{"sym":"QNS","index":false,"bars":[["2016-12-20",31004.95,31004.95,31004.95,31004.95,174000],["2016-12-21",35655.69,35655.69,27129.33,28236.65,381284],["2016-12-22",28236.65,28236.65,25579.08,25662.13,547594],["2016-12-23",23835.05,28236.65,23835.05,26631.03,200197],["2016-12-26",27378.48,27378.48,26464.94,26658.72,65449],["2016-12-27",26575.67,26658.72,26520.3,26603.35,331657],["2016-12-28",26603.35,26603.35,26298.84,26381.89,79476],["2016-12-29",26160.42,26437.25,26022.01,26326.52,78450],["2016-12-30",26298.84,26437.25,26298.84,26298.84,96960],["2017-01-03",26437.25,26575.67,26354.2,26520.3,55344],["2017-01-04",26575.67,26990.91,26492.62,26852.5,88550],["2017-01-05",27047.43,27548.31,26852.64,27409.17,127379],["2017-01-06",27353.52,27910.05,27353.52,27854.4,139310],["2017-01-09",27798.75,29357.03,27798.75,29357.03,123351],["2017-01-10",28939.63,30330.96,28939.63,29997.04,224129],["2017-01-11",29496.17,30609.23,29217.9,30414.44,159433],["2017-01-12",30470.1,31165.76,30330.96,30859.67,230238],["2017-01-13",31165.76,31165.76,29496.17,30108.35,110598],["2017-01-16",30303.14,30303.14,28661.37,28772.68,73545],["2017-01-17",28410.93,29217.9,27548.31,28550.06,149672],["2017-01-18",28383.1,29635.3,28383.1,29217.9,65997],["2017-01-19",29746.61,29746.61,29078.77,29217.9,45974],["2017-01-20",29078.77,29357.03,29023.11,29190.07,79891],["2017-01-23",29217.9,29357.03,28661.37,29301.38,77800],["2017-01-24",29217.9,29496.17,29217.9,29412.69,26836],["2017-01-25",29384.86,30303.14,29384.86,29830.09,33930],["2017-02-02",29885.74,30609.23,29885.74,30470.1,59391],["2017-02-03",30414.44,31137.93,30414.44,30831.84,152620],["2017-02-06",30887.49,31416.2,30358.79,30525.75,94766],["2017-02-07",30525.75,30831.84,30247.48,30275.31,73422],["2017-02-08",30609.23,30609.23,30414.44,30470.1,48515],["2017-02-09",30330.96,30859.67,30330.96,30748.36,164362],["2017-02-10",30637.06,30859.67,30581.4,30609.23,60500],["2017-02-13",30609.23,30748.36,30358.79,30581.4,44039],["2017-02-14",30386.62,30748.36,30386.62,30442.27,92349],["2017-02-15",30609.23,30609.23,30386.62,30497.92,19023],["2017-02-16",30609.23,30609.23,30330.96,30330.96,87256],["2017-02-17",30330.96,30414.44,30275.31,30330.96,60830],["2017-02-20",30497.92,30525.75,30191.83,30330.96,99858],["2017-02-21",30330.96,30748.36,30330.96,30609.23,111594],["2017-02-22",30553.58,30831.84,30553.58,30720.54,172607],["2017-02-23",30831.84,31110.11,30831.84,31026.63,118953],["2017-02-24",31110.11,33252.75,30998.8,32306.65,329848],["2017-02-27",32557.09,33113.62,32167.52,33113.62,142484],["2017-02-28",32974.49,34198.86,32974.49,33725.81,133763],["2017-03-01",33948.42,34226.68,32891.01,33391.89,112920],["2017-03-02",33809.29,33809.29,33085.79,33113.62,61621],["2017-03-03",33113.62,33391.89,32974.49,33224.93,86180],["2017-03-06",33057.97,33670.15,33057.97,33558.85,109760],["2017-03-07",33503.19,33809.29,33419.71,33725.81,102309],["2017-03-08",33614.5,34059.72,33531.02,34031.9,75111],["2017-03-09",34198.86,34393.64,34143.2,34254.51,81781],["2017-03-10",34337.99,34504.95,34282.34,34477.12,119764],["2017-03-13",34504.95,34616.26,34059.72,34171.03,107322],["2017-03-14",34393.64,34393.64,33976.24,34310.16,122550],["2017-03-15",34365.82,34616.26,34365.82,34532.78,85658],["2017-03-16",34532.78,34588.43,34477.12,34588.43,62160],["2017-03-17",34560.6,35033.65,34560.6,35005.83,118626],["2017-03-20",35061.48,35840.62,35061.48,35840.62,134145],["2017-03-21",35729.32,35840.62,35061.48,35061.48,64739],["2017-03-22",35061.48,35061.48,34755.39,34978.0,101607],["2017-03-23",35061.48,35061.48,34950.17,35005.83,25000],["2017-03-24",35061.48,35200.61,35033.65,35200.61,36410],["2017-03-27",35284.09,35284.09,34783.22,34783.22,50117],["2017-03-28",34950.17,35061.48,34727.56,35033.65,56550],["2017-03-29",34783.22,34783.22,34504.95,34783.22,46100],["2017-03-30",34783.22,34950.17,34644.08,34783.22,15948],["2017-03-31",34699.74,34699.74,34171.03,34226.68,54832],["2017-04-03",34504.95,34504.95,34310.16,34337.99,120010],["2017-04-04",34365.82,34365.82,33920.59,33948.42,54605],["2017-04-05",34004.07,34004.07,32278.82,33280.58,143511],["2017-04-07",33586.67,33976.24,33586.67,33809.29,107726],["2017-04-10",33976.24,34087.55,33948.42,34059.72,23666],["2017-04-11",34226.68,35033.65,34226.68,34532.78,134829],["2017-04-12",34644.08,34866.69,34477.12,34504.95,64697],["2017-04-13",34419.44,34756.06,34307.24,34587.75,41601],["2017-04-14",34503.6,34643.86,34279.18,34391.39,13870],["2017-04-17",34447.5,34503.6,34363.34,34391.39,21570],["2017-04-18",34419.44,34503.6,34223.08,34307.24,60428],["2017-04-19",34307.24,34447.5,34307.24,34447.5,24800],["2017-04-20",34363.34,34391.39,34363.34,