602.53,27985.9,33700],["2018-04-10",28445.94,28445.94,26989.14,27525.85,32300],["2018-04-11",27717.54,27717.54,25685.69,26260.74,43800],["2018-04-12",29902.74,29902.74,26069.05,26260.74,6300],["2018-04-13",29136.0,29136.0,26260.74,26529.1,23700],["2018-04-16",27602.53,28944.32,26414.09,28369.27,69500],["2018-04-17",28369.27,28675.96,27832.55,28100.91,55700],["2018-04-18",28905.98,28905.98,27832.55,28177.58,66100],["2018-04-19",27985.9,27985.9,27257.5,27257.5,25900],["2018-04-20",26529.1,27219.16,25915.71,27180.82,37400],["2018-04-23",26145.73,26835.79,25340.65,25340.65,24100],["2018-04-24",25302.32,26069.05,25302.32,26069.05,18000],["2018-04-26",25685.69,25685.69,24688.93,25263.98,10900],["2018-04-27",25072.3,25647.35,24918.95,25647.35,9500],["2018-05-02",24228.89,26375.75,24190.55,26375.75,5300],["2018-05-03",26452.42,28637.62,26452.42,27985.9,105200],["2018-05-04",31934.59,31934.59,28369.27,28714.3,58200],["2018-05-07",29442.7,29442.7,28292.59,28790.97,21800],["2018-05-08",28752.63,28752.63,27985.9,28675.96,12500],["2018-05-09",29136.0,29136.0,27334.17,27410.84,28800],["2018-05-10",27334.17,27870.89,24918.95,25494.0,213400],["2018-05-11",24382.23,25417.33,24382.23,25417.33,53400],["2018-05-14",25302.32,26069.05,24918.95,25302.32,70800],["2018-05-15",25263.98,25378.99,24765.6,24957.29,52900],["2018-05-16",25225.64,25302.32,24995.62,24995.62,32200],["2018-05-17",24535.58,25685.69,23768.84,24918.95,111900],["2018-05-18",25302.32,27602.53,23577.16,24037.2,32900],["2018-05-21",21852.0,24228.89,21852.0,24075.54,10800],["2018-05-22",24152.21,24880.61,23002.11,23615.5,45800],["2018-05-23",21468.63,23960.53,21468.63,23768.84,16300],["2018-05-24",24343.9,24343.9,23270.46,24152.21,16900],["2018-05-25",24305.56,24305.56,23462.15,24152.21,11000],["2018-05-28",23960.53,24152.21,22235.37,23692.17,78800],["2018-05-29",23117.12,23768.84,23117.12,23385.48,25300],["2018-05-30",23270.46,23385.48,23270.46,23385.48,4100],["2018-05-31",25877.37,25877.37,23193.79,24535.58,18900],["2018-06-01",24152.21,24918.95,23768.84,24880.61,34800],["2018-06-04",26835.79,27985.9,25685.69,26069.05,42600],["2018-06-05",26299.08,26452.42,24152.21,24535.58,42200],["2018-06-06",24918.95,27602.53,24918.95,27219.16,95700],["2018-06-07",27794.21,27985.9,27219.16,27602.53,87000],["2018-06-08",27794.21,27794.21,26490.76,27027.48,27200],["2018-06-11",26452.42,27027.48,26069.05,26452.42,48400],["2018-06-12",26107.39,26337.41,25685.69,26337.41,36900],["2018-06-13",26260.74,26835.79,26260.74,26759.12,18900],["2018-06-14",26835.79,26835.79,26452.42,26644.11,18600],["2018-06-15",26452.42,26644.11,26337.41,26644.11,13600],["2018-06-18",26835.79,27410.84,26644.11,26644.11,67300],["2018-06-19",26529.1,26644.11,25378.99,25685.69,75500],["2018-06-20",26069.05,26452.42,25494.0,26375.75,14500],["2018-06-21",25877.37,25954.04,25685.69,25685.69,16600],["2018-06-22",25877.37,26452.42,25647.35,26452.42,10800],["2018-06-25",25800.7,26299.08,25800.7,26184.07,16400],["2018-06-26",25724.02,26069.05,25685.69,25724.02,16100],["2018-06-27",25685.69,26069.05,25685.69,25685.69,32100],["2018-06-28",25494.0,25685.69,25378.99,25378.99,18000],["2018-06-29",25762.36,25762.36,24727.27,25302.32,24100],["2018-07-02",24918.95,24918.95,23768.84,24727.27,17800],["2018-07-03",24075.54,24075.54,23385.48,23768.84,25100],["2018-07-04",23385.48,23768.84,23040.44,23768.84,10200],["2018-07-05",23692.17,23960.53,23653.83,23730.51,23300],["2018-07-06",23960.53,23960.53,23615.5,23768.84,14800],["2018-07-09",24152.21,24152.21,23653.83,23730.51,7900],["2018-07-10",23768.84,23768.84,23653.83,23730.51,4800],["2018-07-11",23423.81,23768.84,23232.13,23768.84,4000],["2018-07-12",23232.13,23768.84,23232.13,23768.84,18700],["2018-07-13",23730.51,23845.52,23730.51,23845.52,13300],["2018-07-16",23385.48,23960.53,22235.37,23040.44,35500],["2018-07-17",22810.42,23002.11,22618.74,23002.11,23400],["2018-07-18",23768.84,24535.58,23768.84,24152.21,54600],["2018-07-19",23960.53,24458.91,23385.48,24113.88,20700],["2018-07-20",23768.84,23768.84,23385.48,23768.84,41000],["2018-07-23",23385.48,23385.48,23040.44,23385.48,15700],["2018-07-24",23040.44,23193.79,22618.74,23193.79,10000],["2018-07-25",23002.11,23385.48,23002.11,23002.11,14900],["2018-07-26",23078.78,23193.79,23078.78,23117.12,2600],["2018-07-27",23385.48,23730.51,23385.48,23385.48,3900],["2018-07-30",23462.15,23768.84,23232.13,23730.51,7500],["2018-07-31",23577.16,23807.18,23577.16,23653.83,6500],["2018-08-01",23768.84,24075.54,23768.84,23845.52,16900],["2018-08-02",23768.84,23960.53,23653.83,23960.53,3200],["2018-08-03",24113.88,24343.9,23768.84,24075.54,26600],["2018-08-06",23998.87,24918.95,23960.53,24918.95,16400],["2018-08-07",25877.37,26069.05,25302.32,25455.67,27200],["2018-08-08",25302.32,25685.69,24918.95,24995.62,5600],["2018-08-09",25302.32,25800.7,25225.64,25302.32,37100],["2018-08-10",25263.98,25263.98,24842.28,24842.28,17500],["2018-08-13",24918.95,25302.32,24880.61,24995.62,18800],["2018-08-14",24918.95,25110.63,24727.27,25110.63,10300],["2018-08-15",24957.29,25455.67,24918.95,25110.63,29400],["2018-08-16",25148.97,25302.32,24918.95,25263.98,36000],["2018-08-17",25263.98,25647.35,25263.98,25647.35,9200],["2018-08-20",25494.0,26452.42,25494.0,26452.42,61200],["2018-08-21",26452.42,26529.1,25954.04,26337.41,97500],["2018-08-22",26375.75,26375.75,25954.04,25954.04,22800],["2018-08-23",26069.05,26222.4,25877.37,25877.37,32000],["2018-08-24",26198.93,26198.93,25652.24,25778.4,9000],["2018-08-27",25568.14,25862.51,25568.14,25694.29,7800],["2018-08-28",25778.4,26493.3,25694.29,26283.03,49500],["2018-08-29",26493.3,26703.56,26198.93,26451.25,21700],["2018-08-30",26493.3,27460.51,26493.3,27460.51,23800],["2018-08-31",27712.83,27712.83,26913.83,26913.83,35400],["2018-09-04",27039.99,27039.99,26493.3,26913.83,22600],["2018-09-05",26283.03,26829.72,26283.03,26283.03,14000],["2018-09-06",26283.03,26493.3,26072.77,26493.3,40700],["2018-09-07",26829.72,26829.72,26367.14,26493.3,9000],["2018-09-10",26535.35,26619.46,26283.03,26619.46,9000],["2018-09-11",26409.19,26619.46,26283.03,26493.3,28100],["2018-09-12",26703.56,27292.3,26493.3,26745.62,38400],["2018-09-13",26871.77,26871.77,26367.14,26493.3,24800],["2018-09-14",26997.93,28175.41,26493.3,28007.2,57500],["2018-09-17",28595.94,29437.0,28175.41,29016.47,86000],["2018-09-18",29394.95,30278.06,29352.89,29647.26,77200],["2018-09-19",29437.0,30109.84,29437.0,29857.53,71800],["2018-09-20",29437.0,30025.74,29437.0,29563.16,48700],["2018-09-21",29815.47,29815.47,29268.79,29647.26,37500],["2018-09-24",29563.16,30908.85,29563.16,29857.53,163200],["2018-09-25",30278.06,30698.58,29899.58,30404.21,37100],["2018-09-26",30278.06,31245.27,30278.06,30908.85,161600],["2018-09-27",30992.95,30992.95,30614.48,30908.85,65300],["2018-09-28",30824.74,31077.06,30782.69,30782.69,39900],["2018-10-01",31245.27,32380.7,30908.85,31287.32,139900],["2018-10-02",31119.11,31287.32,31035.01,31287.32,19300],["2018-10-03",31119.11,31960.17,31119.11,31749.91,55600],["2018-10-04",31497.59,32296.59,31329.38,32296.59,49500],["2018-10-05",32506.86,32548.91,31539.64,31960.17,134000],["2018-10-08",31834.01,32759.17,31834.01,32675.07,86100],["2018-10-09",32759.17,33642.28,32759.17,33432.02,105500],["2018-10-10",33642.28,34399.24,33642.28,34273.08,55000],["2018-10-11",34062.81,34273.08,32380.7,33221.76,103800],["2018-10-12",33011.49,34483.34,32885.33,34483.34,94600],["2018-10-15",34483.34,35114.13,33642.28,34188.97,81100],["2018-10-16",34483.34,34483.34,33600.23,33642.28,61800],["2018-10-17",34903.87,34903.87,32717.12,32927.39,173100],["2018-10-18",33053.54,33053.54,30278.06,30278.06,317800],["2018-10-19",29899.58,32212.49,29857.53,32212.49,48200],["2018-10-22",32801.23,34062.81,31245.27,32002.22,28400],["2018-10-23",32002.22,32002.22,30908.85,31539.64,33700],["2018-10-24",31329.38,31329.38,30278.06,30908.85,32700],["2018-10-25",30782.69,30782.69,29268.79,30446.27,84100],["2018-10-26",31035.01,31119.11,30278.06,30698.58,65500],["2018-10-29",30278.06,30278.06,29773.42,30278.06,65400],["2018-10-30",29773.42,30236.0,29437.0,29857.53,106200],["2018-10-31",30067.79,30614.48,29857.53,30278.06,58000],["2018-11-01",30278.06,30446.27,29647.26,30446.27,128700],["2018-11-02",30446.27,31119.11,30278.06,31119.11,87100],["2018-11-05",31539.64,31539.64,30698.58,31245.27,88200],["2018-11-06",31035.01,31455.54,30992.95,31245.27,41200],["2018-11-07",30488.32,31455.54,30488.32,31161.17,18900],["2018-11-08",31119.11,31245.27,30109.84,31035.01,91100],["2018-11-09",30992.95,30992.95,30278.06,30782.69,40700],["2018-11-12",30530.37,31749.91,30530.37,31707.85,141600],["2018-11-13",31203.22,32422.75,30698.58,32170.43,178700],["2018-11-14",32002.22,32843.28,32002.22,32590.96,71900],["2018-11-15",32506.86,33011.49,32464.8,32801.23,48500],["2018-11-16",32801.23,33432.02,32506.86,33432.02,92500],["2018-11-19",33053.54,33768.44,32380.7,33221.76,148400],["2018-11-20",32590.96,33179.7,32506.86,33179.7,39400],["2018-11-21",32927.39,33305.86,32843.28,33305.86,60000],["2018-11-22",33263.81,33894.6,33263.81,33600.23,66300],["2018-11-23",33642.28,33768.44,32801.23,33305.86,44000],["2018-11-26",33600.23,34777.71,33600.23,34777.71,110700],["2018-11-27",34483.34,35324.4,34231.02,34483.34,70600],["2018-11-28",34777.71,35198.24,34231.02,35114.13,54400],["2018-11-29",34693.61,35282.35,34483.34,34903.87,77000],["2018-11-30",34819.76,35072.08,34273.08,34903.87,59800],["2018-12-03",34735.66,35534.66,34399.24,35492.61,65500],["2018-12-04",35324.4,36165.46,35324.4,36165.46,73800],["2018-12-05",36165.46,37553.2,35955.19,37469.09,142500],["2018-12-06",37637.31,37763.46,36628.04,37258.83,50600],["2018-12-07",37132.67,37469.09,37048.57,37342.94,36500],["2018-12-10",37342.94,37384.99,36838.3,37258.83,94900],["2018-12-11",36796.25,36922.41,36585.98,36796.25,63800],["2018-12-12",36754.2,37048.57,36459.83,36838.3,70400],["2018-12-13",36754.2,37384.99,36754.2,37258.83,62300],["2018-12-14",37216.78,37595.25,37090.62,37258.83,48500],["2018-12-17",37258.83,37469.09,37006.51,37258.83,69700],["2018-12-18",37174.72,37174.72,36165.46,36922.41,73900],["2018-12-19",36670.09,37216.78,36375.72,37216.78,127900],["2018-12-20",37258.83,37847.57,37006.51,37427.04,34500],["2018-12-21",37427.04,37427.04,37216.78,37300.88,46100],["2018-12-24",37300.88,37300.88,35450.56,36417.77,223600],["2018-12-25",35744.93,35744.93,34693.61,35366.45,80400],["2018-12-26",34483.34,36165.46,34483.34,35744.93,92100],["2018-12-27",37670.54,37670.54,35763.17,36955.28,29400],["2018-12-28",36716.86,38099.7,36716.86,37575.18,40100],["2019-01-02",37575.18,37622.86,36812.23,37193.7,24200],["2019-01-03",36907.6,36907.6,34809.49,35667.81,72900],["2019-01-04",35429.39,36240.02,34618.75,36240.02,53400],["2019-01-07",36335.39,37193.7,36335.39,37098.33,31200],["2019-01-08",37146.02,37527.49,36955.28,37432.12,59600],["2019-01-09",37193.7,39816.33,37193.7,39720.97,120600],["2019-01-10",39625.6,40531.6,39625.6,40245.49,62600],["2019-01-11",40102.44,40197.81,39720.97,39816.33,51300],["2019-01-14",40054.76,41389.91,40054.76,41103.81,58300],["2019-01-15",41246.86,41628.34,40293.18,41008.44,67200],["2019-01-16",41008.44,43058.86,41008.44,42391.28,400200],["2019-01-17",42486.65,43869.49,41628.34,42200.55,98900],["2019-01-18",41485.28,42200.55,41485.28,41914.44,74600],["2019-01-21",41485.28,42391.28,41485.28,42343.6,77300],["2019-01-22",42343.6,42677.39,42200.55,42438.97,239100],["2019-01-23",42438.97,42534.34,42152.86,42438.97,65800],["2019-01-24",42438.97,42582.02,42343.6,42438.97,65400],["2019-01-25",42057.49,42391.28,41199.18,41485.28,112200],["2019-01-28",41151.49,41676.02,40531.6,40531.6,119700],["2019-01-29",40531.6,42391.28,39959.39,41246.86,93900],["2019-01-30",41437.6,41485.28,40293.18,40770.02,72500],["2019-01-31",40626.97,41723.7,40579.28,41437.6,39400],["2019-02-01",41246.86,41723.7,40913.07,41723.7,47700],["2019-02-11",41723.7,44107.92,41485.28,43869.49,178200],["2019-02-12",44346.34,45776.86,43964.86,45204.65,139400],["2019-02-13",45156.97,45681.5,44346.34,45156.97,86800],["2019-02-14",45061.6,45061.6,43964.86,44298.65,102500],["2019-02-15",45061.6,45109.28,44250.97,45061.6,78400],["2019-02-18",45061.6,46015.28,45061.6,45919.92,283500],["2019-02-19",45967.6,46492.13,45824.55,46492.13,133700],["2019-02-20",46253.71,48542.55,46158.34,48542.55,212400],["2019-02-21",48637.92,49782.34,48161.08,49591.6,116800],["2019-02-22",49591.6,50926.76,47684.23,50545.29,111300],["2019-02-25",50020.76,51498.97,50020.76,51498.97,84200],["2019-02-26",51260.55,53406.34,51260.55,53406.34,117700],["2019-02-27",53501.71,54693.82,52929.5,54360.03,160700],["2019-02-28",54121.6,54455.39,48876.34,50545.29,404100],["2019-03-01",50545.29,51928.13,50545.29,51498.97,131300],["2019-03-04",51498.97,51498.97,49877.71,50068.44,98400],["2019-03-05",50068.44,50974.45,49734.66,50831.39,70900],["2019-03-06",50640.66,51498.97,50402.23,51498.97,98700],["2019-03-07",51975.81,54598.45,51260.55,54169.29,113200],["2019-03-08",54121.6,57125.71,54121.6,56934.97,245000],["2019-03-11",54360.03,58890.03,54360.03,57459.5,147800],["2019-03-12",57602.55,58365.5,55695.18,56458.13,175500],["2019-03-13",56744.24,56982.66,55504.45,56744.24,100900],["2019-03-14",56267.39,58127.08,56267.39,57316.45,62400],["2019-03-15",57364.13,57936.34,56744.24,57268.76,77900],["2019-03-18",57268.76,57650.24,55552.13,55838.24,120800],["2019-03-19",56267.39,56505.82,55361.39,55790.55,96800],["2019-03-20",55885.92,56219.71,54216.97,55313.71,103900],["2019-03-21",55313.71,56267.39,54121.6,54693.82,76600],["2019-03-22",54884.55,56410.45,54360.03,56410.45,164600],["2019-03-25",55790.55,57221.08,55075.29,55790.55,118000],["2019-03-26",56124.34,56505.82,55313.71,56124.34,33200],["2019-03-27",56028.97,56267.39,55361.39,55742.87,39900],["2019-03-28",55695.18,55695.18,54455.39,55075.29,68700],["2019-03-29",55075.29,55790.55,54646.13,55218.34,59100],["2019-04-01",55218.34,55218.34,54169.29,54789.18,58100],["2019-04-02",54598.45,54979.92,54360.03,54598.45,48200],["2019-04-03",54598.45,55790.55,53883.18,55552.13,116200],["2019-04-04",55313.71,57173.4,55313.71,56696.55,176100],["2019-04-05",56744.24,57173.4,56267.39,56744.24,48800],["2019-04-08",56839.61,56982.66,56362.76,56648.87,74600],["2019-04-09",56744.24,56982.66,55075.29,55552.13,87700],["2019-04-10",55552.13,55933.61,53978.55,54693.82,92200],["2019-04-11",54312.34,55027.6,53454.03,54169.29,97800],["2019-04-12",53930.87,54550.76,53740.13,54360.03,44800],["2019-04-16",54216.97,55122.97,53883.18,55027.6,143500],["2019-04-17",54836.87,55981.29,53883.18,54216.97,125500],["2019-04-18",54216.97,55313.71,53644.76,54121.6,400000],["2019-04-19",54360.03,54693.82,51498.97,51498.97,105600],["2019-04-22",52214.24,52214.24,45776.86,49114.76,201200],["2019-04-23",48924.02,51403.6,48924.02,51117.5,133100],["2019-04-24",51022.13,51928.13,51022.13,51212.87,59400],["2019-04-25",51212.87,51451.29,50163.81,50449.92,38100],["2019-04-26",50211.5,50974.45,50211.5,50974.45,69400],["2019-05-02",50926.76,50926.76,48637.92,49257.81,88000],["2019-05-03",49257.81,50020.76,48447.18,49019.39,82500],["2019-05-06",49019.39,49019.39,47684.23,48637.92,64000],["2019-05-07",48637.92,50068.44,48637.92,50068.44,80100],["2019-05-08",50020.76,50545.29,49734.66,50354.55,89800],["2019-05-09",50163.81,50736.02,50163.81,50306.87,31400],["2019-05-10",50497.6,51022.13,50068.44,50306.87,47800],["2019-05-13",50592.97,53406.34,50545.29,53406.34,154400],["2019-05-14",52929.5,54312.34,52691.08,54216.97,75000],["2019-05-15",53883.18,54836.87,53787.81,54789.18,165400],["2019-05-16",54312.34,54836.87,54169.29,54407.71,47600],["2019-05-17",54550.76,57221.08,54