34391.39,11300],["2017-04-21",34335.29,34391.39,34307.24,34391.39,25418],["2017-04-24",34391.39,35092.68,34391.39,35092.68,56533],["2017-04-25",35064.63,35204.89,34896.32,35036.58,22148],["2017-04-26",35289.05,35289.05,34587.75,34643.86,22359],["2017-04-27",34784.12,34784.12,34587.75,34756.06,14000],["2017-04-28",34896.32,34924.37,34643.86,34643.86,30010],["2017-05-03",35715.78,35752.27,34803.74,34840.22,29110],["2017-05-04",35059.11,35934.68,35059.11,35606.34,84343],["2017-05-05",35715.78,35861.71,35679.3,35679.3,53616],["2017-05-08",35825.23,35861.71,35022.63,35387.45,27952],["2017-05-09",35278.0,35278.0,35059.11,35059.11,48893],["2017-05-10",34840.22,34840.22,34657.81,34657.81,51281],["2017-05-11",34694.29,34730.77,34657.81,34657.81,32317],["2017-05-12",34657.81,34657.81,33344.46,33818.73,68072],["2017-05-15",33563.35,33891.69,32833.71,33855.21,34128],["2017-05-16",33198.53,33563.35,32833.71,33453.91,27610],["2017-05-17",33599.83,35387.45,33599.83,33636.32,40000],["2017-05-18",33563.35,33891.69,33526.87,33599.83,51788],["2017-05-19",33563.35,33818.73,33563.35,33745.76,39670],["2017-05-22",33563.35,33745.76,33453.91,33453.91,28200],["2017-05-23",33563.35,33563.35,32870.2,33016.12,41900],["2017-05-24",33125.57,33162.05,32797.23,32833.71,49408],["2017-05-25",32979.64,33016.12,32468.9,32833.71,45500],["2017-05-26",32833.71,32870.2,32651.3,32833.71,119684],["2017-05-29",32833.71,33307.98,32724.27,33016.12,133209],["2017-05-30",33016.12,33526.87,32833.71,33271.5,110900],["2017-05-31",33198.53,33490.39,33052.61,33417.42,67000],["2017-06-01",33198.53,33198.53,32979.64,33016.12,19800],["2017-06-02",33016.12,33016.12,32833.71,32906.68,33040],["2017-06-05",32833.71,32943.16,32760.75,32870.2,201116],["2017-06-06",33198.53,33198.53,32760.75,32943.16,56780],["2017-06-07",32578.34,32870.2,32468.9,32541.86,16400],["2017-06-08",32578.34,32906.68,32432.41,32687.79,58426],["2017-06-09",32724.27,32724.27,32614.82,32614.82,11720],["2017-06-12",32322.97,32359.45,31264.99,31556.85,59600],["2017-06-13",31374.44,31374.44,30644.8,30790.73,122341],["2017-06-14",30170.54,30279.98,28455.89,29732.75,530908],["2017-06-15",29440.9,31666.29,29185.52,30754.25,70039],["2017-06-16",30644.8,31082.58,30608.32,30827.21,431131],["2017-06-19",30644.8,31192.03,30644.8,30717.76,72736],["2017-06-20",30717.76,30790.73,30681.28,30790.73,188200],["2017-06-21",30717.76,30717.76,30279.98,30389.43,231884],["2017-06-22",30389.43,30498.87,29550.34,30425.91,97210],["2017-06-23",30097.57,30863.69,29842.2,30352.94,420300],["2017-06-26",30097.57,30608.32,29915.16,30608.32,63769],["2017-06-27",30134.05,30608.32,30134.05,30425.91,421947],["2017-06-28",30279.98,30498.87,30279.98,30498.87,26283],["2017-06-29",30279.98,30681.28,30279.98,30681.28,117620],["2017-06-30",30717.76,31009.62,30717.76,30973.14,88563],["2017-07-03",31009.62,31009.62,30571.84,30644.8,49713],["2017-07-04",30644.8,30754.25,30498.87,30681.28,38665],["2017-07-05",30644.8,30644.8,30352.94,30498.87,58100],["2017-07-06",30462.39,30644.8,30279.98,30644.8,104139],["2017-07-07",30462.39,30827.21,30352.94,30462.39,56300],["2017-07-10",30279.98,30389.43,30134.05,30243.5,93564],["2017-07-11",30279.98,30279.98,30134.05,30170.54,40130],["2017-07-12",30207.02,30243.5,29951.64,30134.05,103973],["2017-07-13",30097.57,30207.02,30097.57,30134.05,21879],["2017-07-14",30134.05,30207.02,29915.16,30061.09,26873],["2017-07-17",30170.54,30170.54,29550.34,29550.34,60078],["2017-07-18",29550.34,30134.05,28893.67,30061.09,115318],["2017-07-19",29404.42,30024.61,29331.45,29513.86,81500],["2017-07-20",29367.93,29623.31,29294.97,29586.82,77995],["2017-07-21",29732.75,30425.91,29732.75,29951.64,76680],["2017-07-24",29586.82,29915.16,29586.82,29732.75,72374],["2017-07-25",29732.75,30097.57,29367.93,29404.42,69622],["2017-07-26",29294.97,29367.93,29222.01,29294.97,36700],["2017-07-27",29294.97,29513.86,29185.52,29477.38,87157],["2017-07-28",29551.25,29734.8,29551.25,29624.67,48390],["2017-07-31",29477.83,29551.25,29367.71,29367.71,49942],["2017-08-01",29441.12,29441.12,28890.48,28890.48,69210],["2017-08-02",28963.9,28963.9,27862.61,27936.03,226810],["2017-08-03",28119.58,28633.51,27936.03,28449.96,93740],["2017-08-04",28449.96,28560.09,27936.03,28082.87,336624],["2017-08-07",28082.87,28082.87,27495.51,27495.51,159438],["2017-08-08",27642.35,27642.35,25696.74,26871.45,408955],["2017-08-09",26651.19,26798.03,26430.93,26651.19,183980],["2017-08-10",26724.61,26798.03,26320.81,26394.23,143850],["2017-08-11",26394.23,26394.23,25513.19,25880.29,198930],["2017-08-14",25880.29,25917.0,24411.91,25292.94,284128],["2017-08-15",25256.23,25366.36,24962.55,25329.65,178895],["2017-08