407.71,57221.08,1259100],["2019-05-20",57221.08,61703.4,57221.08,61274.24,593200],["2019-05-21",61989.5,63181.61,60129.82,61512.66,172000],["2019-05-22",61798.77,61798.77,59843.71,61035.82,78200],["2019-05-23",61035.82,64087.61,60129.82,63420.03,116400],["2019-05-24",62752.45,65804.24,62752.45,65804.24,173100],["2019-05-27",64850.56,68665.3,64850.56,68426.87,114900],["2019-05-28",67997.72,70048.14,66042.66,67425.51,85400],["2019-05-29",67663.93,67997.72,65804.24,66710.24,60000],["2019-05-30",66710.24,69094.45,65804.24,68283.82,188200],["2019-05-31",68188.45,69618.98,66281.08,67473.19,48000],["2019-06-03",67234.77,67473.19,64707.5,65041.29,105600],["2019-06-04",65327.4,66757.93,65232.03,65804.24,75200],["2019-06-05",67234.77,68140.77,65804.24,66996.35,59600],["2019-06-06",67330.14,68712.98,66710.24,67711.61,39000],["2019-06-07",67806.98,68569.93,67520.87,68379.19,34900],["2019-06-10",68426.87,73195.3,68188.45,71574.03,73500],["2019-06-11",72861.51,72861.51,70095.82,71526.35,61800],["2019-06-12",71478.67,72289.3,70811.09,71049.51,46500],["2019-06-13",71001.82,71049.51,63420.03,68188.45,273400],["2019-06-14",65804.24,67711.61,61512.66,61989.5,238900],["2019-06-17",63420.03,64802.87,62943.19,63992.24,59800],["2019-06-18",63992.24,65804.24,63992.24,65136.66,43300],["2019-06-19",65565.82,68188.45,65327.4,68188.45,136500],["2019-06-20",65756.56,66281.08,64850.56,65756.56,155400],["2019-06-21",65327.4,66996.35,63420.03,63992.24,66900],["2019-06-24",63896.87,63896.87,61035.82,61512.66,167100],["2019-06-25",61512.66,63372.35,61035.82,63372.35,151800],["2019-06-26",62227.92,63563.08,62227.92,63133.92,58400],["2019-06-27",65327.4,69618.98,65327.4,68665.3,199900],["2019-06-28",69142.14,69237.51,66281.08,69094.45,43400],["2019-07-01",69142.14,70048.14,68045.4,69475.93,348700],["2019-07-02",69618.98,72956.88,69142.14,71764.77,54500],["2019-07-03",72003.19,74864.25,72003.19,74625.82,38400],["2019-07-04",73910.56,76771.62,73910.56,76485.51,30500],["2019-07-05",76199.4,76199.4,73910.56,75674.88,12000],["2019-07-08",73910.56,75817.93,73910.56,75817.93,9200],["2019-07-09",75054.98,77248.46,75054.98,76962.35,15700],["2019-07-10",75341.09,80014.14,75341.09,79584.98,49600],["2019-07-11",79632.67,81063.2,79632.67,80824.77,78700],["2019-07-12",81015.51,85116.36,80824.77,84639.51,65500],["2019-07-15",84353.41,87738.99,84353.41,85783.94,71000],["2019-07-16",86308.46,86308.46,84162.67,84782.57,94500],["2019-07-17",85020.99,86213.09,84877.93,85068.67,13800],["2019-07-18",85497.83,86070.04,85116.36,85354.78,17300],["2019-07-19",85736.25,92984.25,85736.25,88644.99,67300],["2019-07-22",88692.67,92459.73,88692.67,89646.36,53300],["2019-07-23",90313.94,91029.2,88931.09,89264.88,25500],["2019-07-24",88978.78,91076.89,88358.88,90504.67,147000],["2019-07-25",90600.04,91506.04,89598.67,89598.67,36600],["2019-07-26",90600.04,92030.57,89694.04,90504.67,1614200],["2019-07-29",90361.62,91029.2,90361.62,90695.41,25600],["2019-07-30",90647.73,92030.57,90600.04,91935.2,103500],["2019-07-31",91935.2,92268.99,91601.41,91982.89,41400],["2019-08-01",92364.36,93413.41,92030.57,93318.04,65400],["2019-08-02",93018.91,96890.5,93018.91,96890.5,48500],["2019-08-05",96789.94,99555.37,96789.94,99052.56,51400],["2019-08-06",99052.56,99052.56,96086.02,96337.42,343600],["2019-08-07",96287.14,96991.06,92314.98,93370.87,264600],["2019-08-08",93722.83,94477.04,90605.44,91912.73,188200],["2019-08-09",92013.3,94024.52,90756.28,93270.31,220700],["2019-08-12",93270.31,95532.93,92063.58,94024.52,72300],["2019-08-13",95130.69,95784.33,93018.91,93521.71,47800],["2019-08-14",94024.52,94778.72,92918.34,93521.71,21400],["2019-08-15",93320.59,94979.84,93320.59,94879.28,121500],["2019-08-16",94527.32,97393.31,80448.78,95935.17,236100],["2019-08-19",95532.93,97041.34,95532.93,96739.66,263000],["2019-08-20",96588.82,98046.95,96538.54,97694.99,43100],["2019-08-21",97745.27,98248.08,96538.54,97242.47,54800],["2019-08-22",97292.75,97745.27,94074.8,95030.13,62500],["2019-08-23",95482.65,95482.65,93521.71,94477.04,311800],["2019-08-26",94426.76,96488.26,93521.71,94929.56,77300],["2019-08-27",94527.32,94979.84,93773.11,94477.04,42400],["2019-08-28",94527.32,96035.73,93672.55,94527.32,64600],["2019-08-29",94527.32,95231.25,93018.91,93521.71,142900],["2019-08-30",93119.47,94728.44,90756.28,92164.14,95400],["2019-09-03",92013.3,92013.3,83968.42,83968.42,179100],["2019-09-04",83968.42,86834.41,78437.56,82912.53,459700],["2019-09-05",85426.55,85476.83,81957.2,85376.27,99700],["2019-09-06",85476.83,86432.16,84018.7,84722.62,583300],["2019-09-09",84521.5,84823.19,78437.56,79945.98,79700],["2019-09-10",80700.19,80951.59,72906.71,74163.72,173900],["2019-09-11",74163.72,78135.88,74163.72,78135.88,83600],["2019-09-12",78638.69,82460.0,77934.76,81957.2,32900],["2019-09-13",81454.39,84169.54,81202.99,82359.44,37700],["2019-09-16",82560.56,83264.49,80096.82,81001.87,27600],["2019-09-17",81454.39,81605.23,79443.17,81253.27,60000],["2019-09-18",81454.39,82711.41,80096.82,80951.59,9200],["2019-09-19",81957.2,81957.2,79845.42,80046.54,62300],["2019-09-20",79996.26,81404.11,79443.17,81303.55,68500],["2019-09-23",81454.39,81957.2,81202.99,81756.08,206200],["2019-09-24",81554.95,81856.64,80700.19,81102.43,13600],["2019-09-25",81404.11,81705.8,79945.98,80649.91,24200],["2019-09-26",80549.34,80901.31,80247.66,80800.75,14600],["2019-09-27",80700.19,81454.39,80448.78,80951.59,24100],["2019-09-30",80901.31,84219.82,80901.31,83113.65,80200],["2019-10-01",83465.61,85426.55,83465.61,84923.75,35700],["2019-10-02",84270.1,84974.03,83013.09,84219.82,31900],["2019-10-03",83063.37,84420.94,82460.0,84320.38,48800],["2019-10-04",84923.75,84923.75,83013.09,83465.61,23200],["2019-10-07",83616.45,83616.45,81756.08,81806.36,10800],["2019-10-08",82912.53,82912.53,81957.2,82460.0,30700],["2019-10-09",82460.0,83415.33,82409.72,83113.65,43100],["2019-10-10",83113.65,83214.21,81957.2,82912.53,30800],["2019-10-11",83214.21,83365.05,82610.84,82912.53,14300],["2019-10-14",82962.81,83515.89,77934.76,78839.81,115700],["2019-10-15",78186.16,79895.7,77934.76,79644.3,35500],["2019-10-16",80448.78,80700.19,73912.32,74867.65,105500],["2019-10-17",75420.73,76426.34,73711.2,75822.98,91600],["2019-10-18",75923.54,78437.56,75923.54,77431.95,45600],["2019-10-21",78437.56,78890.09,76426.34,78085.6,22900],["2019-10-22",78135.88,78135.88,76074.38,77431.95,37600],["2019-10-23",77381.67,77582.8,76426.34,77582.8,332800],["2019-10-24",77029.71,82057.76,76929.15,81957.2,113100],["2019-10-25",80448.78,84672.34,80448.78,84672.34,76500],["2019-10-28",85376.27,85476.83,82962.81,84974.03,78600],["2019-10-29",84169.54,84219.82,83264.49,84219.82,21500],["2019-10-30",84471.22,85476.83,83515.89,84722.62,36700],["2019-10-31",84722.62,85476.83,83666.73,84471.22,90400],["2019-11-01",84722.62,85376.27,82962.81,84119.26,31800],["2019-11-04",83968.42,84923.75,83968.42,84873.47,33600],["2019-11-05",84471.22,87940.58,84471.22,87689.17,48400],["2019-11-06",87940.58,90152.92,87940.58,88895.91,30700],["2019-11-07",90504.88,90504.88,85476.83,87739.45,218600],["2019-11-08",87890.3,87990.86,85275.71,86934.97,27100],["2019-11-11",86733.84,88946.19,86231.04,86683.56,5600],["2019-11-12",83968.42,87337.21,83968.42,86934.97,5200],["2019-11-13",86934.97,86934.97,84471.22,85527.11,10800],["2019-11-14",86080.2,86080.2,81957.2,83264.49,41700],["2019-11-15",83415.33,83415.33,81957.2,83214.21,15900],["2019-11-18",83365.05,87437.77,82560.56,83365.05,8600],["2019-11-19",85325.99,85325.99,83113.65,84672.34,25500],["2019-11-20",84873.47,84873.47,82510.28,84320.38,15500],["2019-11-21",84270.1,85024.31,83465.61,84471.22,10600],["2019-11-22",84722.62,87085.81,84471.22,85426.55,53500],["2019-11-25",85879.08,85879.08,84219.82,84471.22,7200],["2019-11-26",85426.55,86231.04,83465.61,85476.83,34700],["2019-11-27",85476.83,85476.83,84471.22,84923.75,20100],["2019-11-28",85476.83,85527.11,84219.82,84873.47,12800],["2019-11-29",85426.55,85426.55,84571.78,85124.87,8300],["2019-12-02",85476.83,85476.83,81454.39,83817.58,15800],["2019-12-03",82208.6,84420.94,80448.78,83817.58,287300],["2019-12-04",84420.94,84420.94,82962.81,84169.54,73900],["2019-12-05",84923.75,86432.16,84370.66,86180.76,156500],["2019-12-06",86183.29,87892.46,85976.12,86390.46,14100],["2019-12-09",86960.19,86960.19,84940.26,85872.54,19500],["2019-12-10",86338.67,86338.67,85199.23,85872.54,13900],["2019-12-11",85976.12,86338.67,85147.44,85717.16,74000],["2019-12-12",85458.19,89083.69,85302.81,88565.76,60700],["2019-12-13",88565.76,89290.86,87633.49,88255.01,54100],["2019-12-16",88255.01,89083.69,87167.36,88513.97,7700],["2019-12-17",88358.59,88565.76,87011.98,87996.04,17200],["2019-12-18",88513.97,88513.97,85976.12,86753.01,11100],["2019-12-19",87478.11,87478.11,85458.19,86235.09,45900],["2019-12-20",87011.98,87944.25,85354.61,86908.39,10000],["2019-12-23",87011.98,88047.84,85458.19,86753.01,16100],["2019-12-24",87011.98,87737.08,85509.99,86649.43,11100],["2019-12-25",86908.39,87633.49,85665.36,86753.01,12800],["2019-12-26",87011.98,87011.98,85717.16,86753.01,35800],["2019-12-27",86753.01,86856.6,85458.19,86235.09,69300],["2019-12-30",86494.05,86753.01,84940.26,85665.36,22300],["2019-12-31",85199.23,86183.29,84474.13,85820.74,32600],["2020-01-02",85458.19,87167.36,84940.26,85717.16,6500],["2020-01-03",85458.19,85820.74,84784.89,85458.19,20100],["2020-01-06",85406.4,85406.4,82868.55,84370.54,30500],["2020-01-07",85406.4,85406.4,82350.62,83904.41,45900],["2020-01-08",84888.47,84888.47,81314.77,83282.89,15600],["2020-01-09",83852.61,83852.61,81314.77,82764.97,16600],["2020-01-10",82868.55,85354.61,82609.59,83904.41,906300],["2020-01-13",84525.92,84888.47,83800.82,83852.61,6500],["2020-01-14",83904.41,84836.68,81832.69,84111.58,23800],["2020-01-15",83386.48,84525.92,81988.07,83800.82,139200],["2020-01-16",81936.28,84370.54,81832.69,83231.1,31200],["2020-01-17",83697.24,83697.24,81832.69,82816.76,135400],["2020-01-20",82609.59,83852.61,81625.52,83231.1,103600],["2020-01-21",83386.48,83852.61,82195.24,82972.14,22000],["2020-01-22",83386.48,87011.98,81832.69,86338.67,103800],["2020-01-30",85665.36,86701.22,85665.36,85717.16,10900],["2020-01-31",84266.96,84266.96,81832.69,82868.55,16300],["2020-02-03",82868.55,83334.69,76135.48,78103.61,64500],["2020-02-04",79502.02,81780.9,77689.27,79657.39,25900],["2020-02-05",81262.97,81262.97,77326.72,78828.71,87000],["2020-02-06",80123.53,82609.59,79243.05,81262.97,320700],["2020-02-07",81884.49,82764.97,80745.04,82039.87,49300],["2020-02-10",82143.45,84836.68,80796.84,82454.21,92400],["2020-02-11",83282.89,86027.91,83282.89,85458.19,72300],["2020-02-12",84940.26,89083.69,84940.26,87167.36,852200],["2020-02-13",87011.98,87685.29,86494.05,87011.98,34900],["2020-02-14",86494.05,86908.39,84422.34,86235.09,21200],["2020-02-17",85458.19,85924.33,84163.37,85406.4,29400],["2020-02-18",85354.61,85354.61,83800.82,85095.64,28100],["2020-02-19",84992.06,86908.39,84681.3,86856.6,41900],["2020-02-20",86494.05,87270.94,82868.55,84318.75,66800],["2020-02-21",85458.19,85976.12,84422.34,85872.54,30300],["2020-02-24",84681.3,87374.53,83645.44,85354.61,89700],["2020-02-25",85406.4,85924.33,84422.34,85458.19,13000],["2020-02-26",85458.19,85509.99,84681.3,85406.4,14100],["2020-02-27",85199.23,85406.4,83438.27,84629.51,34400],["2020-02-28",84422.34,84422.34,83386.48,84318.75,23300],["2020-03-02",83645.44,84370.54,83386.48,84266.96,22600],["2020-03-03",84007.99,84940.26,83956.2,84940.26,16800],["2020-03-04",84525.92,87426.32,84422.34,87115.56,59200],["2020-03-05",87529.91,87529.91,86338.67,87011.98,66100],["2020-03-06",86960.19,86960.19,85458.19,86390.46,10500],["2020-03-09",84422.34,85406.4,77430.3,79968.15,65700],["2020-03-10",80278.91,82868.55,79709.19,81729.11,51200],["2020-03-11",81418.35,82868.55,79243.05,80796.84,27300],["2020-03-12",78725.12,80227.12,74063.77,75099.62,113000],["2020-03-13",76135.48,76135.48,67382.49,74011.97,102800],["2020-03-16",72251.02,75047.83,70438.27,71888.47,101800],["2020-03-17",71474.12,72147.43,68729.1,71733.09,97900],["2020-03-18",70179.3,72509.98,69402.41,70179.3,50300],["2020-03-19",69920.34,71888.47,67641.45,71629.5,87600],["2020-03-20",70904.4,73545.84,70904.4,73494.05,55000],["2020-03-23",72768.95,72976.12,68884.48,70127.51,55500],["2020-03-24",71474.12,72458.19,70438.27,72095.64,29500],["2020-03-25",71784.88,75617.55,71784.88,73960.18,55300],["2020-03-26",74063.77,74529.9,71733.09,72872.53,45100],["2020-03-27",73131.5,74219.15,70956.2,71992.05,28800],["2020-03-30",71940.26,71940.26,67848.63,69350.62,102600],["2020-03-31",70904.4,71422.33,68884.48,70852.61,43400],["2020-04-01",70438.27,71888.47,69402.41,70956.2,13600],["2020-04-03",71266.95,81832.69,71266.95,78621.54,164400],["2020-04-06",79760.98,81729.11,78984.09,79709.19,966000],["2020-04-07",80278.91,82298.83,78207.19,79709.19,45300],["2020-04-08",79760.98,80796.84,77430.3,77689.27,44300],["2020-04-09",77482.09,78725.12,76964.17,78517.95,36200],["2020-04-10",78207.19,79191.26,77689.27,78466.16,19000],["2020-04-13",78725.12,79709.19,78466.16,79398.43,11500],["2020-04-14",79657.39,79657.39,78207.19,79346.64,22000],["2020-04-15",79812.77,83334.69,79812.77,82816.76,92100],["2020-04-16",82091.66,82816.76,82091.66,82713.17,6500],["2020-04-17",82868.55,84940.26,82713.17,83852.61,32600],["2020-04-20",84111.58,85458.19,84111.58,85147.44,18600],["2020-04-21",85199.23,85406.4,80796.84,82298.83,21800],["2020-04-22",81314.77,82350.62,80796.84,82350.62,14200],["2020-04-23",82350.62,83852.61,81988.07,82661.38,47400],["2020-04-24",82868.55,84370.54,81832.69,83800.82,47800],["2020-04-27",84888.47,85458.19,82350.62,84940.26,34800],["2020-04-28",84888.47,85924.33,84422.34,85043.85,14700],["2020-04-29",85354.61,86960.19,85354.61,86804.81,28100],["2020-05-04",86442.26,86856.6,84940.26,85976.12,42000],["2020-05-05",85613.57,86649.43,84992.06,86235.09,57300],["2020-05-06",86235.09,86390.46,85976.12,86286.88,48700],["2020-05-07",86338.67,91673.33,86338.67,91155.41,82400],["2020-05-08",91155.41,93227.12,90119.55,91569.75,41800],["2020-05-11",98406.4,105916.37,92450.23,93745.05,42500],["2020-05-12",94211.18,94211.18,90844.65,92709.19,39500],["2020-05-13",92709.19,93693.26,92191.26,92709.19,13800],["2020-05-14",92657.4,93227.12,90637.48,92968.16,99900],["2020-05-15",92709.19,95816.76,91932.3,95713.18,45600],["2020-05-18",94211.18,98406.4,94211.18,96593.65,16500],["2020-05-19",97215.17,100996.05,97215.17,100167.36,54700],["2020-05-20",100478.12,101513.97,99960.19,101255.01,798100],["2020-05-21",100996.05,102239.07,99183.3,100840.67,16000],["2020-05-22",101099.63,103533.9,99442.26,100478.12,20500],["2020-05-25",102549.83,103015.97,100167.36,102549.83,1610600],["2020-05-26",102549.83,104103.62,102031.9,104103.62,21500],["2020-05-27",104103.62,105605.61,102549.83,103326.72,725300],["2020-05-28",103533.9,104051.82,102031.9,103067.76,40000],["2020-05-29",103067.76,104466.17,101928.32,103482.1,102700],["2020-06-01",103067.76,106693.26,103067.76,106175.33,45700],["2020-06-02",105657.4,107677.32,103585.69,105139.47,17900],["2020-06-03",105139.47,105139.47,102549.83,104621.55,98300],["2020-06-04",103896.45,105035.89,102549.83,104569.75,34300],["2020-06-05",103585.69,104000.03,102549.83,103274.93,22700],["2020-06-08",103274.93,103533.9,100167.36,100737.08,45200],["2020-06-09",100737.08,100737.08,97370.55,100167.36,51400],["2020-06-10",99960.19,100426.32,96852.62,99079.71,35700],["2020-06-11",98406.4,99338.68,94780.9,97370.55,31800],["2020-06-12",95298.83,97318.75,92709.19,97318.75,29300],["2020-06-15",94780.9,97422.34,94521.94,96593.65,37300],["2020-06-16",96334.69,98406.4,96334.69,98147.44,20