-16",25329.65,26724.61,25219.52,26284.1,278429],["2017-08-17",26137.26,27091.71,26137.26,26687.9,137919],["2017-08-18",26761.32,26761.32,26247.39,26284.1,64129],["2017-08-21",25549.9,26247.39,25549.9,25770.16,144930],["2017-08-22",25696.74,26027.13,25696.74,25917.0,97373],["2017-08-23",25843.58,26027.13,25843.58,25953.71,49500],["2017-08-24",25880.29,26027.13,25843.58,25990.42,62540],["2017-08-25",25917.0,26063.84,25880.29,26027.13,80241],["2017-08-28",26027.13,26247.39,25880.29,26173.97,72910],["2017-08-29",26173.97,26908.16,26173.97,26724.61,214481],["2017-08-30",26761.32,26908.16,26724.61,26761.32,148497],["2017-08-31",26761.32,26871.45,26724.61,26798.03,121560],["2017-09-01",26724.61,26761.32,26357.52,26687.9,71820],["2017-09-05",26430.93,26798.03,26247.39,26798.03,147470],["2017-09-06",26724.61,26798.03,26687.9,26798.03,40222],["2017-09-07",26687.9,26761.32,26614.48,26651.19,47241],["2017-09-08",26687.9,26724.61,26577.77,26651.19,82200],["2017-09-11",26651.19,26651.19,26504.35,26541.06,102757],["2017-09-12",26541.06,26614.48,26430.93,26614.48,113275],["2017-09-13",26614.48,26651.19,26541.06,26614.48,100738],["2017-09-14",26541.06,26577.77,26357.52,26430.93,65185],["2017-09-15",26430.93,26430.93,26247.39,26320.81,40068],["2017-09-18",26247.39,26247.39,25880.29,26063.84,76758],["2017-09-19",26027.13,26063.84,25843.58,25917.0,78450],["2017-09-20",25953.71,25953.71,25806.87,25917.0,51319],["2017-09-21",25880.29,26100.55,25880.29,26027.13,35996],["2017-09-22",26063.84,26247.39,25990.42,26027.13,41362],["2017-09-25",26063.84,26063.84,25880.29,25917.0,38180],["2017-09-26",25917.0,25917.0,25806.87,25843.58,38726],["2017-09-27",25843.58,25843.58,25696.74,25770.16,75194],["2017-09-28",25770.16,25770.16,25696.74,25733.45,50910],["2017-09-29",25623.32,25696.74,25513.19,25586.61,31550],["2017-10-02",25586.61,25586.61,24962.55,25219.52,69150],["2017-10-03",24191.65,25109.39,24191.65,24595.45,187920],["2017-10-04",24154.94,24448.61,24154.94,24411.91,206812],["2017-10-05",24228.36,25329.65,24228.36,25035.97,106380],["2017-10-06",24632.16,25329.65,24595.45,24962.55,79911],["2017-10-09",24962.55,24962.55,24265.07,24742.29,32924],["2017-10-10",24595.45,24705.58,24448.61,24595.45,51410],["2017-10-11",24595.45,24815.71,24522.03,24705.58,48088],["2017-10-12",24705.58,24889.13,24705.58,24779.0,31200],["2017-10-13",24779.0,24779.0,24522.03,24522.03,38062],["2017-10-16",24595.45,24668.87,24154.94,24595.45,141055],["2017-10-17",24411.91,24595.45,24375.2,24411.91,21650],["2017-10-18",24411.91,24522.03,24411.91,24448.61,30155],["2017-10-19",24448.61,24485.32,24375.2,24411.91,74106],["2017-10-20",24485.32,24485.32,24375.2,24375.2,45582],["2017-10-23",24375.2,24375.2,23787.84,23897.97,120960],["2017-10-24",23861.26,23861.26,22246.04,22466.29,333560],["2017-10-25",22392.88,22392.88,19272.56,20851.07,396929],["2017-10-26",20887.78,21291.59,20227.01,20263.72,239600],["2017-10-27",20373.85,20594.1,18721.91,20153.59,681073],["2017-10-30",19456.1,20924.49,19272.56,20153.59,384100],["2017-10-31",20263.72,20373.85,20006.75,20116.88,251613],["2017-11-01",20006.75,20190.3,19823.2,20006.75,175919],["2017-11-02",20043.46,20924.49,20043.46,20740.94,383450],["2017-11-03",20924.49,22759.97,20924.49,22759.97,556416],["2017-11-06",22759.97,25182.81,22759.97,24154.94,433350],["2017-11-07",24411.91,24411.91,22870.1,23163.78,300351],["2017-11-08",23347.33,23347.33,22429.59,22759.97,289716],["2017-11-09",22759.97,23127.07,22429.59,23016.94,119270],["2017-11-10",23053.65,23494.16,23053.65,23200.49,127151],["2017-11-13",23200.49,23200.49,22466.29,22723.26,140716],["2017-11-14",22723.26,22723.26,22392.88,22686.55,112580],["2017-11-15",22613.13,22833.39,22613.13,22686.55,116511],["2017-11-16",22686.55,22686.55,22466.29,22503.0,108937],["2017-11-17",22539.71,22539.71,22025.78,22099.2,209799],["2017-11-20",22099.2,22576.42,22099.2,22246.04,252017],["2017-11-21",22246.04,22429.59,22246.04,22356.17,67227],["2017-11-22",22356.17,22356.17,22172.62,22319.46,69683],["2017-11-23",22282.75,22392.88,22062.49,22099.2,119612],["2017-11-24",22135.91,22135.91,21365.01,21585.26,312474],["2017-11-27",21658.68,22759.97,21658.68,21952.36,153235],["2017-11-28",22025.78,22209.33,21842.23,21842.23,162220],["2017-11-29",21842.23,22025.78,21438.43,21658.68,128810],["2017-11-30",21658.68,21878.94,21585.26,21732.1,120150],["2017-12-01",21658.68,21732.1,21585.26,21695.39,77721],["2017-12-04",21621.97,21621.97,20887.78,20887.78,322302],["2017-12-05",21144.75,21144.75,20373.85,20557.39,133424],["2017-12-06",20630.81,20630.81,19749.78,20080.17,202760],["2017-12-07",20043.46,20557.39,20043.46,20447.26,193670],["2017-12-08",20740.94,20851.07,20410.56,20557.39,82897],["2017-12-11",20373.85,20557.39,20153.59,20190.3,74203],["2017-12-12",20190.3,20263.72,19529.52,19970.04,200590],["2017-12-13",19859.91,20190.3,19749.78,20006.75,90972],["2017-12-14",19823.2,20116.88,19749.78,20006.75,53998],["2017-12-15",20190.3,21034.62,20006.75,20924.49,412772],["2017-12-18",20924.49,21291.59,20924.49,20924.49,610110],["2017-12-19",21145.07,21145.07,20663.66,20737.72,150065],["2017-12-20",20737.72,20996.94,20367.41,20922.88,174760],["2017-12-21",20737.72,21071.01,20700.69,20737.72,244200],["2017-12-22",20811.79,20848.82,20700.69,20811.79,118015],["2017-12-25",20589.6,20774.75,20589.6,20737.72,116390],["2017-12-26",20700.69,20737.72,20589.6,20663.66,135310],["2017-12-27",20663.66,20700.69,20552.56,20626.63,86002],["2017-12-28",20552.56,20552.56,20219.28,20293.34,242462],["2017-12-29",20367.41,20367.41,20034.12,20145.22,145967],["2018-01-02",20219.28,20515.53,20219.28,20330.37,95301],["2018-01-03",20367.41,20367.41,20256.31,20293.34,153513],["2018-01-04",20293.34,20441.47,20219.28,20404.44,54337],["2018-01-05",20441.47,22181.96,20441.47,20737.72,223121],["2018-01-08",20737.72,20922.88,20330.37,20367.41,101613],["2018-01-09",20589.6,20589.6,20182.25,20219.28,180848],["2018-01-10",20219.28,20256.31,19997.09,20071.15,276042],["2018-01-11",20034.12,20034.12,19441.61,19515.68,322009],["2018-01-12",19700.84,19811.93,19478.65,19552.71,139340],["2018-01-15",19589.74,19589.74,18700.98,19219.42,221349],["2018-01-16",19256.46,19478.65,19219.42,19293.49,144100],["2018-01-17",19293.49,19441.61,19071.3,19071.3,211860],["2018-01-18",19108.33,19441.61,18700.98,19441.61,338430],["2018-01-19",19441.61,19626.77,19034.27,19108.33,210300],["2018-01-22",19256.46,19256.46,18663.95,18886.14,219780],["2018-01-23",18886.14,18923.17,18663.95,18700.98,215150],["2018-01-24",18700.98,18923.17,18441.76,18441.76,249190],["2018-01-25",18589.89,18589.89,17590.03,18034.41,542308],["2018-01-26",18071.44,18071.44,17775.19,17923.32,328635],["2018-01-29",17923.32,17923.32,16775.34,16849.4,316093],["2018-01-30",16886.43,16886.43,15886.58,16664.24,344645],["2018-01-31",16293.92,17960.35,16293.92,17775.19,271259],["2018-02-01",17775.19,19737.87,17775.19,19552.71,1139116],["2018-02-02",19626.77,20182.25,19108.33,19367.55,179101],["2018-02-05",19626.77,19626.77,18145.51,18404.73,162669],["2018-02-06",18330.66,18330.66,16849.4,18071.44,255116],["2018-02-07",18145.51,18997.23,18145.51,18700.98,316030],["2018-02-08",18663.95,18960.2,18182.54,18886.14,207772],["2018-02-09",18700.98,18700.98,18182.54,18626.92,214306],["2018-02-12",18700.98,19811.93,18700.98,19774.9,249376],["2018-02-13",19774.9,20552.56,19774.9,20441.47,489120],["2018-02-21",20367.41,21922.73,20367.41,21848.67,282986],["2018-02-22",22033.83,22959.62,21293.2,22441.18,286138],["2018-02-23",22256.02,22848.53,22256.02,22663.37,401028],["2018-02-26",22700.4,23848.38,22700.4,23811.35,591037],["2018-02-27",24070.57,24514.95,24070.57,24292.76,298983],["2018-02-28",24292.76,24440.89,23144.78,23329.94,509089],["2018-03-01",23329.94,23329.94,22663.37,22959.62,214318],["2018-03-02",22774.46,24181.67,22404.15,23996.51,631969],["2018-03-05",23811.35,24589.01,23774.32,24292.76,387314],["2018-03-06",24366.82,24589.01,23959.48,24329.79,310599],["2018-03-07",24144.63,24255.73,23552.13,23589.16,228485],["2018-03-08",23737.29,24144.63,23626.19,24033.54,200782],["2018-03-09",23848.38,23959.48,23663.22,23922.44,90950],["2018-03-12",23885.41,24255.73,23811.35,23848.38,186507],["2018-03-13",23848.38,23848.38,23404.0,23700.25,210581],["2018-03-14",23700.25,23700.25,23329.94,23366.97,143924],["2018-03-15",23478.06,23774.32,23329.94,23700.25,209680],["2018-03-16",23515.1,23663.22,23478.06,23515.1,71038],["2018-03-19",23589.16,23589.16,22626.34,22737.43,529888],["2018-03-20",22589.3,22959.62,22033.83,22181.96,441285],["2018-03-21",22218.99,22218.99,21478.35,21811.64,306852],["2018-03-22",21737.58,22552.27,21737.58,22033.83,217215],["2018-03-23",22144.92,22144.92,21441.32,21848.67,279620],["2018-03-26",21589.45,21922.73,21589.45,21737.58,108167],["2018-03-27",21774.61,21811.64,21589.45,21811.64,135130],["2018-03-28",21774.61,21774.61,21367.26,21441.32,189000],["2018-03-29",21108.04,21145.07,20589.6,20663.66,240905],["2018-03-30",20737.72,21737.58,19997.09,21219.13,229900],["2018-04-02",21108.04,22218.99,21108.04,21737.58,182800],["2018-04-03",22033.83,22033.83,21515.39,21700.54,196200],["2018-04-04",21774.61,21774.61,21071.01,21182.1,211900],["2018-04-05",21219.13,21256.16,20663.66,21108.04,186400],["2018-04-06",20996.94,21404.29,20996.94,21108.04,117700],["2018-04-09",21108.04,21256.16,20885.85,20959.91,189