300],["2020-06-17",98354.61,99908.4,97940.27,99286.88,18400],["2020-06-18",99442.26,100115.57,97629.51,98924.33,6200],["2020-06-19",98924.33,99390.47,98406.4,99131.5,4400],["2020-06-22",98665.37,98924.33,97370.55,98509.99,23000],["2020-06-23",98043.85,100633.5,97992.06,99597.64,36300],["2020-06-24",99442.26,100478.12,96904.41,98561.78,51200],["2020-06-25",98147.44,98872.54,96852.62,98406.4,6700],["2020-06-26",98561.78,99338.68,98458.2,98924.33,3600],["2020-06-29",99286.88,99286.88,96334.69,98354.61,21500],["2020-06-30",97629.51,98613.58,96334.69,97784.89,13400],["2020-07-01",97370.55,98406.4,96852.62,98406.4,21200],["2020-07-02",98354.61,99753.02,98147.44,98924.33,20900],["2020-07-03",99131.5,99131.5,98147.44,98924.33,4800],["2020-07-06",98924.33,99908.4,96541.86,98665.37,32100],["2020-07-07",97370.55,98872.54,96852.62,98354.61,13200],["2020-07-08",97992.06,99338.68,97992.06,99235.09,12500],["2020-07-09",99027.92,104569.75,99027.92,101462.18,46300],["2020-07-10",101513.97,103430.31,100996.05,101772.94,8800],["2020-07-13",102083.7,102394.45,99960.19,101462.18,3400],["2020-07-14",99960.19,100633.5,99235.09,99908.4,6800],["2020-07-15",99753.02,100374.53,99753.02,100374.53,5400],["2020-07-16",99960.19,101980.11,99960.19,100944.25,13300],["2020-07-17",100944.25,101980.11,99338.68,100167.36,32400],["2020-07-20",99545.85,100944.25,99545.85,100426.32,4200],["2020-07-21",100270.95,101151.42,100167.36,100478.12,10200],["2020-07-22",100737.08,104103.62,100426.32,102549.83,29500],["2020-07-23",101876.52,103067.76,101876.52,102808.8,27800],["2020-07-24",102860.59,102964.17,100478.12,102860.59,50900],["2020-07-27",101513.97,102498.04,98976.13,100478.12,105000],["2020-07-28",100581.7,102757.0,100478.12,102549.83,12000],["2020-07-29",101824.73,103585.69,100529.91,103533.9,61300],["2020-07-30",104668.39,105677.88,102915.06,104668.39,11600],["2020-07-31",104455.86,105146.57,103712.03,104562.12,15400],["2020-08-03",102330.62,107749.99,102330.62,107484.34,43800],["2020-08-04",106368.58,109343.93,106368.58,108653.22,11500],["2020-08-05",108653.22,110778.47,108228.17,110512.81,17100],["2020-08-06",110512.81,111469.17,110194.03,111469.17,13400],["2020-08-07",111469.17,112584.93,110778.47,112531.8,16800],["2020-08-10",111894.22,113594.42,111894.22,113488.16,22200],["2020-08-11",113169.37,114657.04,113169.37,114550.78,21400],["2020-08-12",114232.0,115028.96,113966.34,115028.96,21400],["2020-08-13",114763.31,115294.62,113328.77,115241.49,24000],["2020-08-14",114391.39,115188.36,113700.68,114497.65,12200],["2020-08-17",112478.67,114763.31,112478.67,114763.31,7900],["2020-08-18",114232.0,114710.18,113700.68,114338.26,2600],["2020-08-19",114232.0,114763.31,113700.68,114603.91,3000],["2020-08-20",114232.0,114497.65,112903.72,114019.47,8100],["2020-08-21",113700.68,114444.52,112903.72,113594.42,3600],["2020-08-24",112903.72,113700.68,112638.06,113435.03,5200],["2020-08-25",113435.03,114072.6,112691.19,113541.29,7300],["2020-08-26",113435.03,114178.86,112638.06,113594.42,8100],["2020-08-27",113806.95,114232.0,113435.03,113913.21,38100],["2020-08-28",113700.68,113700.68,112797.45,113647.55,2000],["2020-08-31",113488.16,113594.42,111575.44,113169.37,42900],["2020-09-01",111469.17,112956.85,106262.32,110990.99,13600],["2020-09-03",111150.39,112319.27,108387.57,109450.19,26600],["2020-09-04",109715.85,111522.31,107856.26,109875.24,31000],["2020-09-07",109928.37,113116.24,109450.19,110672.21,10000],["2020-09-08",109450.19,109928.37,108600.09,109131.4,15000],["2020-09-09",108918.88,110406.55,108387.57,109981.5,30400],["2020-09-10",109450.19,110990.99,108440.7,109184.53,19100],["2020-09-11",109450.19,109928.37,108387.57,109184.53,4200],["2020-09-14",108493.83,108865.75,106262.32,108865.75,44000],["2020-09-15",107324.94,116835.42,107324.94,112638.06,74700],["2020-09-16",109981.5,112584.93,108387.57,111150.39,20800],["2020-09-17",111044.13,111044.13,107856.26,109450.19,4200],["2020-09-18",108387.57,110140.9,108281.31,109397.06,5300],["2020-09-21",108387.57,109450.19,107324.94,108918.88,35400],["2020-09-22",109078.27,109078.27,108121.91,108865.75,3800],["2020-09-23",108387.57,108918.88,107378.08,108918.88,21500],["2020-09-24",108918.88,108918.88,107749.99,108706.35,30400],["2020-09-25",108281.31,108653.22,106846.76,108440.7,21800],["2020-09-28",108334.44,108387.57,107324.94,108387.57,8500],["2020-09-29",108281.31,108387.57,107324.94,108068.78,96900],["2020-09-30",107856.26,110512.81,107590.6,108228.17,4100],["2020-10-01",108175.04,111044.13,108175.04,111044.13,33600],["2020-10-02",108972.01,110990.99,107856.26,110247.16,74100],["2020-10-05",109450.19,110406.55,108440.7,109981.5,25800],["2020-10-06",109981.5,111362.91,108653.22,111309.78,30100],["2020-10-07",110512.81,112053.62,110194.03,111787.96,66400],["2020-10-08",110565.95,111203.52,110247.16,111044.13,3800],["2020-10-09",111044.13,111522.31,109981.5,110884.73,16100],["2020-10-12",110619.08,115719.67,110619.08,114763.31,48700],["2020-10-13",114232.0,116888.55,114232.0,115666.54,27600],["2020-10-14",115825.93,116569.77,114603.91,116569.77,9800],["2020-10-15",115294.62,116782.29,115294.62,116622.9,21300],["2020-10-16",115347.75,116569.77,115347.75,116569.77,11100],["2020-10-19",115825.93,116888.55,115666.54,116676.03,23100],["2020-10-20",116197.85,121139.05,116197.85,120873.39,59100],["2020-10-21",121457.83,122148.54,121085.91,121936.01,7400],["2020-10-22",121510.96,123211.16,121139.05,123211.16,25800],["2020-10-23",122732.98,124061.26,121936.01,123901.87,29100],["2020-10-26",123795.6,127461.65,123795.6,127302.26,9100],["2020-10-27",127302.26,127302.26,122786.11,124273.78,18800],["2020-10-28",124539.44,125867.72,122201.67,123689.34,31700],["2020-10-29",123476.82,124858.23,122201.67,123636.21,12000],["2020-10-30",123795.6,124273.78,121723.49,123104.9,5300],["2020-11-02",124805.1,129586.9,122998.64,127461.65,26200],["2020-11-03",125389.54,127461.65,125389.54,125602.06,11300],["2020-11-04",125920.85,129586.9,125389.54,129586.9,9300],["2020-11-05",126292.77,127249.13,125495.8,126664.69,24200],["2020-11-06",126239.64,129586.9,126239.64,128046.1,9100],["2020-11-09",128577.41,130649.52,127567.92,130171.34,17800],["2020-11-10",129374.38,131605.88,129374.38,130968.31,21200],["2020-11-11",131446.49,131446.49,130171.34,130915.18,4400],["2020-11-12",129693.16,131765.28,129640.03,131765.28,44200],["2020-11-13",131499.62,149776.74,130383.87,139681.82,36100],["2020-11-16",139734.95,148660.99,139734.95,148182.81,11300],["2020-11-17",148235.94,152964.61,145473.12,148767.25,40300],["2020-11-18",148767.25,155568.04,148767.25,151689.46,77500],["2020-11-19",154080.37,160402.97,150361.18,159340.35,71400],["2020-11-20",159924.79,164175.29,158915.3,163643.97,63800],["2020-11-23",167310.02,168425.78,161571.86,165769.22,44300],["2020-11-24",165769.22,166778.71,161518.73,164175.29,35600],["2020-11-25",163909.63,163909.63,158809.04,161784.38,53700],["2020-11-26",159393.48,166778.71,159393.48,163643.97,36400],["2020-11-27",163112.66,167894.47,163112.66,167894.47,83200],["2020-11-30",167894.47,175226.57,167894.47,174801.52,44400],["2020-12-01",172941.93,176926.76,172676.27,176820.5,21600],["2020-12-02",175439.09,191165.92,175439.09,191165.92,82300],["2020-12-03",202725.2,214888.71,194697.28,209455.68,94700],["2020-12-04",209698.95,218943.22,205968.81,208239.33,58000],["2020-12-07",208401.51,208401.51,198670.7,201346.67,40500],["2020-12-08",201671.03,201671.03,190642.78,197454.35,72700],["2020-12-09",196643.45,201833.21,196643.45,200211.41,37000],["2020-12-10",198508.52,202644.11,196238.0,198265.25,12900],["2020-12-11",198913.97,198913.97,191291.5,193805.29,38100],["2020-12-14",193399.84,201833.21,192994.39,197048.9,64300],["2020-12-15",198670.7,202319.75,197048.9,201914.3,58500],["2020-12-16",202644.11,230214.74,202644.11,230214.74,194000],["2020-12-17",230133.65,246513.85,230133.65,238810.29,49200],["2020-12-18",243270.24,250406.17,222997.72,237593.94,47900],["2020-12-21",233539.43,240026.64,232728.53,238404.84,39000],["2020-12-22",235242.32,237026.31,231917.63,235080.14,46200],["2020-12-23",233782.7,242459.34,229484.93,232647.44,51700],["2020-12-24",230052.56,235080.14,221375.92,228674.03,38200],["2020-12-25",228674.03,242459.34,225835.87,235972.14,44900],["2020-12-28",235972.14,235972.14,229809.29,232566.35,14212],["2020-12-29",232160.9,233458.34,228674.03,231512.18,52100],["2020-12-30",230701.28,237593.94,227863.13,231755.45,58800],["2020-12-31",234836.87,234917.96,228268.58,232404.17,19600],["2021-01-04",231106.73,235566.68,231106.73,235080.14,55100],["2021-01-05",235161.23,237512.85,231917.63,234917.96,45200],["2021-01-06",235161.23,236783.04,229566.02,233539.43,59600],["2021-01-07",235161.23,235891.04,228674.03,232728.53,88700],["2021-01-08",233133.98,243108.06,231917.63,240837.54,117200],["2021-01-11",240026.64,244081.14,237593.94,240756.45,48000],["2021-01-12",240756.45,242378.25,233539.43,239053.56,48900],["2021-01-13",239215.74,241567.35,233539.43,235891.04,36100],["2021-01-14",238080.48,238080.48,228917.3,232566.35,76500],["2021-01-15",235080.14,240026.64,228674.03,232728.53,85300],["2021-01-18",233863.79,236701.95,223808.62,228268.58,110400],["2021-01-19",229484.93,232647.44,202725.2,215537.43,126100],["2021-01-20",215699.61,217321.42,202725.2,208806.96,72200],["2021-01-21",208806.96,217240.33,205968.81,216267.25,81100],["2021-01-22",211645.11,222835.54,202725.2,212050.56,63300],["2021-01-25",212699.28,216429.43,207185.16,209212.41,41800],["2021-01-26",212374.92,212374.92,194616.19,206455.35,72300],["2021-01-27",200860.13,206698.62,184885.38,186507.19,63500],["2021-01-28",178560.36,186020.65,166234.67,166234.67,109900],["2021-01-29",154071.15,177506.19,146773.05,173208.41,193800],["2021-02-01",174343.67,182371.59,160558.36,165748.13,91900],["2021-02-02",168667.37,170208.08,154071.15,168505.19,185600],["2021-02-03",168667.37,178236.0,163801.96,175154.57,132300],["2021-02-04",176776.38,183263.58,170289.17,182371.59,128500],["2021-02-05",178398.18,190480.6,170370.26,188534.44,164500],["2021-02-08",188534.44,193805.29,180830.88,186507.19,95000],["2021-02-09",183263.58,193724.2,183263.58,191372.59,59300],["2021-02-17",190804.96,198508.52,190804.96,198265.25,48400],["2021-02-18",197859.8,205157.9,194210.74,202644.11,64500],["2021-02-19",204265.91,205968.81,199481.6,202644.11,49700],["2021-02-22",202076.48,204347.0,200454.68,202563.02,106400],["2021-02-23",204265.91,206374.26,200292.5,206212.08,104200],["2021-02-24",203617.19,210834.21,203211.74,207104.07,65100],["2021-02-25",207914.97,210672.03,204509.18,208806.96,45300],["2021-02-26",205887.72,206779.71,202725.2,205968.81,27400],["2021-03-01",205968.81,210834.21,205157.9,210753.12,64200],["2021-03-02",209861.13,217321.42,209212.41,216510.52,68600],["2021-03-03",214239.99,222754.45,214239.99,219754.12,52300],["2021-03-04",220159.57,220565.02,210834.21,217240.33,48800],["2021-03-05",216510.52,218132.32,210834.21,217240.33,32900],["2021-03-08",217321.42,220565.02,211645.11,217321.42,74500],["2021-03-09",215699.61,220565.02,213510.18,215456.34,19400],["2021-03-10",215294.16,218051.23,213672.36,216834.88,38300],["2021-03-11",215699.61,218781.04,213348.0,218132.32,100000],["2021-03-12",218862.13,220159.57,216510.52,218781.04,47900],["2021-03-15",218862.13,218862.13,215375.25,218618.86,79200],["2021-03-16",219916.3,219916.3,214077.81,214077.81,20600],["2021-03-17",214077.81,218051.23,212456.01,213915.63,43200],["2021-03-18",217240.33,217240.33,210023.31,210834.21,49018],["2021-03-19",212456.01,212456.01,206779.71,207590.61,38201],["2021-03-22",206860.8,208239.33,201508.85,203536.1,64200],["2021-03-23",202725.2,204752.45,198670.7,202644.11,40200],["2021-03-24",198021.98,200941.22,193805.29,195102.73,50400],["2021-03-25",197048.9,199400.51,194616.19,197129.99,39900],["2021-03-26",193967.47,200211.41,191372.59,196886.72,23900],["2021-03-29",196886.72,198670.7,193805.29,196238.0,25800],["2021-03-30",193886.38,196156.91,192183.49,196075.82,46500],["2021-03-31",194454.01,200130.32,194210.74,198589.61,92100],["2021-04-01",199481.6,208401.51,196724.54,208401.51,111200],["2021-04-02",203536.1,210753.12,201914.3,205076.81,46300],["2021-04-05",205968.81,213266.91,197859.8,203373.92,69500],["2021-04-06",206617.53,206617.53,195427.09,199400.51,34500],["2021-04-07",198427.43,201752.12,194616.19,196886.72,35900],["2021-04-08",195021.64,200130.32,192994.39,194535.1,38600],["2021-04-09",195427.09,198589.61,185696.28,185939.56,95400],["2021-04-12",188777.71,193724.2,178398.18,183263.58,105900],["2021-04-13",179452.35,185696.28,173046.23,173532.77,77600],["2021-04-14",170451.35,194535.1,170370.26,188128.99,118800],["2021-04-15",189750.79,192102.4,182452.68,187074.82,39000],["2021-04-16",186993.73,186993.73,175965.48,182290.5,59000],["2021-04-19",180830.88,183263.58,173127.32,173289.5,33100],["2021-04-20",176776.38,178236.0,171910.97,175803.3,50300],["2021-04-22",174343.67,176776.38,162180.16,165585.94,78200],["2021-04-23",166234.67,169397.18,163883.05,168667.37,59400],["2021-04-26",168667.37,171910.97,164612.86,167126.66,24600],["2021-04-27",168667.37,172073.15,164612.86,166802.3,26100],["2021-04-28",168180.83,174262.58,165423.76,169802.63,27600],["2021-04-29",171018.98,173370.59,167694.29,169883.72,28600],["2021-05-04",169883.72,169883.72,162017.98,164531.77,72700],["2021-05-05",166153.58,168099.74,164288.5,165829.22,17200],["2021-05-06",165423.76,166964.48,161369.26,164531.77,123400],["2021-05-07",164612.86,169397.18,157314.76,160234.0,79600],["2021-05-10",160558.36,160558.36,143934.89,146773.05,181500],["2021-05-11",149043.57,152124.99,145962.15,150746.46,113800],["2021-05-12",150016.65,153990.06,148394.85,152773.71,30900],["2021-05-13",150016.65,150827.55,147583.95,149124.66,39900],["2021-05-14",152449.35,153990.06,142475.27,143529.44,99400],["2021-05-17",143934.89,145151.24,137934.23,142069.82,94200],["2021-05-18",141583.28,151557.36,139474.94,144664.7,170600],["2021-05-19",145151.24,161369.26,143529.44,145962.15,52800],["2021-05-20",145962.15,145962.15,137853.14,137853.14,117900],["2021-05-21",141258.92,145070.15,133798.63,142556.36,75900],["2021-05-24",143367.26,143448.35,140285.84,142394.18,52500],["2021-05-25",144340.34,144340.34,141583.28,143286.17,55800],["2021-05-26",142718.54,143529.44,141096.74,143529.44,75000],["2021-05-27",143123.99,147583.95,142150.91,146610.87,132000],["2021-05-28",145962.15,162180.16,145637.79,162099.07,177000],["2021-05-31",161369.26,165423.76,161369.26,164612.86,122100],["2021-06-01",165423.76,166802.3,163477.6,166234.67,62700],["2021-06-02",164612.86,165991.4,159747.46,164207.41,63200],["2021-06-03",162342.34,164856.13,157720.21,161774.71,81600],["2021-06-04",160801.63,165342.67,157720.21,164531.77,147800],["2021-06-07",162342.34,166234.67,162180.16,165018.31,48600],["2021-06-08",166234.67,166234.67,161369.26,163153.24,63400],["2021-06-09",163883.05,165910.31,158125.66,162991.06,54000],["2021-06-10",162423.43,163639.78,158450.02,160477.27,64000],["2021-06-11",160477.27,170208.08,158936.56,168586.28,220500],["2021-06-14",168586.28,170289.17,166234.67,169478.27,65400],["2021-06-15",170289.17,186426.1,169478.27,180993.06,190200],["2021-06-16",185696.28,189588.61,178398.18,180993.06,98600],["2021-06-17",181236.33,181641.78,176776.38,181560.69,51400],["2021-06-18",180019.98,182452.68,179614.53,182047.23,71100],["2021-06-21",180506.52,182371.59,178965.81,182047.23,108800],["2021-06-22",180830.88,180830.88,176452.02,178803.63,52100],["2021-06-23",179127.99,182209.41,173532.77,174343.67,59000],["2021-06-24",173776.04,174668.03,171100.07,173451.68,76500],["2021-06-25",172802.96,175560