100],["2018-04-10",20922.88,20959.91,20441.47,20478.5,231000],["2018-04-11",20367.41,20367.41,19552.71,19885.99,300100],["2018-04-12",19626.77,19626.77,19330.52,19441.61,202900],["2018-04-13",19256.46,19441.61,19071.3,19219.42,210200],["2018-04-16",18886.14,19071.3,18478.79,18626.92,354700],["2018-04-17",18589.89,19256.46,18589.89,19256.46,341000],["2018-04-18",19182.39,19923.03,19182.39,19663.8,297556],["2018-04-19",19813.34,19813.34,19065.67,19252.58,188770],["2018-04-20",19065.67,19289.97,18729.21,19252.58,103600],["2018-04-23",19439.5,19813.34,19103.05,19177.82,169900],["2018-04-24",19140.43,19364.73,19140.43,19215.2,99300],["2018-04-26",19439.5,19439.5,18990.9,19028.28,298000],["2018-04-27",19065.67,19439.5,18990.9,19364.73,199500],["2018-05-02",19364.73,19364.73,19028.28,19065.67,239300],["2018-05-03",19065.67,19103.05,18803.98,18803.98,397500],["2018-05-04",18878.75,19028.28,18691.83,18878.75,382100],["2018-05-07",19065.67,19065.67,18691.83,18990.9,297100],["2018-05-08",18990.9,19028.28,18916.13,18953.51,714900],["2018-05-09",18819.09,18863.9,18595.06,18819.09,204700],["2018-05-10",18684.67,19222.36,18684.67,19132.74,139200],["2018-05-11",19043.13,19043.13,18819.09,18908.71,267800],["2018-05-14",18819.09,19043.13,18729.48,18953.51,586179],["2018-05-15",18863.9,19401.59,18863.9,19311.97,413700],["2018-05-16",19222.36,19760.05,19222.36,19760.05,315600],["2018-05-17",19760.05,20297.74,19715.24,20163.31,271900],["2018-05-18",20163.31,20163.31,19491.2,19670.43,181800],["2018-05-21",19670.43,19670.43,18998.32,19087.94,234900],["2018-05-22",19267.17,19267.17,18595.06,18819.09,666800],["2018-05-23",19043.13,19043.13,18595.06,18908.71,178100],["2018-05-24",19043.13,19043.13,18684.67,18863.9,148400],["2018-05-25",18774.29,18819.09,18326.21,18326.21,248300],["2018-05-28",18371.02,18371.02,17430.06,17564.49,286600],["2018-05-29",17564.49,18191.79,17474.87,18146.98,149400],["2018-05-30",18146.98,18146.98,17833.33,17833.33,108200],["2018-05-31",17833.33,17967.75,17788.52,17967.75,253700],["2018-06-01",17922.95,18057.37,17833.33,17922.95,106400],["2018-06-04",17922.95,18057.37,17788.52,18012.56,173900],["2018-06-05",17922.95,17967.75,17833.33,17922.95,127800],["2018-06-06",17833.33,17922.95,17698.91,17922.95,60300],["2018-06-07",17833.33,17878.14,17788.52,17833.33,58000],["2018-06-08",17833.33,17833.33,17698.91,17788.52,89500],["2018-06-11",17743.72,17788.52,17609.29,17609.29,135900],["2018-06-12",17654.1,17654.1,17116.41,17250.83,87300],["2018-06-13",17250.83,17654.1,17250.83,17474.87,194900],["2018-06-14",17430.06,17698.91,17385.26,17519.68,179700],["2018-06-15",17340.45,17698.91,17250.83,17474.87,143500],["2018-06-18",17564.49,17609.29,17474.87,17474.87,188800],["2018-06-19",17340.45,17474.87,17116.41,17250.83,100100],["2018-06-20",17250.83,17295.64,17026.8,17250.83,103200],["2018-06-21",17340.45,17340.45,17071.61,17116.41,112400],["2018-06-22",15682.58,17026.8,15682.58,16847.57,168600],["2018-06-25",16713.15,17161.22,16713.15,17026.8,314175],["2018-06-26",16981.99,16981.99,16847.57,16847.57,43000],["2018-06-27",16937.18,16937.18,16668.34,16668.34,50100],["2018-06-28",16668.34,16668.34,16130.65,16175.46,208400],["2018-06-29",16130.65,16444.3,16130.65,16399.49,231900],["2018-07-02",16399.49,16399.49,16085.84,16130.65,230800],["2018-07-03",16130.65,16175.46,15682.58,15906.61,261400],["2018-07-04",15234.5,15996.23,15234.5,15996.23,201100],["2018-07-05",15951.42,16085.84,15861.81,15951.42,142400],["2018-07-06",15996.23,16130.65,15906.61,16130.65,210500],["2018-07-09",16085.84,16623.53,16085.84,16623.53,254400],["2018-07-10",16578.72,17474.87,16578.72,17295.64,201000],["2018-07-11",17295.64,17922.95,17295.64,17698.91,345000],["2018-07-12",17743.72,17743.72,17026.8,17026.8,106306],["2018-07-13",17026.8,17340.45,17026.8,17250.83,97100],["2018-07-16",17250.83,17295.64,17026.8,17250.83,202700],["2018-07-17",17206.03,17295.64,17026.8,17250.83,675300],["2018-07-18",17250.83,17564.49,17250.83,17474.87,223900],["2018-07-19",17430.06,18639.86,17430.06,18146.98,551840],["2018-07-20",18191.79,18460.63,17833.33,17922.95,75200],["2018-07-23",17922.95,18012.56,17474.87,17922.95,136700],["2018-07-24",17609.29,18012.56,17609.29,17833.33,123800],["2018-07-25",17833.33,17922.95,17564.49,17922.95,184000],["2018-07-26",17743.72,18012.56,17743.72,17833.33,209800],["2018-07-27",18149.82,18149.82,17786.82,17832.2,75400],["2018-07-30",17877.57,18240.57,17877.57,18104.44,291600],["2018-07-31",18195.19,19057.31,18195.19,18285.94,251800],["2018-08-01",18195.19,18422.07,18149.82,18149.82,199700],["2018-08-02",18059.07,18285.94,17786.82,18104.44,182800],["2018-08-03",17922.95,18149.82,17