.02,171343.34,173532.77,53800],["2021-06-28",173127.32,174830.21,171262.25,172559.69,27300],["2021-06-29",172478.6,172478.6,166234.67,170208.08,174800],["2021-06-30",168261.92,174181.49,166234.67,169397.18,37000],["2021-07-01",170370.26,173451.68,166234.67,168424.1,34000],["2021-07-02",167288.84,169316.09,160558.36,165342.67,124400],["2021-07-05",165423.76,165829.22,157314.76,159504.19,70800],["2021-07-06",163477.6,163477.6,156666.04,158936.56,99200],["2021-07-07",158125.66,160477.27,151638.45,156179.5,59800],["2021-07-08",155692.96,156098.41,148557.03,149854.47,49600],["2021-07-09",149205.75,150827.55,145151.24,148394.85,68300],["2021-07-12",147502.86,149773.38,139474.94,146124.33,168000],["2021-07-13",145962.15,147583.95,142556.36,145881.06,73800],["2021-07-14",145962.15,150422.1,140448.02,144826.88,115700],["2021-07-15",145070.15,149611.2,140042.57,143691.62,213400],["2021-07-16",143123.99,145881.06,140691.29,142961.81,134000],["2021-07-19",141907.64,145151.24,139474.94,142232.0,139300],["2021-07-20",143529.44,152449.35,142150.91,152287.17,130200],["2021-07-21",152287.17,154719.87,149611.2,152449.35,66500],["2021-07-22",151638.45,156422.77,150746.46,155530.77,68400],["2021-07-23",153098.07,155692.96,151476.27,153179.16,92000],["2021-07-26",150097.74,153827.88,150016.65,153584.61,47600],["2021-07-27",152449.35,158936.56,152449.35,157476.94,124600],["2021-07-28",155287.5,160558.36,155287.5,159666.37,37100],["2021-07-29",160558.36,162180.16,158287.84,162099.07,60400],["2021-07-30",162099.07,162099.07,156260.59,156260.59,60300],["2021-08-02",156747.13,157233.67,153260.25,155449.68,54600],["2021-08-03",152530.44,153990.06,150827.55,153016.98,65400],["2021-08-04",152124.99,153016.98,149205.75,150016.65,81100],["2021-08-05",148800.3,149205.75,146773.05,148800.3,82700],["2021-08-06",149935.56,155530.77,147583.95,153990.06,124900],["2021-08-09",152854.8,153990.06,150016.65,153260.25,57500],["2021-08-10",152530.44,154882.05,150827.55,154800.96,77900],["2021-08-11",154071.15,156098.41,153098.07,155287.5,111800],["2021-08-12",154152.24,156584.95,154071.15,155692.96,55500],["2021-08-13",155692.96,155692.96,150827.55,155287.5,83600],["2021-08-16",154071.15,158936.56,154071.15,158936.56,86700],["2021-08-17",158936.56,165423.76,157395.85,164126.32,192000],["2021-08-18",164126.32,165910.31,162180.16,164612.86,58700],["2021-08-19",164612.86,166234.67,163234.33,166234.67,49500],["2021-08-20",166234.67,169478.27,160963.81,164288.5,102000],["2021-08-23",165342.67,167775.38,158125.66,161369.26,59200],["2021-08-24",161369.26,165342.67,155692.96,158531.11,53900],["2021-08-25",158450.02,161288.17,154476.6,155692.96,26200],["2021-08-26",156503.86,156503.86,153260.25,154882.05,53100],["2021-08-27",154882.05,158044.57,151800.63,156422.77,71200],["2021-08-30",156503.86,158044.57,154314.42,157152.58,47100],["2021-08-31",157152.58,163720.87,156909.31,161936.89,106200],["2021-09-01",161936.89,163801.96,159828.55,162180.16,54100],["2021-09-06",162423.43,163801.96,161369.26,162991.06,29900],["2021-09-07",163072.15,166234.67,162261.25,164207.41,143700],["2021-09-08",164369.59,165342.67,160720.54,162747.79,64300],["2021-09-09",162747.79,163639.78,161044.9,163639.78,47300],["2021-09-10",163801.96,169478.27,162991.06,168586.28,135100],["2021-09-13",170126.99,170694.62,166883.39,167045.57,109000],["2021-09-14",170349.53,172019.63,165172.24,166007.29,39700],["2021-09-15",165339.25,165339.25,157823.83,160328.97,91900],["2021-09-16",161999.07,161999.07,156153.74,159994.95,32900],["2021-09-17",157990.84,161164.02,157823.83,160328.97,44300],["2021-09-20",160328.97,166090.8,158658.88,161080.52,75300],["2021-09-21",157072.29,161832.06,156988.79,160245.47,76100],["2021-09-22",161164.02,161164.02,156571.26,158408.37,49400],["2021-09-23",158658.88,159493.93,156988.79,157656.82,27300],["2021-09-24",156988.79,158408.37,155318.69,155318.69,123000],["2021-09-27",161164.02,161164.02,152062.01,153565.1,43300],["2021-09-28",153231.08,155652.71,151310.47,152312.52,53800],["2021-09-29",152312.52,152312.52,146968.23,149389.86,183700],["2021-09-30",149389.86,149389.86,144129.07,146884.72,156700],["2021-10-01",146884.72,146884.72,141874.44,143628.04,167600],["2021-10-04",142876.5,142876.5,138617.76,139285.8,113000],["2021-10-05",139202.29,140872.38,137198.18,140872.38,127700],["2021-10-06",141122.9,146383.69,139870.33,146300.19,158700],["2021-10-07",146300.19,146634.21,144463.09,144880.61,36800],["2021-10-08",145047.62,145131.12,140705.38,141957.95,88900],["2021-10-11",141957.95,142876.5,139536.31,142208.46,86300],["2021-10-12",141289.91,142291.96,141206.4,141957.95,40700],["2021-10-13",141957.95,142792.99,141957.95,142542.48,43000],["2021-10-14",141957.95,143043.51,141707.43,142625.98,41800],["2021-10-15",142375.47,142542.48,141122.9,141122.9,69600],["2021-10-18",141122.9,141790.94,139452.81,140538.37,58300],["2021-10-19",140538.37,140538.37,139619.81,140287.85,34000],["2021-10-20",140287.85,141122.9,139953.83,140204.35,44600],["2021-10-21",140621.87,145381.64,140538.37,143461.03,96800],["2021-10-22",143210.52,144546.59,142792.99,143210.52,44900],["2021-10-25",143210.52,143628.04,141456.92,141456.92,158700],["2021-10-26",141456.92,141874.44,140705.38,141122.9,39400],["2021-10-27",140705.38,141540.42,140454.86,141206.4,50900],["2021-10-28",141122.9,143043.51,141122.9,142792.99,93400],["2021-10-29",143043.51,146884.72,142960.0,146884.72,133800],["2021-11-01",146968.23,146968.23,144463.09,145298.13,49400],["2021-11-02",145715.66,147385.75,144296.08,145715.66,43000],["2021-11-03",145715.66,146049.67,143711.54,143962.06,69500],["2021-11-04",143795.05,144880.61,142041.45,144463.09,45000],["2021-11-05",144045.56,150308.41,144045.56,148888.83,132850],["2021-11-08",148220.8,157322.81,148220.8,156153.74,90200],["2021-11-09",155485.7,157406.31,155485.7,157155.8,96000],["2021-11-10",155903.23,159577.43,152813.55,158658.88,93300],["2021-11-11",159410.42,161999.07,158241.36,160328.97,103200],["2021-11-12",159994.95,166174.3,158825.89,164504.21,89200],["2021-11-15",165005.24,165005.24,159994.95,163669.16,81300],["2021-11-16",163669.16,167009.35,161164.02,164504.21,153100],["2021-11-17",164504.21,167009.35,164504.21,166591.82,76400],["2021-11-18",166174.3,167760.89,164921.73,167760.89,127200],["2021-11-19",167009.35,167176.36,158658.88,161581.54,108500],["2021-11-22",162082.57,162082.57,152145.52,155736.22,63900],["2021-11-23",156153.74,159076.4,155318.69,158074.35,26600],["2021-11-24",157239.3,161999.07,156988.79,160078.46,29700],["2021-11-25",162834.11,163669.16,161164.02,163669.16,78100],["2021-11-26",163669.16,165339.25,158658.88,159911.45,46100],["2021-11-29",158658.88,160328.97,158658.88,159076.4,30100],["2021-11-30",159326.92,164504.21,157823.83,161164.02,76400],["2021-12-01",161999.07,163669.16,160328.97,161999.07,13400],["2021-12-02",162750.61,162750.61,160328.97,160746.5,15300],["2021-12-03",161164.02,161581.54,156153.74,156988.79,32200],["2021-12-06",156988.79,158658.88,153648.6,153648.6,31300],["2021-12-07",155485.7,156320.75,153398.09,156320.75,30400],["2021-12-08",158575.38,158992.9,156153.74,156988.79,17800],["2021-12-09",158909.39,158909.39,156988.79,158491.87,6400],["2021-12-10",158658.88,160328.97,156988.79,157823.83,17800],["2021-12-13",157823.83,159159.91,157823.83,158658.88,28400],["2021-12-14",158658.88,161164.02,158241.36,160328.97,31900],["2021-12-15",161164.02,163669.16,160746.5,161164.02,77400],["2021-12-16",165482.92,165482.92,159386.18,162870.03,31000],["2021-12-17",164524.86,164611.96,161999.07,161999.07,16200],["2021-12-20",162434.55,162434.55,159386.18,160257.14,36900],["2021-12-21",158515.22,160257.14,157208.77,160257.14,41100],["2021-12-22",158341.02,162347.45,155815.23,162347.45,47400],["2021-12-23",164611.96,164960.34,160170.05,161302.3,29800],["2021-12-24",161389.39,161563.59,158515.22,159037.79,11800],["2021-12-27",159647.47,161999.07,158515.22,160344.24,9200],["2021-12-28",160257.14,161041.01,158515.22,158863.6,23900],["2021-12-29",158950.7,162870.03,158950.7,161650.68,30400],["2021-12-30",161999.07,167660.32,161999.07,167573.23,57700],["2021-12-31",168095.81,168966.77,166528.07,168966.77,29400],["2022-01-04",168966.77,187256.99,168966.77,185427.96,176900],["2022-01-05",185427.96,187692.47,181421.54,187692.47,85300],["2022-01-06",183076.37,185863.45,182989.27,185515.06,23600],["2022-01-07",174192.55,186386.02,174192.55,183076.37,37800],["2022-01-10",182902.17,183773.14,178547.36,180289.28,34900],["2022-01-11",176805.43,195095.65,176805.43,194921.46,164600],["2022-01-12",193789.21,200321.43,190044.07,197621.44,72100],["2022-01-13",200234.33,200321.43,191611.8,192482.76,20100],["2022-01-14",188127.95,193789.21,188127.95,191611.8,18900],["2022-01-17",191611.8,191611.8,175237.7,178547.36,44000],["2022-01-18",176805.43,182902.17,176805.43,178111.88,54000],["2022-01-19",174366.74,187082.79,174192.55,185515.06,31900],["2022-01-20",182902.17,188998.91,182902.17,188911.82,16600],["2022-01-21",189434.39,191176.32,184731.19,185515.06,11000],["2022-01-24",181247.34,184644.1,178547.36,179418.32,31900],["2022-01-25",175934.47,184644.1,175934.47,184208.62,25600],["2022-01-26",180724.77,186560.22,180289.28,185602.16,19200],["2022-01-27",185427.96,185515.06,183337.65,185253.77,10300],["2022-01-28",184208.62,186821.5,182902.17,185515.06,11500],["2022-02-07",187256.99,193527.92,187256.99,190740.84,20700],["2022-02-08",191873.09,191873.09,189869.87,190131.16,15800],["2022-02-09",190653.74,190740.84,187605.37,189608.59,12500],["2022-02-10",187256.99,188650.53,186386.02,186560.22,12400],["2022-02-11",186386.02,189782.78,185689.25,188998.91,13400],["2022-02-14",188998.91,188998.91,184644.1,184644.1,29200],["2022-02-15",184644.1,187779.56,184644.1,186821.5,7500],["2022-02-16",187082.79,188998.91,186386.02,188127.95,8500],["2022-02-17",188127.95,190653.74,188127.95,190479.55,27900],["2022-02-18",190479.55,190479.55,188563.43,188563.43,17600],["2022-02-21",186821.5,186821.5,185950.54,186124.73,25200],["2022-02-22",185950.54,185950.54,181595.73,184469.91,43500],["2022-02-23",182902.17,186386.02,182902.17,185515.06,10200],["2022-02-24",184644.1,185340.87,179418.32,183337.65,34500],["2022-02-25",182902.17,184557.0,181160.25,181160.25,21400],["2022-02-28",181682.82,182031.21,178547.36,180289.28,24000],["2022-03-01",179679.61,179679.61,175934.47,177240.91,35100],["2022-03-02",177676.4,179069.94,175934.47,175934.47,26600],["2022-03-03",174540.93,178547.36,174192.55,176805.43,34200],["2022-03-04",176805.43,177676.4,175324.8,176457.05,16200],["2022-03-07",176457.05,177676.4,175760.28,175760.28,21300],["2022-03-08",175063.51,176805.43,174192.55,174715.12,33700],["2022-03-09",174279.64,174279.64,170186.12,170186.12,39500],["2022-03-10",172886.1,174192.55,170708.69,170795.79,24600],["2022-03-11",170708.69,170708.69,165482.92,168966.77,36000],["2022-03-14",165570.01,171579.66,165570.01,171579.66,15700],["2022-03-15",170273.21,175934.47,169837.73,175150.6,13600],["2022-03-16",176195.76,178547.36,174192.55,178547.36,24100],["2022-03-17",175673.18,178547.36,175673.18,176021.57,6700],["2022-03-18",175934.47,177676.4,175063.51,176805.43,9300],["2022-03-21",175934.47,178111.88,175063.51,178111.88,17600],["2022-03-22",176631.24,178808.65,176631.24,178547.36,32200],["2022-03-23",180986.05,188127.95,178111.88,187256.99,57900],["2022-03-24",187256.99,190740.84,187256.99,187692.47,35000],["2022-03-25",188998.91,188998.91,182031.21,187256.99,7900],["2022-03-28",178547.36,188040.85,178547.36,188040.85,30400],["2022-03-29",186473.12,187256.99,185602.16,187082.79,33500],["2022-03-30",191611.8,191611.8,184644.1,186734.41,16800],["2022-03-31",186821.5,186821.5,182902.17,186821.5,29400],["2022-04-01",185950.54,185950.54,183424.75,185776.35,24200],["2022-04-04",185515.06,190740.84,185340.87,186211.83,30400],["2022-04-05",186473.12,188563.43,185340.87,188389.24,28100],["2022-04-06",185079.58,185079.58,182902.17,182989.27,6700],["2022-04-07",184034.42,184034.42,181160.25,184034.42,9100],["2022-04-08",182902.17,184557.0,182031.21,182031.21,9000],["2022-04-12",181334.44,183337.65,174279.64,183250.56,12600],["2022-04-13",182902.17,182902.17,179418.32,182031.21,15200],["2022-04-14",182553.79,182815.08,179679.61,180289.28,15500],["2022-04-15",179766.71,181595.73,179069.94,180289.28,22900],["2022-04-18",178982.84,180376.38,178547.36,179418.32,21900],["2022-04-19",179679.61,179853.8,176805.43,178547.36,20900],["2022-04-20",178547.36,178547.36,174279.64,177240.91,20400],["2022-04-21",175063.51,175498.99,172450.62,174192.55,29100],["2022-04-22",176805.43,176805.43,167224.84,170708.69,37300],["2022-04-25",170708.69,170708.69,164611.96,165047.44,27100],["2022-04-26",164611.96,164611.96,157644.25,164524.86,26800],["2022-04-27",165482.92,165482.92,160257.14,165308.73,6900],["2022-04-28",173234.49,173234.49,165482.92,167224.84,12000],["2022-04-29",169750.64,174105.45,169750.64,172015.14,15800],["2022-05-04",169053.87,169837.73,167224.84,167224.84,1900],["2022-05-05",168966.77,170273.21,168095.81,169837.73,8300],["2022-05-06",168966.77,168966.77,163740.99,163740.99,3500],["2022-05-09",169402.25,169402.25,156773.29,162870.03,26900],["2022-05-10",160779.72,164611.96,160692.62,164611.96,7800],["2022-05-11",162086.16,162870.03,161999.07,162870.03,700],["2022-05-12",155031.37,161999.07,152505.57,156773.29,30700],["2022-05-13",155031.37,156773.29,147192.7,148063.66,28400],["2022-05-16",155902.33,155902.33,146757.22,151024.94,15000],["2022-05-17",145450.78,160170.05,145450.78,156773.29,5100],["2022-05-18",156773.29,156773.29,152592.67,153289.44,2100],["2022-05-19",153550.73,155379.75,152418.48,152418.48,7600],["2022-05-20",152418.48,152941.05,152070.09,152418.48,17300],["2022-05-23",152418.48,152418.48,150502.36,151112.03,2400],["2022-05-24",149805.59,150676.55,149805.59,150676.55,6500],["2022-05-25",150241.07,150676.55,148063.66,150676.55,31700],["2022-05-26",149021.72,151286.23,149021.72,149805.59,8600],["2022-05-27",150676.55,151547.51,149195.92,149370.11,11700],["2022-05-30",149108.82,151547.51,148934.63,150241.07,7600],["2022-05-31",149805.59,154160.4,149805.59,151547.51,11900],["2022-06-01",152418.48,152418.48,149805.59,151983.0,15000],["2022-06-02",150241.07,150676.55,147192.7,148063.66,13900],["2022-06-03",148847.53,148847.53,147192.7,147192.7,18700],["2022-06-06",148934.63,149805.59,146321.74,148063.66,24700],["2022-06-07",148063.66,149805.59,147889.47,149718.49,10600],["2022-06-08",151460.42,152418.48,149108.82,152418.48,10900],["2022-06-09",154160.4,155815.23,151460.42,154073.31,7500],["2022-06-10",151547.51,153289.44,151547.51,151983.0,8500],["2022-06-13",149805.59,151547.51,145450.78,147628.18,12800],["2022-06-14",147889.47,148499.14,147889.47,148063.66,2200],["2022-06-15",148063.66,148934.63,146321.74,147279.8,23400],["2022-06-16",146931.41,148934.63,146844.32,148934.63,2800],["2022-06-17",148934.63,148934.63,146583.03,147976.57,7600],["2022-06-20",147279.8,147279.8,144579.81,147192.7,11800],["2022-06-21",145450.78,145886.26,145450.78,145886.26,4700],["2022-06-22",144579.81,147889.47,140225.0,146495.93,7200],["2022-06-23",143708.85,144579.81,143012.08,144579.81,2300],["2022-06-24",143621.75,143708.85,143621.75,143708.85,200],["2022-06-27",144579.81,146757.22,144492.72,145450.78,3000],["2022-06-28",146757.22,146757.22,146321.74,146583.03,1600],["2022-06-29",147541.09,149718.49,147192.7,147192.7,5500],["2022-06-30",147279.8,148063.66,146321.74,148063.66,4600],["2022-07-01",145886.26,147453.99,144754.01,147453.99,2400],["2022-07-04",145450.78,146321.74,144318.52,145886.26,3800],["2022-07-05",144144.33,144579.81,142837.89,144405.62,9800],["2022-07-06",142837.89,143708.85,134999.22,140660.48,4900],["2022-07-07",141966.92,142750.79,141095.96,141966.92,600],["2022-07-08",140660.48,142663.69,140660.48,141966.92,1500],["2022-07-11",140312.1,141095.96,139789.52,139963.71,3800],["2022-07-12",143621.75,143621.75,139354.04,143360.46,6000],["2022-07-13",144492.72,145450.78,143708.85,145363.68,4200],["2022-07-14",147192.7,147541.09,147105.6,147192.7,5700],["2022-07-15",144666.91,146321.74,144579.81,146321.74,4300],["2022-07-18",147192.7,147192.7,144754.01,147192.7,1400],["2022-07-19",146495.93,147628.18,145189.49,147018.51,3200],["2022-07-20",148063.66,148063.66,145450.78,146844.32,3900],["2022-07-21",146321.74,146757.22,145537.87,146757.22,3700],["2022-07-22",146321.74,147628.18,146321.74,146408.83,4000],["2022-07-25",146321.74,146321.74,145886.26,146234.64,300],["2022-07-26",144666.91,147541.09,144666.91,144666.91,3400],["2022-07-27",145189.49,145189.49,145189.49,145189.49,1100],["2022-07-28",145189.49,155031.37,145015.29,150763.65,27400],["2022-07-29",152244.28,153289.44,150676.55,151199.13,6300],["2022-08-01",152331.38,152941.05,151547.51,152070.09,21100],["2022-08-02",152244.28,153986.21,151547.51,153986.21,20300],["2022-08-03",153986.21,163740.99,153289.44,159995.85,27900],["2022-08-04",159995.85,163740.99,159995.85,163740.99,15500],["2022-08-05",163740.99,164176.47,162870.03,162870.03,9400],["2022-08-08",162870.03,165657.11,161128.1,161563.59,4900],["2022-08-09",158515.22,161128.1,158515.22,160344.24,5900],["2022-08-10",160257.14,161128.1,159386.18,161128.1,7600],["2022-08-11",160518.43,161911.97,159821.66,160692.62,10800],["2022-08-12",160692.62,163740.99,160170.05,162086.16,5900],["2022-08-15",162086.16,165395.82,161999.07,161999.07,4300],["2022-08-16",164611.96,164611.96,159821.66,162870.03,5300],["2022-08-17",161128.1,161999.07,161041.01,161128.1,6700],["2022-08-18",160257.14,161215.2,160257.14,161128.1,5200],["2022-08-19",160953.91,162870.03,160866.82,162086.16,5000],["2022-08-22",162086.16,164699.05,162086.16,162870.03,7100],["2022-08-23",162173.26,162434.55,162086.16,162434.55,2200],["2022-08-24",162434.55,164176.47,162434.55,163740.99,7400],["2022-08-25",162870.03,163305.51,162870.03,163305.51,1100],["2022-08-26",162870.03,163653.9,161999.07,163653.9,4200],["2022-08-29",161302.3,161999.07,160257.14,161999.07,3400],["2022-08-30",161128.1,163740.99,159386.18,159386.18,15000],["2022-08-31",160431.33,161041.01,159386.18,160257.14,2800],["2022-09-05",159386.18,159386.18,153289.44,156337.81,12000],["2022-09-06",156424.91,157208.77,155031.37,155205.56,9100],["2022-09-07",156947.48,156947.48,153289.44,153289.44,10500],["2022-09-08",154073.31,154770.08,152418.48,154508.79,5100],["2022-09-09",155031.37,155031.37,152418.48,153724.92,5500],["2022-09-12",153289.44,153463.63,152418.48,153289.44,2100],["2022-09-13",152418.48,153289.44,148237.86,151547.51,12000],["2022-09-14",151112.03,151983.0,148934.63,151983.0,2400],["2022-09-15",149021.72,150676.55,148063.66,148063.66,9700],["2022-09-16",148063.66,150153.97,147976.57,147976.57,4900],["2022-09-19",147192.7,149718.49,146321.74,147192.7,10500],["2022-09-20",146321.74,149370.11,145450.78,148934.63,6200],["2022-09-21",146495.93,151547.51,146321.74,151373.32,14900],["2022-09-22",148063.66,149805.59,148063.66,149805.59,2200],["2022-09-23",148934.63,154073.31,148934.63,152418.48,7100],["2022-09-26",150066.88,150241.07,148324.95,148760.43,10200],["2022-09-27",149805.59,150676.55,149805.59,149805.59,3700],["2022-09-28",150241.07,150589.46,148063.66,150589.46,12900],["2022-09-29",148150.76,149021.72,147802.37,147802.37,6100],["2022-09-30",146321.74,148063.66,144579.81,148063.66,14300],["2022-10-03",145450.78,145450.78,140225.0,140225.0,8100],["2022-10-04",143186.27,144579.81,138483.07,141095.96,13200],["2022-10-05",141531.44,143708.85,139354.04,142663.69,4800],["2022-10-06",143708.85,144144.33,140225.0,140225.0,1700],["2022-10-07",138483.07,140225.0,133257.3,140225.0,30400],["2022-10-10",141095.96,141966.92,138483.07,140225.0,1800],["2022-10-11",139354.04,139702.42,134999.22,138744.36,4500],["2022-10-12",139354.04,141792.73,139354.04,141705.64,3300],["2022-10-13",141095.96,141095.96,133257.3,137525.01,11500],["2022-10-14",134912.13,138395.98,134912.13,138047.59,7900],["2022-10-17",135086.32,138483.07,134999.22,138483.07,7500],["2022-10-18",135521.8,140225.0,135521.8,137176.63,1900],["2022-10-19",138308.88,140225.0,138308.88,138308.88,3300],["2022-10-20",137612.11,138918.55,136915.34,138918.55,5200],["2022-10-21",135957.28,139266.94,133344.39,138047.59,13900],["2022-10-24",134999.22,135870.19,131689.56,131689.56,11400],["2022-10-25",131950.85,131950.85,126289.6,130644.41,27300],["2022-10-26",130644.41,130731.51,123676.71,128902.48,10500],["2022-10-27",133083.1,133083.1,126376.69,131079.89,4400],["2022-10-28",130644.41,130644.41,126637.98,129773.45,10400],["2022-10-31",127247.65,127334.75,126289.6,126376.69,8700],["2022-11-01",128902.48,128902.48,126550.88,126550.88,1800],["2022-11-02",126812.17,126812.17,123241.23,123328.32,6300],["2022-11-03",123676.71,123676.71,119321.89,120628.34,2400],["2022-11-04",119321.89,119321.89,117144.49,119321.89,4300],["2022-11-07",117579.97,118015.45,114967.08,114967.08,3900],["2022-11-08",116621.91,116621.91,112354.19,114967.08,3400],["2022-11-09",115838.04,115838.04,113573.54,113573.54,4300],["2022-11-10",113834.83,113834.83,102860.7,104515.53,4600],["2022-11-11",107215.51,107215.51,100160.71,100596.19,4100],["2022-11-14",94760.74,94760.74,86834.98,87967.24,8600],["2022-11-15",79257.61,80128.57,74989.89,74989.89,17200],["2022-11-16",74989.89,87967.24,74902.79,87096.27,7200],["2022-11-17",88838.2,93976.88,85789.83,87531.75,9100],["2022-11-18",77515.68,94934.94,77341.49,91886.57,3400],["2022-11-21",91451.09,94847.84,91451.09,91451.09,4100],["2022-11-22",91451.09,94151.07,91451.09,91973.66,5000],["2022-11-23",92757.53,92757.53,91015.6,91015.6,700],["2022-11-24",92060.76,94063.97,91973.66,93193.01,3400],["2022-11-25",94412.36,97634.92,94412.36,97547.83,3800],["2022-11-28",101031.68,104515.53,101031.68,104515.53,5000],["2022-11-29",105399.01,105399.01,103642.36,103730.19,600],["2022-11-30",102764.03,104081.52,102500.53,104081.52,4000],["2022-12-01",102939.7,110581.12,102939.7,103291.03,3700],["2022-12-02",102764.03,103818.02,101973.54,103818.02,5300],["2022-12-05",112337.77,112337.77,108033.98,111283.78,3800],["2022-12-06",111547.28,111547.28,106716.49,106716.49,8700],["2022-12-07",111547.28,111547.28,105486.84,109263.64,1800],["2022-12-08",107858.32,108912.31,107682.65,108912.31,2600],["2022-12-09",106277.33,106365.16,104520.68,104520.68,3000],["2022-12-12",107155.66,107155.66,104520.68,105399.01,3300],["2022-12-13",105399.01,105838.17,103642.36,104520.68,5300],["2022-12-14",119766.56,119766.56,105431.57,109315.89,3800],["2022-12-15",112830.27,112830.27,107281.24,110888.11,800],["2022-12-16",109130.92,109315.89,107466.21,107466.21,1250],["2022-12-19",107743.66,109408.37,107096.27,109408.37,600],["2022-12-20",107651.18,108668.5,103581.89,107743.66,3200],["2022-12-21",108206.08,108206.08,103674.37,106356.4,7600],["2022-12-22",106263.92,106263.92,91651.47,104506.73,4400],["2022-12-23",103581.89,106171.44,102657.05,105709.02,1200],["2022-12-26",103581.89,105061.63,103581.89,104506.73,10100],["2022-12-27",103581.89,104321.76,98125.34,104321.76,1800],["2022-12-28",103581.89,104506.73,102657.05,104506.73,2500],["2022-12-29",104691.69,105431.57,102657.05,105431.57,700],["2022-12-30",102657.05,104691.69,101269.79,104691.69,10900],["2023-01-03",104506.73,105246.6,103581.89,105154.11,1400],["2023-01-04",102102.15,104414.24,102009.66,103211.95,2100],["2023-01-05",103581.89,103581.89,102842.02,102934.5,4300],["2023-01-06",104506.73,104506.73,102564.57,102564.57,1100],["2023-01-09",102934.5,102934.5,102934.5,102934.5,100],["2023-01-10",101824.7,103211.95,100992.34,103211.95,2100],["2023-01-11",103581.89,103581.89,103581.89,103581.89,100],["2023-01-12",103581.89,104414.24,103581.89,104414.24,1000],["2023-01-13",103581.89,103859.34,103581.89,103859.34,1000],["2023-01-16",97847.89,103859.34,97847.89,103859.34,2800],["2023-01-17",102194.63,104506.73,100899.86,104506.73,6900],["2023-01-18",103026.99,107096.27,102657.05,105339.08,10200],["2023-01-19",105154.11,106078.95,104414.24,105893.98,1700],["2023-01-27",106263.92,107281.24,105431.57,107281.24,2100],["2023-01-30",106171.44,110888.11,104969.15,109130.92,7500],["2023-01-31",109038.43,118194.33,108945.95,112922.76,13300],["2023-02-01",111165.56,120228.98,111165.56,114957.4,7200],["2023-02-02",109130.92,112830.27,108206.08,110980.59,11100],["2023-02-03",111443.01,112367.85,110980.59,110980.59,1800],["2023-02-06",111905.43,112737.79,111443.01,112552.82,14100],["2023-02-07",111720.47,117454.46,111720.47,115604.79,4600],["2023-02-08",113755.11,114679.95,111997.92,113662.63,8800],["2023-02-09",112830.27,115512.3,112830.27,115512.3,4500],["2023-02-10",114957.4,114957.4,113755.11,114217.53,3200],["2023-02-13",113755.11,114125.05,112830.27,112830.27,12500],["2023-02-14",113662.63,113755.11,112830.27,113570.14,900],["2023-02-15",111905.43,113477.66,111905.43,111905.43,2800],["2023-02-16",114679.95,114679.95,113755.11,114587.46,2600],["2023-02-17",113755.11,114310.01,113755.11,114217.53,700],["2023-02-20",114679.95,114679.95,112367.85,114125.05,4800],["2023-02-21",112460.34,113292.69,112460.34,113292.69,500],["2023-02-22",111073.08,112830.27,110795.63,112830.27,4000],["2023-02-23",111073.08,111073.08,110055.76,111073.08,300],["2023-02-24",110980.59,110980.59,110055.76,110703.14,3600],["2023-02-27",110055.76,110795.63,109130.92,109130.92,1400],["2023-02-28",109870.79,109870.79,109870.79,109870.79,500],["2023-03-01",108021.11,109870.79,106356.4,109870.79,2000],["2023-03-02",107281.24,107466.21,107281.24,107373.73,1000],["2023-03-03",108668.5,108668.5,107281.24,107281.24,1400],["2023-03-06",105431.57,110055.76,105431.57,107281.24,2100],["2023-03-07",106356.4,106356.4,106356.4,106356.4,1000],["2023-03-08",105616.53,108021.11,105616.53,106356.4,2700],["2023-03-09",107281.24,107836.14,106541.37,107836.14,3800],["2023-03-10",107373.73,107373.73,107188.76,107188.76,1800],["2023-03-13",108668.5,108668.5,108298.56,108576.02,1100],["2023-03-14",108483.53,108483.53,106356.4,106356.4,1000],["2023-03-15",106818.82,107466.21,106356.4,107281.24,3400],["2023-03-16",108021.11,108021.11,106356.4,106818.82,1700],["2023-03-17",108206.08,108206.08,105893.98,106633.85,1000],["2023-03-20",105986.47,106078.95,104506.73,104506.73,3000],["2023-03-21",106171.44,106171.44,103581.89,105431.57,4500],["2023-03-22",104506.73,106263.92,104044.31,104044.31,1400],["2023-03-23",105893.98,105893.98,104506.73,105431.57,1400],["2023-03-24",104784.18,104784.18,103119.47,103119.47,10500],["2023-03-27",104784.18,104784.18,102749.53,103766.86,4300],["2023-03-28",102842.02,103581.89,102657.05,102934.5,4500],["2023-03-29",103581.89,103766.86,103026.99,103766.86,3900],["2023-03-30",106171.44,106263.92,104136.79,104136.79,1800],["2023-03-31",104506.73,105431.57,104506.73,105431.57,2400],["2023-04-03",106171.44,106911.31,105339.08,106356.4,4300],["2023-04-04",106356.4,106356.4,104784.18,105431.57,6800],["2023-04-05",106263.92,108206.08,105893.98,106818.82,32700],["2023-04-06",108113.6,108113.6,106356.4,106356.4,1400],["2023-04-07",107096.27,107096.27,105431.57,105801.5,2700],["2023-04-10",106818.82,106818.82,104969.15,105061.63,39200],["2023-04-11",105061.63,105061.63,104229.28,104229.28,6500],["2023-04-12",105431.57,105431.57,103581.89,103581.89,13600],["2023-04-13",104136.79,104506.73,103581.89,103581.89,3500],["2023-04-14",104506.73,104784.18,103304.44,103304.44,6400],["2023-04-17",104506.73,104506.73,103119.47,103581.89,3600],["2023-04-18",103951.82,105893.98,103859.34,104506.73,5700],["2023-04-19",104969.15,105986.47,104599.21,105986.47,6400],["2023-04-20",106263.92,106356.4,104969.15,104969.15,3300],["2023-04-21",104506.73,105431.57,104044.31,104506.73,4300],["2023-04-24",104506.73,104969.15,104044.31,104506.73,4700],["2023-04-25",103674.37,104414.24,103674.37,104044.31,2300],["2023-04-26",103951.82,103951.82,103396.92,103396.92,3600],["2023-04-27",103581.89,104136.79,103489.4,103859.34,2900],["2023-04-28",103766.86,103859.34,103581.89,103581.89,9100],["2023-05-04",104506.73,104506.73,103581.89,103674.37,2100],["2023-05-05",103766.86,103859.34,103581.89,103859.34,700],["2023-05-08",105154.11,105154.11,103581.89,104506.73,5900],["2023-05-09",104506.73,104506.73,104321.76,104506.73,15300],["2023-05-10",103859.34,105524.05,103859.34,104599.21,13400],["2023-05-11",105801.5,106263.92,104876.66,106263.92,2900],["2023-05-12",106541.37,114679.95,106541.37,113292.69,18900],["2023-05-15",113755.11,113755.11,111073.08,111350.53,4600],["2023-05-16",112830.27,112830.27,111443.01,111627.98,4800],["2023-05-17",111905.43,115604.79,111627.98,115327.33,17200],["2023-05-18",115419.82,123003.49,115419.82,123003.49,27800],["2023-05-19",124853.17,137430.97,124853.17,131327.04,28900],["2023-05-22",130864.62,130864.62,126702.85,127350.23,12300],["2023-05-23",128645.01,130402.2,124853.17,124945.65,24300],["2023-05-24",127350.23,136043.71,127350.23,135951.23,23700],["2023-05-25",138725.74,152875.77,138725.74,152875.77,27100],["2023-05-26",175256.86,175256.86,157222.51,161846.7,38900],["2023-05-29",162771.54,162771.54,159072.19,160921.86,12600],["2023-05-30",160921.86,165546.05,160274.48,161846.7,10300],["2023-05-31",162031.67,162771.54,160459.44,160459.44,6600],["2023-06-01",160551.93,161661.73,159072.19,161661.73,13000],["2023-06-02",160366.96,160366.96,154910.41,157222.51,18500],["2023-06-05",158609.77,158609.77,149361.38,156020.22,8100],["2023-06-06",155465.32,158609.77,154910.41,158609.77,8800],["2023-06-07",157314.99,157314.99,156297.67,156390.15,5100],["2023-06-08",156575.12,156575.12,153523.16,153523.16,5500],["2023-06-09",153523.16,159997.02,152598.32,156482.64,10900],["2023-06-12",157314.99,157314.99,155557.8,157314.99,7600],["2023-06-13",157222.51,157222.51,156297.67,157222.51,4100],["2023-06-14",158147.35,158147.35,155372.83,158147.35,9700],["2023-06-15",156575.12,156575.12,153338.19,155835.25,11500],["2023-06-16",155557.8,157222.51,154910.41,154910.41,13000],["2023-06-19",155372.83,155372.83,147974.13,147974.13,7200],["2023-06-20",148436.55,151396.03,147974.13,151396.03,7200],["2023-06-21",150748.64,153430.67,150656.16,151673.48,13500],["2023-06-22",150748.64,151673.48,148898.96,151211.06,1800],["2023-06-23",150841.13,151303.54,149823.8,151303.54,2800],["2023-06-26",150008.77,155095.38,148898.96,154447.99,10500],["2023-06-27",152598.32,155835.25,152598.32,153523.16,6100],["2023-06-28",154910.41,154910.41,152598.32,153523.16,4000],["2023-06-29",153153.22,153153.22,151211.06,151673.48,2800],["2023-06-30",153523.16,154447.99,152598.32,152598.32,5400],["2023-07-03",153523.16,154447.99,152598.32,152598.32,6900],["2023-07-04",154263.03,154263.03,152598.32,153708.12,5900],["2023-07-05",155372.83,155372.83,152598.32,153060.74,10800],["2023-07-06",153153.22,153523.16,151673.48,153245.7,1400],["2023-07-07",152598.32,152598.32,152135.9,152320.87,2700],["2023-07-10",154078.06,154078.06,152320.87,152598.32,3000],["2023-07-11",152598.32,152783.29,150933.61,151118.58,5500],["2023-07-12",151673.48,151673.48,150008.77,150748.64,8800],["2023-07-13",150008.77,154447.99,150008.77,152598.32,16900],["2023-07-14",154170.54,159072.19,153430.67,157222.51,26100],["2023-07-17",156760.09,157684.93,156760.09,157222.51,6900],["2023-07-18",157684.93,157684.93,155465.32,155835.25,5300],["2023-07-19",158147.35,158979.7,156020.22,157407.48,9700],["2023-07-20",157