922.95,17968.32,157700],["2018-08-06",17696.07,18104.44,17696.07,18059.07,149860],["2018-08-07",17922.95,18104.44,17922.95,18059.07,77700],["2018-08-08",18104.44,18331.32,18013.69,18149.82,155700],["2018-08-09",18059.07,18830.44,18059.07,18603.56,547960],["2018-08-10",18830.44,19284.18,18603.56,18830.44,578000],["2018-08-13",18694.31,18921.19,18694.31,18694.31,160500],["2018-08-14",18694.31,19148.06,18603.56,18875.81,437800],["2018-08-15",18875.81,19057.31,18603.56,18694.31,367200],["2018-08-16",18603.56,18739.69,18376.69,18512.81,117900],["2018-08-17",18422.07,18558.19,18240.57,18376.69,119600],["2018-08-20",18331.32,18422.07,18149.82,18331.32,90800],["2018-08-21",18149.82,18285.94,18149.82,18195.19,133000],["2018-08-22",18240.57,18240.57,18104.44,18104.44,89300],["2018-08-23",18059.07,18104.44,17696.07,17832.2,236722],["2018-08-24",17786.82,18149.82,17741.45,18149.82,74000],["2018-08-27",17922.95,18331.32,17922.95,18059.07,64428],["2018-08-28",18013.69,18149.82,17968.32,18104.44,52100],["2018-08-29",17741.45,18104.44,17741.45,17922.95,49700],["2018-08-30",17832.2,17968.32,17832.2,17922.95,49300],["2018-08-31",17922.95,17968.32,17832.2,17832.2,47800],["2018-09-04",17786.82,17832.2,17650.7,17696.07,236900],["2018-09-05",17696.07,17696.07,17378.45,17423.83,204100],["2018-09-06",17469.2,17469.2,17196.95,17287.7,173300],["2018-09-07",17242.33,17423.83,17151.58,17196.95,109500],["2018-09-10",17242.33,17287.7,17106.2,17242.33,110100],["2018-09-11",17196.95,17514.57,17196.95,17423.83,141700],["2018-09-12",17242.33,17514.57,17242.33,17469.2,52100],["2018-09-13",17378.45,17559.95,17378.45,17423.83,76000],["2018-09-14",17378.45,17514.57,17378.45,17514.57,92000],["2018-09-17",17469.2,17559.95,17423.83,17469.2,138100],["2018-09-18",17423.83,17469.2,17378.45,17423.83,90700],["2018-09-19",17378.45,17514.57,17333.08,17423.83,164100],["2018-09-20",17469.2,17514.57,17423.83,17469.2,364400],["2018-09-21",17469.2,17968.32,17469.2,17922.95,512100],["2018-09-24",18059.07,18059.07,17786.82,17877.57,94300],["2018-09-25",17877.57,17922.95,17696.07,17786.82,180600],["2018-09-26",17832.2,17832.2,17605.32,17650.7,263500],["2018-09-27",17559.95,18059.07,17514.57,17922.95,309200],["2018-09-28",17922.95,17968.32,17741.45,17786.82,121116],["2018-10-01",17832.2,17968.32,17832.2,17877.57,245600],["2018-10-02",17786.82,17968.32,17786.82,17922.95,175200],["2018-10-03",17877.57,18603.56,17877.57,18422.07,904000],["2018-10-04",18422.07,18785.06,18422.07,18694.31,556600],["2018-10-05",18830.44,18830.44,18331.32,18422.07,361700],["2018-10-08",18422.07,18422.07,18104.44,18149.82,322000],["2018-10-09",18149.82,19011.93,18059.07,18875.81,1228700],["2018-10-10",18921.19,19556.43,18830.44,19374.93,1196600],["2018-10-11",19057.31,19057.31,18149.82,18739.69,899700],["2018-10-12",18149.82,19329.56,18149.82,19238.81,902200],["2018-10-15",18875.81,19374.93,18830.44,19057.31,349500],["2018-10-16",19102.68,19828.68,18921.19,19647.18,875900],["2018-10-17",19601.8,20146.3,19601.8,20010.17,934800],["2018-10-18",19964.8,20327.8,19737.93,20100.92,666800],["2018-10-19",20055.55,20055.55,19647.18,19828.68,381600],["2018-10-22",19647.18,19874.05,19284.18,19284.18,500300],["2018-10-23",19238.81,19238.81,18830.44,19057.31,846900],["2018-10-24",19057.31,19511.05,18603.56,18603.56,1063700],["2018-10-25",18558.19,18830.44,17741.45,18603.56,632500],["2018-10-26",18648.94,18921.19,18603.56,18603.56,390300],["2018-10-29",18558.19,18694.31,18376.69,18603.56,280000],["2018-10-30",18512.81,18785.06,18512.81,18694.31,309100],["2018-10-31",18966.56,18966.56,18875.81,18875.81,200800],["2018-11-01",18875.81,18921.19,18739.69,18785.06,184500],["2018-11-02",18603.56,18875.81,18603.56,18694.31,268200],["2018-11-05",18785.06,18921.19,18603.56,18739.69,287000],["2018-11-06",18739.69,18875.81,18694.31,18694.31,329900],["2018-11-07",18785.06,18830.44,18467.44,18603.56,394100],["2018-11-08",18603.56,18921.19,18603.56,18739.69,448300],["2018-11-09",18603.56,18785.06,18603.56,18603.56,375000],["2018-11-12",18149.82,18739.69,18149.82,18603.56,369500],["2018-11-13",18603.56,18603.56,18285.94,18603.56,244900],["2018-11-14",18603.56,18603.56,18422.07,18422.07,248300],["2018-11-15",18422.07,18785.06,18422.07,18603.56,210400],["2018-11-16",18739.69,19511.05,18739.69,19374.93,1305700],["2018-11-19",19374.93,19647.18,19374.93,19556.43,290100],["2018-11-20",19420.31,19465.68,19329.56,19465.68,130000],["2018-11-21",19329.56,19329.56,19057.31,19284.18,251500],["2018-11-22",19329.56,19783.3,19193.43,19420.31,391760],["2018-11-23",19420.31,19692.55,19148.06,19193.43,386584],["2018-11-26",19102.68,19102.68,18966.56,19057.31,141800],["2018-11-27",