222.51,158147.35,155650.28,156852.57,7400],["2023-07-21",157962.38,160736.89,157777.41,160459.44,8300],["2023-07-24",160459.44,161846.7,159997.02,161384.28,7100],["2023-07-25",160921.86,162309.12,159997.02,162309.12,10500],["2023-07-26",162771.54,163696.38,160921.86,163696.38,9900],["2023-07-27",163696.38,164621.22,161846.7,161846.7,6500],["2023-07-28",162679.06,163418.93,161939.18,162124.15,5400],["2023-07-31",162216.64,162216.64,157777.41,159072.19,20800],["2023-08-01",158979.7,161846.7,158887.22,160459.44,7400],["2023-08-02",160921.86,161846.7,160736.89,160829.38,3500],["2023-08-03",160921.86,161384.28,160736.89,160921.86,4200],["2023-08-04",160089.51,160921.86,160089.51,160089.51,5400],["2023-08-07",160089.51,161846.7,160089.51,161754.22,5900],["2023-08-08",162586.57,162586.57,160921.86,160921.86,4000],["2023-08-09",160459.44,161846.7,160459.44,161291.8,2500],["2023-08-10",160366.96,161846.7,159257.15,159997.02,5700],["2023-08-11",160921.86,161291.8,159627.09,160459.44,4100],["2023-08-14",159997.02,160736.89,159719.57,159997.02,2000],["2023-08-15",159072.19,160459.44,159072.19,159997.02,1300],["2023-08-16",159534.61,160459.44,159534.61,160459.44,3300],["2023-08-17",160181.99,169245.41,160089.51,168043.12,44000],["2023-08-18",167395.73,172019.92,165638.54,165638.54,19000],["2023-08-21",165638.54,165638.54,160274.48,161846.7,28200],["2023-08-22",162771.54,163696.38,159997.02,160921.86,6500],["2023-08-23",162031.67,166933.31,162031.67,165083.63,17000],["2023-08-24",167395.73,167580.7,163788.86,167580.7,9500],["2023-08-25",168320.57,168320.57,166655.86,167858.15,17600],["2023-08-28",167488.21,168505.54,167395.73,167858.15,12800],["2023-08-29",168043.12,169985.28,166933.31,168135.6,9300],["2023-08-30",167395.73,168320.57,167118.28,168228.09,4500],["2023-08-31",167858.15,168320.57,166470.89,167395.73,8400],["2023-09-05",169173.6,170202.3,168518.98,169267.12,3900],["2023-09-06",168331.94,171605.06,167677.32,170202.3,10600],["2023-09-07",169454.15,173568.94,169454.15,173101.35,23000],["2023-09-08",171137.47,174878.18,171137.47,173288.38,9100],["2023-09-11",176467.99,176467.99,170669.89,173475.42,19200],["2023-09-12",173475.42,174317.08,173475.42,173475.42,4800],["2023-09-13",173568.94,175345.77,169267.12,171137.47,14400],["2023-09-14",171511.55,172072.65,170669.89,172072.65,3300],["2023-09-15",169734.71,172072.65,169734.71,172072.65,5900],["2023-09-18",171137.47,171137.47,170202.3,170295.81,3800],["2023-09-19",170295.81,172072.65,170202.3,171324.51,13000],["2023-09-20",171324.51,172072.65,171137.47,171324.51,5300],["2023-09-21",171137.47,172072.65,171137.47,171885.62,6700],["2023-09-22",171043.96,171043.96,167957.87,168144.91,11500],["2023-09-25",168706.01,168706.01,166555.1,166555.1,11600],["2023-09-26",166461.59,166648.62,165806.96,165806.96,3800],["2023-09-27",168331.94,168331.94,165058.82,166555.1,1100],["2023-09-28",167396.76,169267.12,167396.76,169267.12,5100],["2023-09-29",171792.1,171885.62,169360.64,171230.99,15600],["2023-10-02",171230.99,173849.49,169360.64,172914.31,31100],["2023-10-03",172540.24,173194.86,171137.47,172820.79,9500],["2023-10-04",173475.42,173475.42,171792.1,172914.31,1900],["2023-10-05",173475.42,173475.42,171137.47,173288.38,20500],["2023-10-06",171137.47,173101.35,171137.47,173101.35,6800],["2023-10-09",172072.65,177683.72,172072.65,177683.72,35000],["2023-10-10",179554.07,179647.59,177777.23,179086.48,5600],["2023-10-11",179273.52,179554.07,178338.34,179460.55,500],["2023-10-12",176748.54,179554.07,175065.22,179460.55,9900],["2023-10-13",179460.55,179928.14,177777.23,179367.04,5700],["2023-10-16",180956.84,180956.84,179554.07,180769.8,9600],["2023-10-17",180489.25,182359.6,180489.25,180769.8,10000],["2023-10-18",181424.43,183294.78,177964.27,181424.43,18300],["2023-10-19",180489.25,180489.25,175439.29,175813.36,15800],["2023-10-20",200595.56,200595.56,174784.67,176561.5,3800],["2023-10-23",159915.34,179554.07,159915.34,175813.36,13100],["2023-10-24",174878.18,176748.54,174878.18,176000.4,4300],["2023-10-25",177683.72,180956.84,177683.72,179554.07,20600],["2023-10-26",174878.18,174878.18,173101.35,173101.35,5800],["2023-10-27",178618.89,178618.89,172540.24,176748.54,3000],["2023-10-30",168331.94,177683.72,168331.94,173475.42,7300],["2023-10-31",173475.42,173475.42,170015.26,171137.47,1000],["2023-11-01",168612.5,172820.79,166461.59,169641.19,12900],["2023-11-02",168893.05,172914.31,168893.05,171979.13,15000],["2023-11-03",170108.78,172072.65,170108.78,172072.65,200],["2023-11-06",173007.83,173007.83,171137.47,172820.79,2500],["2023-11-07",172072.65,172072.65,170295.81,170295.81,3600],["2023-11-08",170669.89,173662.45,170669.89,173662.45,8800],["2023-11-09",173943.01,176374.47,172446.72,174784.67,14100],["2023-11-10",171605.06,173007.83,171605.06,171698.58,16400],["2023-11-13",172259.69,172259.69,172259.69,172259.69,0],["2023-11-14",174784.67,174784.67,172072.65,172353.2,12200],["2023-11-15",173943.01,173943.01,172353.2,172353.2,5500],["2023-11-16",175345.77,175345.77,171230.99,172072.65,6300],["2023-11-17",173943.01,174784.67,171605.06,171605.06,6700],["2023-11-20",171137.47,172820.79,170669.89,172072.65,3300],["2023-11-21",172072.65,172072.65,171230.99,171418.03,2000],["2023-11-22",173007.83,173943.01,171792.1,172072.65,2200],["2023-11-23",174971.7,174971.7,171324.51,171324.51,4500],["2023-11-24",172914.31,172914.31,170202.3,172353.2,4100],["2023-11-27",171605.06,172727.28,170202.3,172727.28,1600],["2023-11-28",172072.65,172072.65,172072.65,172072.65,100],["2023-11-29",172727.28,172727.28,171605.06,172259.69,1100],["2023-11-30",170856.92,172072.65,170669.89,172072.65,2200],["2023-12-01",185165.14,185165.14,171230.99,173849.49,4500],["2023-12-04",171792.1,173568.94,171137.47,173568.94,7800],["2023-12-05",172540.24,173755.97,172072.65,173755.97,5700],["2023-12-06",172727.28,173007.83,172072.65,172072.65,1000],["2023-12-07",172820.79,172820.79,171511.55,171511.55,1000],["2023-12-08",149628.39,185071.62,148693.22,174878.18,38100],["2023-12-11",174971.7,178618.89,174878.18,178618.89,34400],["2023-12-12",179460.55,179460.55,176093.91,177216.13,11100],["2023-12-13",177683.72,177683.72,175065.22,176000.4,4400],["2023-12-14",177870.75,178618.89,173943.01,174878.18,6800],["2023-12-15",175345.77,177122.61,172259.69,172353.2,8300],["2023-12-18",173194.86,175813.36,173194.86,174504.11,8000],["2023-12-19",174784.67,174784.67,173194.86,173194.86,2200],["2023-12-20",173194.86,182359.6,173194.86,173568.94,9100],["2023-12-21",175813.36,175906.88,175813.36,175906.88,4300],["2023-12-22",175906.88,178431.86,175906.88,177870.75,35400],["2023-12-25",179554.07,181424.43,176280.95,176280.95,9100],["2023-12-26",175439.29,180021.66,175345.77,179554.07,21100],["2023-12-27",179554.07,179554.07,178618.89,179180.0,6500],["2023-12-28",179086.48,183294.78,178805.93,180582.77,32100],["2023-12-29",181424.43,181424.43,171137.47,180956.84,43100],["2024-01-02",179554.07,180769.8,176748.54,179086.48,4900],["2024-01-03",180769.8,180769.8,179180.0,180021.66,3000],["2024-01-04",179367.04,180489.25,179180.0,180489.25,17300],["2024-01-05",180956.84,185632.72,180956.84,184136.44,22000],["2024-01-08",185165.14,186100.31,183762.37,183762.37,23400],["2024-01-09",184323.48,186100.31,181424.43,183107.75,33100],["2024-01-10",156174.64,185165.14,156174.64,183107.75,3000],["2024-01-11",181892.02,183575.33,181424.43,183107.75,16900],["2024-01-12",180582.77,183014.23,180489.25,182827.19,5100],["2024-01-15",185071.62,185165.14,181424.43,182359.6,14300],["2024-01-16",181704.98,182359.6,180489.25,182266.09,9700],["2024-01-17",186006.8,186006.8,183294.78,183949.41,34800],["2024-01-18",184229.96,184416.99,182359.6,182359.6,18300],["2024-01-19",183668.85,183762.37,181517.94,182266.09,6300],["2024-01-22",181424.43,182359.6,180489.25,182359.6,10100],["2024-01-23",180489.25,185165.14,180489.25,183294.78,14100],["2024-01-24",182920.71,183294.78,182733.67,182920.71,1100],["2024-01-25",183201.26,186100.31,183201.26,185165.14,17400],["2024-01-26",185632.72,191243.79,185632.72,191243.79,29700],["2024-01-29",191243.79,194984.5,190402.13,193114.14,20400],["2024-01-30",192646.56,193581.73,190308.61,193581.73,6100],["2024-01-31",193581.73,196387.27,193581.73,193581.73,14800],["2024-02-01",195452.09,197415.96,193955.8,197322.44,13200],["2024-02-02",195452.09,196854.85,194610.43,195171.53,23000],["2024-02-05",195545.61,196854.85,195078.02,196387.27,11300],["2024-02-06",195452.09,196854.85,195452.09,196480.78,12100],["2024-02-07",198257.62,199099.28,196574.3,197322.44,13900],["2024-02-15",195919.68,196854.85,195826.16,195919.68,11300],["2024-02-16",196387.27,196387.27,195639.12,195639.12,14100],["2024-02-19",198257.62,198257.62,194049.32,195452.09,32600],["2024-02-20",195452.09,195452.09,195452.09,195452.09,6400],["2024-02-21",192833.59,194236.36,192178.97,192646.56,14900],["2024-02-22",190028.06,194049.32,190028.06,194049.32,6200],["2024-02-23",194049.32,194516.91,192178.97,193020.63,10900],["2024-02-26",191711.38,194516.91,191711.38,193581.73,4400],["2024-02-27",193488.22,195452.09,192366.0,195358.57,8600],["2024-02-28",194516.91,194516.91,192646.56,192833.59,8000],["2024-02-29",194236.36,194984.5,192927.11,194049.32,3100],["2024-03-01",194984.5,194984.5,193207.66,193581.73,5700],["2024-03-04",192833.59,193955.8,192646.56,192646.56,21200],["2024-03-05",192646.56,192646.56,190776.2,191524.34,13000],["2024-03-06",190308.61,190308.61,186567.9,187783.63,21900],["2024-03-07",187877.15,190776.2,187035.49,190495.65,20200],["2024-03-08",190776.2,190776.2,187035.49,190215.09,17800],["2024-03-11",188251.22,191524.34,188251.22,188905.85,8500],["2024-03-12",188438.26,193581.73,188438.26,192178.97,11200],["2024-03-13",192646.56,192833.59,190776.2,192646.56,16500],["2024-03-14",193114.14,193114.14,191711.38,191711.38,3700],["2024-03-15",191430.83,191898.41,190495.65,191711.38,5400],["2024-03-18",190776.2,190776.2,185913.28,188812.33,12600],["2024-03-19",187035.49,188438.26,187035.49,187035.49,17500],["2024-03-20",186287.35,188999.36,186287.35,188999.36,5800],["2024-03-21",187129.01,187970.67,186193.83,186380.87,31200],["2024-03-22",187035.49,187035.49,184323.48,185632.72,14300],["2024-03-25",190028.06,195358.57,187970.67,191711.38,11900],["2024-03-26",188999.36,192459.52,188905.85,192459.52,17300],["2024-03-27",190776.2,190776.2,187035.49,187970.67,15500],["2024-03-28",190776.2,190776.2,188905.85,189092.88,5700],["2024-03-29",189373.43,189373.43,186941.97,186941.97,21200],["2024-04-01",190495.65,194329.88,190495.65,193581.73,35300],["2024-04-02",193581.73,207609.4,193581.73,203868.69,42100],["2024-04-03",202839.99,202839.99,199660.39,200127.98,4200],["2024-04-04",196948.37,197415.96,195919.68,197322.44,21800],["2024-04-05",194516.91,196387.27,194142.84,195452.09,11700],["2024-04-08",191711.38,200969.64,191711.38,197415.96,19100],["2024-04-09",200127.98,206019.59,200127.98,201437.22,29300],["2024-04-10",203681.65,204616.83,200969.64,200969.64,7100],["2024-04-11",196480.78,200034.46,196387.27,200034.46,7000],["2024-04-12",198257.62,200127.98,198257.62,199286.32,7800],["2024-04-15",195732.64,196387.27,184229.96,186006.8,41800],["2024-04-16",185165.14,189466.95,185165.14,188905.85,18300],["2024-04-17",191243.79,191243.79,187035.49,187035.49,17400],["2024-04-19",186193.83,187690.12,184229.96,187035.49,16100],["2024-04-22",187035.49,187035.49,186100.31,187035.49,7200],["2024-04-23",186100.31,186100.31,180956.84,183762.37,10000],["2024-04-24",184604.03,187877.15,184229.96,187877.15,21500],["2024-04-25",188905.85,188905.85,184697.55,186848.46,12200],["2024-04-26",185165.14,188905.85,185165.14,187035.49,10800],["2024-05-02",187970.67,189841.02,185352.17,189841.02,5200],["2024-05-03",188999.36,192272.48,188999.36,191150.27,2700],["2024-05-06",190308.61,191056.75,189841.02,190308.61,14000],["2024-05-07",191430.83,191430.83,187222.53,189841.02,10900],["2024-05-08",190028.06,190028.06,187970.67,189841.02,25100],["2024-05-09",189934.54,192646.56,189841.02,191243.79,5900],["2024-05-10",193394.7,196387.27,191524.34,196387.27,22200],["2024-05-13",197322.44,200969.64,197135.41,197322.44,11600],["2024-05-14",195732.64,198070.58,194516.91,197041.89,10200],["2024-05-15",195452.09,200221.49,195452.09,197415.96,14100],["2024-05-16",200127.98,200127.98,196854.85,198257.62,20700],["2024-05-17",198257.62,198351.14,198257.62,198257.62,11900],["2024-05-20",198257.62,200034.46,197322.44,199660.39,7800],["2024-05-21",199192.8,199660.39,196574.3,199192.8,21900],["2024-05-22",197977.07,197977.07,196854.85,196948.37,2800],["2024-05-23",196387.27,196948.37,195919.68,196948.37,14600],["2024-05-24",195919.68,196013.19,193581.73,195919.68,15000],["2024-05-27",195078.02,196854.85,194984.5,196574.3,4900],["2024-05-28",196293.75,200595.56,196293.75,199660.39,3700],["2024-05-29",200408.53,200595.56,198257.62,198257.62,7300],["2024-05-30",199192.8,200034.46,197135.41,198257.62,10800],["2024-05-31",199940.94,199940.94,197790.03,198538.17,9100],["2024-06-03",201624.26,204990.9,201530.74,203868.69,13100],["2024-06-04",203120.54,208544.57,203120.54,208544.57,40700],["2024-06-05",208544.57,226312.94,208544.57,220234.29,55100],["2024-06-06",219018.56,224442.59,218176.9,222385.2,22200],["2024-06-07",224442.59,224442.59,218831.52,221637.06,14600],["2024-06-10",219766.7,219860.22,216025.99,217896.35,5800],["2024-06-11",217896.35,217896.35,211350.1,211443.62,6600],["2024-06-12",212191.76,215090.81,212191.76,215090.81,4500],["2024-06-13",215090.81,222572.23,215090.81,216025.99,25600],["2024-06-14",216025.99,217615.79,211163.07,211443.62,21400],["2024-06-17",210414.93,213220.46,208451.05,209479.75,21600],["2024-06-18",208638.09,213220.46,208638.09,211350.1,3700],["2024-06-19",210414.93,210882.52,206580.7,210882.52,11400],["2024-06-20",211350.1,211350.1,205832.56,208451.05,11500],["2024-06-21",208544.57,208544.57,201063.15,205739.04,28200],["2024-06-24",205739.04,205739.04,200315.01,200595.56,23400],["2024-06-25",200127.98,203401.1,200127.98,201998.33,16300],["2024-06-26",201343.71,201530.74,200127.98,201530.74,6600],["2024-06-27",201063.15,202933.51,200595.56,200689.08,4000],["2024-06-28",201998.33,202933.51,199566.87,200595.56,18300],["2024-07-01",201343.71,201343.71,199192.8,200127.98,6200],["2024-07-02",199753.9,202465.92,199753.9,202465.92,8800],["2024-07-03",200782.6,201063.15,200127.98,201063.15,3600],["2024-07-04",200595.56,201063.15,199286.32,200689.08,5100],["2024-07-05",200221.49,200969.64,200221.49,200969.64,3800],["2024-07-08",201998.33,203868.69,201063.15,203588.13,8800],["2024-07-09",204616.83,204803.86,203775.17,204616.83,4200],["2024-07-10",202746.47,203868.69,201998.33,202465.92,8500],["2024-07-11",201998.33,202465.92,201904.81,201998.33,24100],["2024-07-12",203868.69,203868.69,201998.33,202933.51,9900],["2024-07-15",202465.92,202933.51,202465.92,202465.92,4600],["2024-07-16",201063.15,204710.34,201063.15,202933.51,24100],["2024-07-17",202559.44,202559.44,199192.8,200127.98,10300],["2024-07-18",200969.64,200969.64,192646.56,197228.93,28900],["2024-07-19",198164.1,198257.62,197135.41,198257.62,13300],["2024-07-22",195452.09,199940.94,193488.22,196387.27,20800],["2024-07-23",194049.32,194516.91,191804.9,193581.73,5800],["2024-07-24",192646.56,195919.68,192646.56,195919.68,4300],["2024-07-25",193955.8,193955.8,192178.97,193114.14,2800],["2024-07-26",196387.27,196387.27,194049.32,194049.32,1700],["2024-07-29",195452.09,195452.09,193581.73,194423.39,7400],["2024-07-30",194236.36,194236.36,192646.56,192646.56,5200],["2024-07-31",192646.56,192646.56,188905.85,191243.79,16900],["2024-08-01",192646.56,192646.56,187970.67,187970.67,6300],["2024-08-02",187222.53,187877.15,184229.96,187877.15,12600],["2024-08-05",183762.37,183762.37,175813.36,176655.02,12500],["2024-08-06",177683.72,182827.19,177683.72,182827.19,5500],["2024-08-07",182172.57,182266.09,180489.25,182266.09,800],["2024-08-08",183294.78,183294.78,181424.43,181424.43,2700],["2024-08-09",183014.23,186006.8,181517.94,185165.14,2400],["2024-08-12",187035.49,191711.38,185258.65,188438.26,4400],["2024-08-13",188905.85,188905.85,186380.87,187970.67,1000],["2024-08-14",187970.67,187970.67,187035.49,187970.67,500],["2024-08-15",183294.78,187596.6,183294.78,187503.08,1200],["2024-08-16",187503.08,189841.02,183294.78,189841.02,13300],["2024-08-19",189841.02,190776.2,187596.6,190682.68,21100],["2024-08-20",190682.68,191524.34,189092.88,191337.31,4600],["2024-08-21",191617.86,192646.56,187035.49,190215.09,12000],["2024-08-22",190776.2,190776.2,185071.62,186941.97,14000],["2024-08-23",189841.02,189841.02,185258.65,188718.81,2300],["2024-08-26",187970.67,190402.13,185165.14,187877.15,3400],["2024-08-27",188905.85,188905.85,185165.14,187970.67,1200],["2024-08-28",188905.85,188905.85,186661.42,188812.33,1300],["2024-08-29",184978.1,188905.85,184229.96,187503.08,5900],["2024-08-30",187503.08,187503.08,183388.3,185165.14,12800],["2024-09-04",184229.96,186006.8,183388.3,186006.8,3100],["2024-09-05",181424.43,186006.8,179554.07,181424.43,15600],["2024-09-06",185632.72,185632.72,179554.07,184136.44,2300],["2024-09-09",181704.98,181704.98,176935.57,177683.72,21300],["2024-09-10",181424.43,181424.43,177683.72,181330.91,1500],["2024-09-11",181424.43,181424.43,177683.72,181424.43,400],["2024-09-12",181424.43,181424.43,178244.82,180863.32,13600],["2024-09-13",181424.43,181424.43,177683.72,177683.72,16300],["2024-09-16",181424.43,181424.43,176842.06,180021.66,6500],["2024-09-17",180489.25,180489.25,176748.54,178992.96,2700],["2024-09-18",177683.72,179554.07,177683.72,178618.89,3200],["2024-09-19",177683.72,177683.72,177029.09,177683.72,12700],["2024-09-20",177496.68,178618.89,177309.65,177683.72,3200],["2024-09-23",177777.23,182359.6,174971.7,175813.36,16300],["2024-09-24",177590.2,178525.38,175813.36,176748.54,12600],["2024-09-25",176748.54,180489.25,173568.94,175813.36,26800],["2024-09-26",177496.68,177496.68,174878.18,175813.36,7800],["2024-09-27",176000.4,176000.4,172072.65,175532.81,13300],["2024-09-30",173194.86,173943.01,172072.65,173007.83,21600],["2024-10-01",174878.18,174878.18,172166.17,173475.42,19400],["2024-10-02",174878.18,174878.18,170389.33,172072.65,22200],["2024-10-03",173007.83,173475.42,172540.24,173381.9,4000],["2024-10-04",172072.65,172072.65,167864.35,168799.53,12700],["2024-10-07",172072.65,173943.01,169734.71,172540.24,2800],["2024-10-08",173943.01,183294.78,170295.81,183294.78,51800],["2024-10-09",180489.25,185165.14,180489.25,184229.96,22600],["2024-10-10",183855.89,186941.97,182079.05,184229.96,14100],["2024-10-11",185165.14,185165.14,185165.14,185165.14,100],["2024-10-14",185165.14,186567.9,183575.33,183855.89,11500],["2024-10-15",185165.14,187877.15,184323.48,186941.97,21100],["2024-10-16",186848.46,186848.46,182453.12,183294.78,3400],["2024-10-17",185165.14,185165.14,182172.57,182827.19,3800],["2024-10-18",185165.14,185165.14,181517.94,182546.64,3200],["2024-10-21",183294.78,183294.78,181985.53,182733.67,2200],["2024-10-22",180489.25,182827.19,180489.25,181424.43,1400],["2024-10-23",181798.5,182079.05,180956.84,182079.05,20800],["2024-10-24",181424.43,181424.43,180115.18,181424.43,900],["2024-10-25",179647.59,181330.91,179554.07,181330.91,1100],["2024-10-28",180021.66,180021.66,180021.66,180021.66,600],["2024-10-29",185165.14,185165.14,179834.62,181424.43,1700],["2024-10-30",181424.43,181424.43,180956.84,180956.84,1300],["2024-10-31",180956.84,182359.6,180956.84,181424.43,5300],["2024-11-01",183294.78,183294.78,180582.77,181892.02,26300],["2024-11-04",179741.11,181237.39,179554.07,181237.39,1700],["2024-11-05",181424.43,181424.43,179554.07,181424.43,900],["2024-11-06",181892.02,187035.49,181892.02,184323.48,18400],["2024-11-07",187035.49,187035.49,185258.65,185352.17,22400],["2024-11-08",186100.31,187035.49,185165.14,185165.14,8600],["2024-11-11",185258.65,186474.38,184697.55,185165.14,5700],["2024-11-12",186941.97,186941.97,183294.78,185165.14,16800],["2024-11-13",186567.9,186567.9,184697.55,185165.14,6100],["2024-11-14",185352.17,185632.72,184229.96,184229.96,2100],["2024-11-15",184229.96,184229.96,182827.19,184229.96,5800],["2024-11-18",184229.96,185165.14,184136.44,184229.96,8500],["2024-11-19",184229.96,184229.96,178338.34,183107.75,12000],["2024-11-20",182733.67,182733.67,181892.02,182640.16,1800],["2024-11-21",181798.5,182359.6,179554.07,181424.43,23200],["2024-11-22",181237.39,184325.57,181140.89,183360.51,1400],["2024-11-25",179500.29,181912.93,179500.29,181912.93,9500],["2024-11-26",182202.45,182202.45,177570.18,180851.37,19700],["2024-11-27",179596.8,186738.21,177666.69,186738.21,15400],["2024-11-28",187220.73,187220.73,183457.02,184325.57,1400],["2024-11-29",187220.73,187220.73,183360.51,185290.62,7000],["2024-12-02",186448.69,190115.9,182395.46,190115.9,13900],["2024-12-03",189150.84,193879.62,189150.84,193011.07,24700],["2024-12-04",193011.07,197643.33,193011.07,196871.29,40500],["2024-12-05",197836.34,198318.87,196871.29,197836.34,9100],["2024-12-06",198318.87,201407.05,196967.79,201214.04,33000],["2024-12-09",202179.09,207004.37,202179.09,202661.62,35500],["2024-12-10",202661.62,203626.67,201503.55,203144.15,15300],["2024-12-11",204591.73,204591.73,199380.43,202275.6,20100],["2024-12-12",199090.91,203626.67,197836.34,202661.62,18800],["2024-12-13",204109.2,204109.2,202661.62,202661.62,8500],["2024-12-16",202179.09,204109.2,199766.45,201986.08,14800],["2024-12-17",204109.2,204109.2,199862.96,200924.52,1700],["2024-12-18",201407.05,202179.09,200731.51,201696.56,10600],["2024-12-19",202565.11,202565.11,200055.97,201503.55,5400],["2024-12-20",198704.89,202372.1,198704.89,201889.57,1800],["2024-12-23",201696.56,202179.09,200055.97,201503.55,4400],["2024-12-24",201407.05,202661.62,200924.52,202661.62,20600],["2024-12-25",203047.64,209417.01,202661.62,206521.84,28500],["2024-12-26",206521.84,209417.01,206039.31,207486.9,14100],["2024-12-27",207486.9,208065.93,206135.82,206907.86,33000],["2024-12-30",207100.87,207486.9,206135.82,207486.9,4600],["2024-12-31",207486.9,209320.5,205556.79,205556.79,21000],["2025-01-02",208451.95,208451.95,199766.45,205556.79,30900],["2025-01-03",205074.26,207390.39,201793.07,205363.77,11800],["2025-01-06",206039.31,206232.32,194941.18,202661.62,41300],["2025-01-07",201696.56,202179.09,196967.79,202179.09,22500],["2025-01-08",199380.43,205074.26,195906.23,205074.26,40700],["2025-01-09",203240.65,203530.17,202179.09,202661.62,29800],["2025-01-10",202661.62,205363.77,199766.45,202661.62,29700],["2025-01-13",202565.11,202661.62,202565.11,202661.62,15200],["2025-01-14",201407.05,202661.62,201407.05,202468.61,2600],["2025-01-15",202372.1,202661.62,199862.96,202661.62,9900],["2025-01-16",201696.56,203626.67,201696.56,202661.62,20600],["2025-01-17",203626.67,207486.9,202179.09,205074.26,46700],["2025-01-20",203626.67,205556.79,202661.62,203626.67,30500],["2025-01-21",203626.67,215207.34,203626.67,209417.01,87700],["2025-01-22",209417.01,212312.17,209417.01,212312.17,84700],["2025-01-23",212312.17,217137.45,211636.63,213759.76,83700],["2025-01-24",214242.28,214242.28,208258.94,210092.55,51100],["2025-02-03",209610.02,210189.05,202661.62,204977.75,55800],["2025-02-04",204591.73,204591.73,202661.62,203047.64,41500],["2025-02-05",203337.16,208451.95,202854.63,204012.7,67700],["2025-02-06",204784.74,206425.33,202468.61,203240.65,68500],["2025-02-07",203626.67,204591.73,202661.62,202661.62,48500],["2025-02-10",202661.62,202661.62,200828.01,201503.55,22500],["2025-02-11",200731.51,201889.57,200731.51,200924.52,16500],["2025-02-12",201407.05,202661.62,201310.54,202179.09,17400],["2025-02-13",201696.56,202661.62,201503.55,202565.11,46600],["2025-02-14",202275.6,208644.96,201310.54,205460.28,40300],["2025-02-17",207486.9,210382.06,204205.71,205556.79,14400],["2025-02-18",205846.3,211154.11,205846.3,206521.84,35000],["2025-02-19",210382.06,214724.81,206521.84,210382.06,91000],["2025-02-20",212312.17,216751.43,210768.08,215014.33,47800],["2025-02-21",214145.78,217137.45,210864.59,212312.17,47700],["2025-02-24",212891.21,213759.76,211057.6,213759.76,20100],["2025-02-25",215689.87,216172.39,213277.23,213856.26,29900],["2025-02-26",214435.29,219164.07,213566.74,216172.39,49600],["2025-02-27",217137.45,217137.45,215110.83,216944.44,57900],["2025-02-28",217040.94,231613.28,216172.39,227270.53,132200],["2025-03-03",220997.67,235473.5,220997.67,230648.22,113600],["2025-03-04",231613.28,232578.33,226788.0,231613.28,37600],["2025-03-05",226788.0,229586.66,226594.99,226594.99,23800],["2025-03-06",227753.06,231227.26,225726.44,229200.64,28900],["2025-03-07",228235.59,229683.17,224857.89,225822.95,24200],["2025-03-10",225822.95,226884.51,224085.85,226788.0,68900],["2025-03-11",226788.0,226788.0,223603.32,225822.95,26500],["2025-03-12",225050.9,225147.41,220611.65,221769.71,36400],["2025-03-13",222927.78,222927.78,216558.42,218778.04,69200],["2025-03-14",219067.56,229586.66,217137.45,224664.88,13200],["2025-03-17",221962.73,222445.25,218295.52,220997.67,24100],["2025-03-18",218585.03,221962.73,216654.92,218102.5,27900],["2025-03-19",218102.5,219550.09,216172.39,217716.48,37500],["2025-03-20",217812.99,221769.71,216172.39,220708.15,37600],["2025-03-21",218102.5,221962.73,217716.48,218102.5,58600],["2025-03-24",218681.54,219550.09,216268.9,219550.09,20900],["2025-03-25",217137.45,220804.66,216751.43,220129.12,8200],["2025-03-26",221576.7,224085.85,220129.12,223892.84,58700],["2025-03-27",223989.34,228621.61,223892.84,224375.36,24400],["2025-03-28",224857.89,226015.96,222348.75,226015.96,17600],["2025-03-31",224664.88,226015.96,220032.62,221962.73,51300],["2025-04-01",222541.76,222927.78,220322.13,221962.73,2000],["2025-04-02",222445.25,222445.25,217523.47,219067.56,47600],["2025-04-03",214242.28,214242.28,185966.16,185966.16,216800],["2025-04-04",159234.13,184325.57,159137.62,159137.62,319900],["2025-04-08",141959.64,146688.41,136748.34,136748.34,301200],["2025-04-09",125457.19,137713.4,117061.21,124492.14,239800],["2025-04-10",141477.11,141477.11,140898.08,141477.11,16500],["2025-04-11",160199.18,162515.32,141477.11,144758.3,193600],["2025-04-14",153926.32,156338.96,148618.52,150645.14,104400],["2025-04-15",149583.58,151513.69,135107.75,140898.08,154800],["2025-04-16",143503.73,143503.73,133949.68,134721.72,71400],["2025-04-17",135107.75,138485.44,133177.64,138485.44,27900],["2025-04-18",136458.82,142249.16,136458.82,138871.46,49400],["2025-04-21",138871.46,138967.97,133177.64,134142.69,58400],["2025-04-22",134142.69,134142.69,123430.58,128545.37,77900],["2025-04-23",132212.58,143793.24,132212.58,133177.64,40300],["2025-04-24",134528.71,144179.27,134142.69,136555.33,88900],["2025-04-25",139257.48,139257.48,135011.24,136844.85,46300],["2025-04-28",136169.31,138002.91,130378.97,132984.62,44900],["2025-04-29",133756.67,133756.67,130668.49,130668.49,49100],["2025-05-05",131730.05,134335.7,131730.05,134142.69,23000],["2025-05-06",134625.22,136555.33,133177.64,133177.64,46400],["2025-05-07",136072.8,136072.8,133177.64,135976.3,32200],["2025-05-08",136072.8,139064.47,134239.2,137520.38,120400],["2025-05-09",138774.96,141863.13,136458.82,136651.83,73500],["2025-05-12",138485.44,141863.13,136072.8,141863.13,126700],["2025-05-13",143793.24,145723.35,141959.64,142828.19,74800],["2025-05-14",143310.72,144275.77,141380.61,141863.13,116100],["2025-05-15",142345.66,142828.19,141284.1,142345.66,71900],["2025-05-16",141477.11,141766.63,139933.02,139933.02,70800],["2025-05-19",140898.08,140898.08,138002.91,138099.42,89800],["2025-05-20",138871.46,140898.08,138871.46,139933.02,55300],["2025-05-21",139933.02,139933.02,138195.92,139643.51,33600],["2025-05-22",138967.97,139547.0,138485.44,138774.96,17000],["2025-05-23",138967.97,143793.24,138678.45,142249.16,101100],["2025-05-26",141573.62,148232.5,139933.02,147653.47,88800],["2025-05-27",147653.47,151513.69,147653.47,147653.47,75400],["2025-05-28",148618.52,151417.18,146688.41,148618.52,58100],["2025-05-29",150548.63,155856.44,150548.63,154312.35,74000],["2025-05-30",154119.34,154794.87,149680.08,151513.69,27100],["2025-06-02",151513.69,151513.69,148039.49,148618.52,28100],["2025-06-03",148908.04,151513.69,148908.04,149583.58,51800],["2025-06-04",150259.11,150259.11,148618.52,149101.05,35900],["2025-06-05",148715.03,148715.03,147267.44,147460.45,74400],["2025-06-06",147653.47,150452.13,147460.45,147653.47,26100],["2025-06-09",147653.47,148039.49,144758.3,144854.8,31600],["2025-06-10",146109.38,146688.41,144661.79,144758.3,33300],["2025-06-11",145723.35,145723.35,144372.28,144758.3,17400],["2025-06-12",145723.35,147846.48,145723.35,147267.44,13000],["2025-06-13",146688.41,146688.41,143986.26,144565.29,58100],["2025-06-16",144565.29,146205.88,144565.29,146109.38,14200],["2025-06-17",147653.47,149583.58,147556.96,148522.02,46200],["2025-06-18",148135.99,154408.85,148135.99,151513.69,84300],["2025-06-19",151513.69,153443.8,150741.64,153443.8,23000],["2025-06-20",153636.81,153636.81,149583.58,150066.1,33600],["2025-06-23",149583.58,156145.95,145723.35,152961.27,80700],["2025-06-24",152961.27,159909.67,152961.27,159234.13,134400],["2025-06-25",158269.07,163866.39,158269.07,161839.78,54400],["2025-06-26",161357.25,162901.34,158462.09,158462.09,27700],["2025-06-27",159620.15,160295.69,157304.02,158751.6,29200],["2025-06-30",163094.35,163094.35,159234.13,160006.17,22700],["2025-07-01",160006.17,160199.18,157304.02,158848.11,51700],["2025-07-02",158848.11,167630.11,158848.11,165989.52,110000],["2025-07-03",165217.47,165217.47,156821.49,158076.06,197500],["2025-07-04",157593.54,159234.13,157304.02,158076.06,25700],["2025-07-07",159137.62,161646.77,159137.62,161067.73,37700],["2025-07-08",164059.41,167919.63,162611.82,163190.86,71000],["2025-07-09",165410.48,165410.48,161164.24,162515.32,46600],["2025-07-10",162515.32,162515.32,160585.21,161164.24,25200],["2025-07-11",160778.22,162418.81,160681.71,160681.71,22900],["2025-07-14",161164.24,161936.28,159716.66,161550.26,38400],["2025-07-15",161164.24,162129.3,160585.21,161936.28,42700],["2025-07-16",161067.73,161067.73,158365.58,159909.67,29600],["2025-07-17",159234.13,161260.75,158462.09,160006.17,42600],["2025-07-18",160199.18,162129.3,159813.16,161164.24,52500],["2025-07-21",162611.82,164059.41,161453.76,161839.78,38900],["2025-07-22",162129.3,162129.3,159716.66,161839.78,56000],["2025-07-23",161260.75,163287.36,160971.23,163094.35,53600],["2025-07-24",163094.35,165700.0,163094.35,165700.0,104700],["2025-07-25",165796.51,167919.63,165796.51,166761.56,56000],["2025-07-28",167919.63,167919.63,165410.48,165893.01,57400],["2025-07-29",165024.46,165313.98,155373.91,158076.06,81500],["2025-07-30",157497.03,161067.73,157497.03,158269.07,68500],["2025-07-31",159234.13,164059.41,159234.13,162997.85,82200],["2025-08-01",162032.79,162032.79,158751.6,160006.17,46800],["2025-08-04",160199.18,160585.21,159234.13,159909.67,36400],["2025-08-05",159716.66,161260.75,157786.55,160392.2,78100],["2025-08-06",160102.68,160199.18,159234.13,159234.13,43600],["2025-08-07",161164.24,165506.99,161164.24,164541.93,145200],["2025-08-08",165989.52,166954.57,163962.9,166568.55,120800],["2025-08-11",166568.55,172358.88,166472.04,170718.29,82500],["2025-08-12",173709.96,173709.96,166665.06,168016.13,72500],["2025-08-13",169270.7,169270.7,167437.1,167