19057.31,19329.56,19011.93,19057.31,389200],["2018-11-28",19102.68,19238.81,19011.93,19193.43,157400],["2018-11-29",19284.18,19374.93,19057.31,19148.06,252500],["2018-11-30",19737.93,19737.93,18921.19,19148.06,301700],["2018-12-03",19011.93,19238.81,18966.56,19193.43,447500],["2018-12-04",19193.43,19329.56,19057.31,19284.18,252600],["2018-12-05",19284.18,19692.55,19102.68,19556.43,797300],["2018-12-06",19511.05,19601.8,19329.56,19511.05,273500],["2018-12-07",19511.05,19828.68,19511.05,19692.55,1125200],["2018-12-10",19692.55,19692.55,19465.68,19692.55,177800],["2018-12-11",19647.18,19737.93,19511.05,19737.93,268700],["2018-12-12",19647.18,20146.3,19601.8,20055.55,897300],["2018-12-13",20055.55,20373.17,20010.17,20191.67,569900],["2018-12-14",20327.8,20327.8,19647.18,19647.18,424200],["2018-12-17",19601.8,19647.18,19284.18,19284.18,778700],["2018-12-18",19420.31,19420.31,19102.68,19329.56,524200],["2018-12-19",19329.56,19465.68,19284.18,19374.93,290000],["2018-12-20",19374.93,19374.93,19284.18,19329.56,181800],["2018-12-21",19193.43,19374.93,19193.43,19374.93,111200],["2018-12-24",19284.18,19420.31,19284.18,19374.93,159100],["2018-12-25",19284.18,19329.56,19057.31,19284.18,266700],["2018-12-26",19284.18,19329.56,19193.43,19238.81,168600],["2018-12-27",19399.08,19536.66,19353.22,19399.08,67900],["2018-12-28",19353.22,19444.94,19215.63,19215.63,150500],["2019-01-02",19353.22,19353.22,19078.05,19169.77,314300],["2019-01-03",19169.77,19215.63,19078.05,19215.63,294600],["2019-01-04",19032.19,19169.77,19032.19,19169.77,119400],["2019-01-07",19078.05,19215.63,18802.89,18940.47,247800],["2019-01-08",18848.75,18848.75,18436.0,18436.0,582200],["2019-01-09",18160.84,18665.31,18160.84,18665.31,77700],["2019-01-10",18665.31,18940.47,18665.31,18894.61,107000],["2019-01-11",18802.89,19078.05,18802.89,19032.19,124200],["2019-01-14",19215.63,19353.22,18986.33,19261.49,171400],["2019-01-15",19261.49,19261.49,19078.05,19123.91,71300],["2019-01-16",19032.19,19261.49,18986.33,19261.49,157140],["2019-01-17",19261.49,19399.08,19169.77,19261.49,64300],["2019-01-18",19261.49,19261.49,19169.77,19261.49,142000],["2019-01-21",19261.49,19399.08,19261.49,19261.49,119800],["2019-01-22",19307.36,19811.82,19261.49,19674.24,401600],["2019-01-23",19674.24,19765.96,19582.52,19674.24,134800],["2019-01-24",19582.52,19582.52,19261.49,19307.36,86700],["2019-01-25",19399.08,19444.94,19169.77,19444.94,121200],["2019-01-28",19490.8,19811.82,19261.49,19353.22,251200],["2019-01-29",19307.36,19399.08,19261.49,19399.08,70000],["2019-01-30",19307.36,19444.94,19307.36,19399.08,68000],["2019-01-31",19399.08,19628.38,19399.08,19536.66,81600],["2019-02-01",19536.66,19674.24,19444.94,19444.94,61100],["2019-02-11",19444.94,19536.66,19307.36,19444.94,132000],["2019-02-12",19399.08,19995.27,19399.08,19949.4,605400],["2019-02-13",19903.54,20086.99,19903.54,20086.99,156800],["2019-02-14",19949.4,19995.27,19765.96,19811.82,77700],["2019-02-15",19857.68,19903.54,19674.24,19903.54,134500],["2019-02-18",19949.4,20086.99,19949.4,20041.13,229700],["2019-02-19",20086.99,20086.99,19674.24,19720.1,322400],["2019-02-20",19674.24,19720.1,19536.66,19628.38,263600],["2019-02-21",19490.8,19674.24,19490.8,19628.38,339100],["2019-02-22",19628.38,19903.54,19582.52,19857.68,136900],["2019-02-25",19765.96,19903.54,19674.24,19765.96,209700],["2019-02-26",19765.96,19811.82,19720.1,19720.1,175500],["2019-02-27",19720.1,19765.96,19674.24,19674.24,121400],["2019-02-28",19674.24,19720.1,19123.91,19215.63,351800],["2019-03-01",19490.8,19857.68,19032.19,19811.82,379500],["2019-03-04",19720.1,19903.54,19628.38,19857.68,310900],["2019-03-05",19857.68,19857.68,19582.52,19628.38,63200],["2019-03-06",19582.52,19720.1,19582.52,19720.1,211800],["2019-03-07",19720.1,19857.68,19628.38,19857.68,367500],["2019-03-08",19765.96,19903.54,19674.24,19903.54,387400],["2019-03-11",19857.68,19903.54,19674.24,19903.54,292900],["2019-03-12",19903.54,20499.73,19903.54,20408.01,1533500],["2019-03-13",20408.01,20591.45,20270.43,20453.87,590000],["2019-03-14",20453.87,20499.73,20362.15,20499.73,334900],["2019-03-15",20453.87,20499.73,20178.71,20408.01,233700],["2019-03-18",20316.29,20362.15,19720.1,19765.96,919600],["2019-03-19",19765.96,19811.82,19628.38,19674.24,619561],["2019-03-20",19674.24,19765.96,19628.38,19720.1,279600],["2019-03-21",19720.1,19765.96,19582.52,19720.1,568900],["2019-03-22",19628.38,19720.1,19536.66,19720.1,208200],["2019-03-25",19674.24,19720.1,19582.52,19674.24,439500],["2019-03-26",19628.38,19720.1,19628.38,19674.24,239468],["2019-03-27",19720.1,19720.1,19628.38,19674.24,113000],["2019-03-28",19674.24,19720.1,19582.52,19628.38,255900