919.63,48400],["2025-08-14",168305.65,168498.66,166568.55,166761.56,64000],["2025-08-15",167340.59,167340.59,164252.42,164348.92,57000],["2025-08-18",165989.52,169753.23,165989.52,168498.66,100100],["2025-08-19",168498.66,169367.21,167919.63,169367.21,101200],["2025-08-20",170332.27,170332.27,165796.51,167919.63,48700],["2025-08-21",167919.63,168884.68,164734.94,164927.96,194400],["2025-08-22",168900.0,169000.0,161000.0,161800.0,43000],["2025-08-25",160900.0,164000.0,159000.0,160100.0,24200],["2025-08-26",161400.0,163000.0,160000.0,163000.0,37000],["2025-08-27",162700.0,162700.0,160000.0,160500.0,33700],["2025-08-28",160500.0,162300.0,160500.0,161700.0,26100],["2025-08-29",161500.0,162500.0,161100.0,161400.0,34300],["2025-09-03",161500.0,162000.0,160100.0,161400.0,23000],["2025-09-04",161500.0,163000.0,161300.0,162200.0,30000],["2025-09-05",162200.0,163400.0,161600.0,161600.0,32500],["2025-09-08",163300.0,163300.0,160000.0,160000.0,39800],["2025-09-09",161100.0,161100.0,158500.0,160600.0,28600],["2025-09-10",160300.0,161000.0,159000.0,159000.0,32100],["2025-09-11",159600.0,159600.0,156900.0,159500.0,41200],["2025-09-12",160900.0,163000.0,158500.0,161000.0,37700],["2025-09-15",161200.0,163400.0,161200.0,162800.0,39500],["2025-09-16",162800.0,163900.0,161700.0,161700.0,14300],["2025-09-17",161000.0,161000.0,160000.0,160500.0,30600],["2025-09-18",160500.0,160800.0,159900.0,160000.0,34600],["2025-09-19",160300.0,160300.0,159500.0,159500.0,19900],["2025-09-22",159100.0,159200.0,158500.0,158800.0,24700],["2025-09-23",159000.0,159900.0,159000.0,159100.0,11900],["2025-09-24",160000.0,160000.0,159000.0,159000.0,23900],["2025-09-25",159900.0,160300.0,159200.0,159500.0,81300],["2025-09-26",160000.0,162100.0,160000.0,162000.0,27200],["2025-09-29",162000.0,162400.0,160500.0,160600.0,14800],["2025-09-30",161000.0,162000.0,158000.0,161700.0,34200],["2025-10-01",162000.0,169200.0,162000.0,166000.0,69200],["2025-10-02",166000.0,167000.0,163400.0,164000.0,17400],["2025-10-03",164500.0,164500.0,159000.0,161500.0,43000],["2025-10-06",160500.0,163000.0,160500.0,162600.0,20800],["2025-10-07",162400.0,162600.0,161000.0,162100.0,32700],["2025-10-08",164000.0,165000.0,162200.0,163600.0,16500],["2025-10-09",163900.0,164100.0,162100.0,162500.0,10700],["2025-10-10",164000.0,164400.0,162500.0,164000.0,25300],["2025-10-13",162000.0,163500.0,162000.0,163000.0,45200],["2025-10-14",163000.0,165000.0,163000.0,164200.0,44300],["2025-10-15",165000.0,165100.0,163000.0,165000.0,30000],["2025-10-28",165100.0,167300.0,163000.0,164500.0,65900],["2025-10-29",164800.0,166900.0,164000.0,165000.0,30800],["2025-10-30",165500.0,167000.0,165100.0,165700.0,14000],["2025-10-31",165500.0,165500.0,162600.0,162600.0,27400],["2025-11-03",163000.0,163000.0,159200.0,159200.0,125000],["2025-11-04",159000.0,161000.0,155100.0,159000.0,53900],["2025-11-05",159100.0,161000.0,159000.0,159200.0,23500],["2025-11-06",159200.0,160900.0,159200.0,160000.0,12600],["2025-11-07",160000.0,160300.0,158000.0,158100.0,15100],["2025-11-10",158000.0,158200.0,156500.0,157300.0,16000],["2025-11-11",157300.0,158400.0,156500.0,158400.0,15900],["2025-11-12",159200.0,159500.0,157700.0,159000.0,11700],["2025-11-13",159000.0,162300.0,158800.0,162000.0,33600],["2025-11-14",161800.0,162100.0,161000.0,161100.0,8500],["2025-11-17",161500.0,162200.0,161000.0,161900.0,25500],["2025-11-18",161900.0,162600.0,161600.0,161600.0,18100],["2025-11-19",161500.0,161600.0,161300.0,161400.0,4000],["2025-11-20",161600.0,162000.0,161000.0,161400.0,16800],["2025-11-21",160000.0,162000.0,160000.0,160500.0,7200],["2025-11-24",161000.0,161800.0,160000.0,160500.0,10200],["2025-11-25",161400.0,161600.0,160000.0,160000.0,11900],["2025-11-26",160000.0,160800.0,159900.0,160000.0,17400],["2025-11-27",161800.0,161800.0,159300.0,159900.0,7100],["2025-11-28",159600.0,159600.0,158000.0,158200.0,34000],["2025-12-01",158200.0,159000.0,158000.0,158500.0,5800],["2025-12-02",158500.0,158500.0,158100.0,158500.0,10600],["2025-12-03",158000.0,159900.0,158000.0,159700.0,12600],["2025-12-04",160900.0,160900.0,158400.0,158400.0,19700],["2025-12-05",158200.0,158400.0,157500.0,157800.0,25700],["2025-12-08",157600.0,157800.0,156500.0,156700.0,18600],["2025-12-09",156800.0,156800.0,155000.0,155500.0,25800],["2025-12-10",155700.0,155800.0,155000.0,155700.0,9000],["2025-12-11",155700.0,156400.0,155300.0,155500.0,8200],["2025-12-12",155200.0,155500.0,154500.0,154600.0,15700],["2025-12-15",154000.0,154600.0,153300.0,153300.0,20300],["2025-12-16",155000.0,155000.0,152300.0,154500.0,10500],["2025-12-17",154300.0,154500.0,152900.0,153000.0,4400],["2025-12-18",154400.0,154400.0,152200.0,153500.0,1400],["2025-12-19",152500.0,153500.0,152300.0,152400.0,15300],["2025-12-22",154100.0,156300.0,154000.0,155500.0,16700],["2025-12-23",155500.0,156900.0,155500.0,155500.0,17600],["2025-12-24",155900.0,155900.0,155100.0,155400.0,10900],["2025-12-25",155400.0,155700.0,155200.0,155300.0,10700],["2025-12-26",155100.0,156000.0,155000.0,155000.0,21300],["2025-12-29",157600.0,157600.0,155000.0,155200.0,5700],["2025-12-30",157500.0,157500.0,156000.0,156500.0,10700],["2025-12-31",156500.0,156500.0,156000.0,156400.0,3200],["2026-01-05",156300.0,156300.0,155000.0,155500.0,16000],["2026-01-06",157100.0,157200.0,155500.0,155600.0,18800],["2026-01-07",155200.0,157000.0,155100.0,157000.0,25000],["2026-01-08",157000.0,157900.0,156000.0,156000.0,14000],["2026-01-09",155100.0,157100.0,155100.0,156000.0,15400],["2026-01-12",156000.0,157000.0,156000.0,156200.0,7000],["2026-01-13",156400.0,157400.0,156400.0,156700.0,12500],["2026-01-14",157200.0,159000.0,156000.0,159000.0,22900],["2026-01-15",159000.0,160500.0,158000.0,158900.0,9000],["2026-01-16",159100.0,160000.0,158000.0,158000.0,39800],["2026-01-19",158800.0,166000.0,158700.0,161800.0,43700],["2026-01-20",160000.0,160000.0,155800.0,157000.0,64800],["2026-01-21",157000.0,157500.0,156000.0,156200.0,17500],["2026-01-22",156000.0,157500.0,156000.0,157400.0,14800],["2026-01-23",157000.0,157000.0,155800.0,155900.0,19800],["2026-01-26",156000.0,156000.0,153000.0,154500.0,33000],["2026-01-27",154400.0,155000.0,154000.0,154500.0,5600],["2026-01-28",154500.0,154500.0,152800.0,153300.0,16200],["2026-01-29",153300.0,154400.0,152800.0,154400.0,19100],["2026-01-30",154500.0,156800.0,154500.0,155800.0,13600],["2026-02-02",155800.0,156000.0,154500.0,155600.0,6800],["2026-02-03",159000.0,161400.0,155700.0,160800.0,39800],["2026-02-04",161500.0,162000.0,159000.0,159800.0,14800],["2026-02-05",158300.0,158400.0,157700.0,157800.0,11800],["2026-02-06",156800.0,156800.0,154000.0,154000.0,14900],["2026-02-09",155000.0,157900.0,153200.0,154000.0,5200],["2026-02-10",156700.0,156700.0,152800.0,153000.0,32800],["2026-02-11",153100.0,154000.0,153000.0,153100.0,16200],["2026-02-12",153200.0,153400.0,153000.0,153000.0,12600],["2026-02-13",153100.0,155800.0,153000.0,154800.0,12300],["2026-02-23",156000.0,156000.0,154000.0,155500.0,8900],["2026-02-24",155500.0,156000.0,154000.0,156000.0,15500],["2026-02-25",155000.0,156700.0,155000.0,156300.0,26000],["2026-02-26",156000.0,156000.0,154600.0,155000.0,12000],["2026-02-27",155000.0,155000.0,154000.0,154000.0,11200],["2026-03-02",153000.0,153800.0,152000.0,153000.0,39900],["2026-03-03",153000.0,153000.0,151600.0,151600.0,18300],["2026-03-04",151600.0,151600.0,147000.0,148000.0,35100],["2026-03-05",152000.0,158200.0,150000.0,151000.0,9900],["2026-03-06",151000.0,151000.0,149000.0,149000.0,6900],["2026-03-09",145000.0,145000.0,138600.0,140000.0,72900],["2026-03-10",145000.0,145000.0,141000.0,142900.0,26800],["2026-03-11",144800.0,145500.0,143800.0,145500.0,11500],["2026-03-12",145500.0,145500.0,143700.0,145300.0,9600],["2026-03-13",140600.0,145200.0,140200.0,145200.0,3400],["2026-03-16",147900.0,147900.0,145000.0,145900.0,12900],["2026-03-17",145000.0,148400.0,145000.0,145900.0,5600],["2026-03-18",147700.0,147700.0,145000.0,145900.0,6900],["2026-03-19",145000.0,147700.0,144000.0,146000.0,9500],["2026-03-20",145900.0,146000.0,143000.0,143100.0,8200],["2026-03-23",143100.0,143100.0,140400.0,140500.0,7500],["2026-03-24",147100.0,147100.0,142000.0,144500.0,9800],["2026-03-25",144500.0,144500.0,144000.0,144300.0,4400],["2026-03-26",144300.0,144300.0,136000.0,143400.0,7100],["2026-03-27",145800.0,145800.0,142600.0,143400.0,9200],["2026-03-30",138600.0,144300.0,138600.0,144300.0,6700],["2026-03-31",144300.0,144300.0,142800.0,142800.0,5700],["2026-04-01",143000.0,143000.0,142800.0,142800.0,6900],["2026-04-02",142800.0,142800.0,142000.0,142100.0,5900],["2026-04-03",142100.0,142300.0,141200.0,142100.0,6300],["2026-04-06",142100.0,142200.0,141500.0,142100.0,4300],["2026-04-07",140100.0,143000.0,140000.0,142000.0,5000],["2026-04-08",142000.0,144900.0,142000.0,144900.0,16800],["2026-04-09",142400.0,143400.0,142400.0,143400.0,500],["2026-04-10",145000.0,145000.0,142700.0,144000.0,2300],["2026-04-13",141000.0,143600.0,141000.0,143100.0,3000],["2026-04-14",144000.0,144500.0,143000.0,143000.0,5900],["2026-04-15",143000.0,143500.0,142500.0,143000.0,2700],["2026-04-16",143000.0,143000.0,142000.0,143000.0,5300],["2026-04-17",143000.0,143000.0,141400.0,142800.0,3800],["2026-04-20",142700.0,142800.0,142100.0,142700.0,8000],["2026-04-21",142600.0,142700.0,141700.0,141700.0,4400],["2026-04-22",142500.0,142800.0,141500.0,142000.0,7400],["2026-04-23",141100.0,142000.0,140900.0,142000.0,3600],["2026-04-24",142000.0,142000.0,140500.0,141800.0,1700],["2026-04-28",141800.0,142000.0,141000.0,141200.0,7600],["2026-04-29",141200.0,141600.0,140000.0,141300.0,3900],["2026-05-04",141300.0,142000.0,141200.0,142000.0,3000],["2026-05-05",141000.0,141000.0,139700.0,140400.0,8300],["2026-05-06",140400.0,140400.0,140000.0,140400.0,12800],["2026-05-07",139300.0,141000.0,139300.0,140400.0,12200],["2026-05-08",140300.0,140400.0,139700.0,140300.0,9500],["2026-05-11",140000.0,140200.0,139200.0,139200.0,5100],["2026-05-12",139100.0,140000.0,138600.0,139500.0,3800],["2026-05-13",139000.0,140000.0,138500.0,139000.0,7600],["2026-05-14",139000.0,139000.0,138800.0,139000.0,2600],["2026-05-15",139000.0,139000.0,138700.0,139000.0,1800],["2026-05-18",139000.0,139100.0,138900.0,139100.0,2200],["2026-05-19",139000.0,139000.0,138500.0,139000.0,7800],["2026-05-20",139000.0,139000.0,136100.0,138600.0,4400],["2026-05-21",138700.0,138700.0,138000.0,138500.0,500],["2026-05-22",138600.0,138600.0,137800.0,137800.0,3200],["2026-05-25",138000.0,138300.0,138000.0,138300.0,5100],["2026-05-26",138300.0,139500.0,138300.0,139500.0,2000],["2026-05-27",139800.0,140400.0,139500.0,139500.0,11700],["2026-05-28",140000.0,140000.0,139800.0,139800.0,700],["2026-05-29",139800.0,140700.0,139800.0,140400.0,1400],["2026-06-01",140300.0,141000.0,140000.0,140400.0,5000],["2026-06-02",140400.0,140400.0,138700.0,140300.0,4900],["2026-06-03",140300.0,140300.0,138200.0,139300.0,6200],["2026-06-04",139000.0,139000.0,138000.0,138000.0,9100],["2026-06-05",138100.0,138300.0,137900.0,138300.0,4300],["2026-06-08",138900.0,138900.0,137700.0,137700.0,4200],["2026-06-09",137700.0,137800.0,136600.0,137700.0,6600],["2026-06-10",137800.0,137800.0,137500.0,137800.0,2800],["2026-06-11",137500.0,138000.0,137000.0,137800.0,6700],["2026-06-12",137800.0,137800.0,137000.0,137800.0,5000],["2026-06-15",137800.0,138500.0,137600.0,138500.0,6900],["2026-06-16",138400.0,138400.0,138000.0,138400.0,5300],["2026-06-17",138200.0,138400.0,138000.0,138400.0,2800],["2026-06-18",138400.0,138400.0,137500.0,137900.0,11100],["2026-06-19",138000.0,138000.0,137400.0,137900.0,1500],["2026-06-22",137900.0,137900.0,136500.0,137000.0,15900],["2026-06-23",137000.0,137000.0,136000.0,136000.0,7700],["2026-06-24",136100.0,136500.0,135900.0,136000.0,6300],["2026-06-25",136000.0,136300.0,135000.0,136000.0,13000],["2026-06-26",136000.0,136000.0,135100.0,136000.0,1400],["2026-06-29",135900.0,135900.0,134900.0,135000.0,9000],["2026-06-30",135200.0,135200.0,134000.0,134000.0,17300],["2026-07-01",134000.0,135000.0,134000.0,134700.0,8800],["2026-07-02",135000.0,135400.0,133900.0,134800.0,9000],["2026-07-03",134800.0,134800.0,133200.0,133300.0,19400],["2026-07-06",133600.0,133900.0,132000.0,132800.0,16000],["2026-07-07",131900.0,131900.0,130000.0,131600.0,10400],["2026-07-08",131600.0,131600.0,129900.0,130900.0,23100],["2026-07-09",130900.0,131500.0,130300.0,130300.0,10700],["2026-07-10",130300.0,130300.0,129600.0,130300.0,10300],["2026-07-13",130000.0,130400.0,129200.0,129200.0,22900],["2026-07-14",129100.0,129400.0,128900.0,129400.0,3800],["2026-07-15",129000.0,129500.0,128900.0,128900.0,5900],["2026-07-16",131500.0,131500.0,128000.0,129000.0,11100],["2026-07-17",128300.0,131000.0,128200.0,131000.0,6800],["2026-07-20",130000.0,131000.0,128000.0,130500.0,14900],["2026-07-21",130000.0,131000.0,130000.0,130000.0,3600],["2026-07-22",129000.0,130100.0,126400.0,129700.0,4300],["2026-07-23",128600.0,128600.0,126000.0,127700.0,4300],["2026-07-24",126000.0,128000.0,126000.0,127600.0,4500],["2026-07-27",129000.0,129600.0,125600.0,126000.0,7400],["2026-07-28",126000.0,126900.0,126000.0,126000.0,3400],["2026-07-29",126000.0,128000.0,126000.0,128000.0,500],["2026-07-30",127700.0,128000.0,127700.0,128000.0,1600],["2026-07-31",128100.0,128100.0,127500.0,127500.0,800],["2026-08-03",127500.0,129000.0,127300.0,129000.0,4500],["2026-08-04",129200.0,130800.0,128300.0,130400.0,2400],["2026-08-05",127000.0,131900.0,127000.0,129200.0,11300],["2026-08-06",130000.0,130200.0,128000.0,128900.0,4600],["2026-08-07",129500.0,130000.0,127500.0,127500.0,24700],["2026-08-10",130900.0,130900.0,128200.0,129000.0,2700],["2026-08-11",129400.0,129500.0,128600.0,128700.0,18100],["2026-08-12",129000.0,129300.0,128200.0,128900.0,6400],["2026-08-13",128900.0,130000.0,128000.0,128900.0,30000],["2026-08-14",128900.0,128900.0,127700.0,128000.0,8100],["2026-08-17",129300.0,129300.0,127700.0,128700.0,9700],["2026-08-18",128000.0,128600.0,127700.0,127700.0,8300],["2026-08-19",127700.0,127700.0,126600.0,126700.0,4300],["2026-08-20",126800.0,127400.0,126700.0,127200.0,5600],["2026-08-21",127200.0,129000.0,127200.0,128100.0,9800],["2026-08-24",128200.0,129800.0,128200.0,129100.0,12700],["2026-08-25",128200.0,129600.0,128200.0,128200.0,5000],["2026-08-26",128200.0,129300.0,127600.0,128700.0,6900],["2026-08-27",129200.0,129200.0,128000.0,128000.0,6100],["2026-08-28",128000.0,128500.0,127000.0,128000.0,5600],["2026-09-03",129900.0,129900.0,128000.0,128600.0,2200],["2026-09-04",127300.0,128500.0,127300.0,128100.0,9900],["2026-09-07",128000.0,128500.0,128000.0,128300.0,1900],["2026-09-08",128000.0,128600.0,128000.0,128400.0,7500],["2026-09-09",128000.0,128900.0,128000.0,128500.0,14100],["2026-09-10",128600.0,129300.0,128500.0,129300.0,19800],["2026-09-11",130500.0,130500.0,129100.0,129100.0,3000],["2026-09-14",129000.0,129800.0,128900.0,129200.0,11500],["2026-09-15",129300.0,129600.0,129000.0,129100.0,11800],["2026-09-16",130300.0,130300.0,129000.0,129000.0,22400],["2026-09-17",129500.0,129600.0,129000.0,129000.0,4400],["2026-09-18",129300.0,129500.0,128900.0,129000.0,8600],["2026-09-21",129000.0,129800.0,129000.0,129500.0,11500],["2026-09-22",129800.0,129900.0,129800.0,129800.0,1600],["2026-09-23",129800.0,130000.0,129700.0,129800.0,900],["2026-09-24",129800.0,130800.0,129000.0,129800.0,17000],["2026-09-25",130800.0,131000.0,130000.0,130400.0,3100],["2026-09-28",130900.0,130900.0,129900.0,130300.0,21500],["2026-09-29",131500.0,131500.0,130400.0,131300.0,7800],["2026-09-30",132300.0,133000.0,132000.0,133000.0,5300],["2026-10-01",133800.0,133800.0,132500.0,133300.0,10800],["2026-10-02",133800.0,133800.0,132200.0,133400.0,2700]]}