],["2019-03-29",19628.38,19720.1,19582.52,19582.52,114600],["2019-04-01",19628.38,19628.38,19444.94,19536.66,172600],["2019-04-02",19490.8,19490.8,19261.49,19307.36,234000],["2019-04-03",19261.49,19399.08,19078.05,19261.49,241800],["2019-04-04",19215.63,19261.49,19169.77,19261.49,50500],["2019-04-05",19215.63,19490.8,19078.05,19353.22,183800],["2019-04-08",19215.63,19399.08,19078.05,19169.77,200600],["2019-04-09",19261.49,19353.22,19169.77,19169.77,145236],["2019-04-10",19215.63,19399.08,19215.63,19307.36,212400],["2019-04-11",19444.94,19536.66,19261.49,19444.94,230100],["2019-04-12",19307.36,19490.8,19261.49,19353.22,225200],["2019-04-16",19307.36,19490.8,19307.36,19490.8,162100],["2019-04-17",19536.66,19582.52,19353.22,19399.08,52300],["2019-04-18",19584.16,19584.16,19305.71,19444.94,129226],["2019-04-19",19398.53,19444.94,19259.31,19305.71,78100],["2019-04-22",19259.31,19352.12,19166.49,19212.9,154400],["2019-04-23",19212.9,19305.71,19166.49,19166.49,68300],["2019-04-24",19212.9,19491.35,19120.08,19491.35,426000],["2019-04-25",19444.94,19491.35,19305.71,19491.35,160800],["2019-04-26",19305.71,19537.75,19305.71,19537.75,155500],["2019-05-02",19444.94,19584.16,19444.94,19491.35,214100],["2019-05-03",19491.35,19676.98,19398.53,19491.35,458600],["2019-05-06",19491.35,19491.35,19305.71,19398.53,291800],["2019-05-07",19398.53,19444.94,19259.31,19259.31,284900],["2019-05-08",19305.71,19352.12,19212.9,19305.71,448000],["2019-05-09",19328.93,19663.15,19106.12,19217.52,128700],["2019-05-10",19106.12,19273.23,18939.01,19273.23,302200],["2019-05-13",19496.04,20331.58,19050.42,19050.42,155300],["2019-05-14",18939.01,18994.71,18771.9,18827.6,948700],["2019-05-15",18939.01,18939.01,18716.2,18827.6,527700],["2019-05-16",18883.31,18883.31,18604.79,18660.5,109900],["2019-05-17",18660.5,18660.5,17267.92,17769.25,418200],["2019-05-20",18047.76,18047.76,17323.62,17546.44,411500],["2019-05-21",17546.44,17880.65,17546.44,17880.65,274800],["2019-05-22",17880.65,18103.47,17880.65,17936.36,100800],["2019-05-23",17824.95,17936.36,17657.84,17824.95,68900],["2019-05-24",17769.25,17769.25,17602.14,17713.54,61500],["2019-05-27",17824.95,17824.95,17379.33,17546.44,230800],["2019-05-28",17546.44,17546.44,17379.33,17379.33,197400],["2019-05-29",17379.33,17435.03,17379.33,17435.03,56500],["2019-05-30",17379.33,17546.44,17267.92,17435.03,192100],["2019-05-31",17379.33,17546.44,17267.92,17435.03,176700],["2019-06-03",17490.73,17546.44,17267.92,17435.03,189500],["2019-06-04",17379.33,17602.14,17323.62,17435.03,230000],["2019-06-05",17546.44,17602.14,17435.03,17490.73,218988],["2019-06-06",17546.44,17546.44,17267.92,17435.03,248867],["2019-06-07",17267.92,17379.33,17267.92,17323.62,142200],["2019-06-10",17323.62,17435.03,17267.92,17379.33,279900],["2019-06-11",17435.03,17435.03,17156.51,17267.92,140048],["2019-06-12",16153.86,17267.92,16153.86,17267.92,384500],["2019-06-13",17156.51,17156.51,16933.7,16989.41,123400],["2019-06-14",16710.89,17100.81,16710.89,16989.41,140300],["2019-06-17",16822.3,16989.41,16710.89,16933.7,394900],["2019-06-18",16989.41,16989.41,16543.78,16599.49,314300],["2019-06-19",16655.19,16655.19,16042.46,16042.46,493500],["2019-06-20",16153.86,16153.86,15374.02,16153.86,561200],["2019-06-21",15875.35,16432.38,15875.35,16320.97,255727],["2019-06-24",16432.38,16543.78,16209.56,16265.27,317544],["2019-06-25",16209.56,16320.97,16153.86,16320.97,386700],["2019-06-26",16153.86,16376.67,16153.86,16320.97,193000],["2019-06-27",16320.97,16543.78,16265.27,16543.78,463000],["2019-06-28",16376.67,18827.6,16376.67,18827.6,997420],["2019-07-01",17824.95,17824.95,16710.89,16766.59,283100],["2019-07-02",16710.89,16822.3,16655.19,16766.59,196900],["2019-07-03",16766.59,17212.22,16710.89,17156.51,552736],["2019-07-04",17212.22,17713.54,17212.22,17602.14,554900],["2019-07-05",17546.44,17713.54,17546.44,17602.14,324200],["2019-07-08",17657.84,17657.84,17267.92,17546.44,210500],["2019-07-09",17156.51,17546.44,17156.51,17379.33,173800],["2019-07-10",17379.33,17546.44,17379.33,17490.73,150300],["2019-07-11",17435.03,17546.44,17323.62,17490.73,106100],["2019-07-12",17435.03,17657.84,17435.03,17546.44,322800],["2019-07-15",17490.73,17546.44,17435.03,17435.03,87300],["2019-07-16",17435.03,17546.44,17323.62,17490.73,296400],["2019-07-17",17379.33,17602.14,17379.33,17546.44,239300],["2019-07-18",17435.03,17546.44,17379.33,17490.73,298300],["2019-07-19",17323.62,17602.14,17323.62,17546.44,218500],["2019-07-22",17435.03,17546.44,17435.03,17490.73,351271],["2019-07-23",17490.73,17602.14,17490.73,17602.14,323000],["2019-07-24",17546.44,17602.14,17546.44,17546.44,264800],["2019-07-25",17490.73,17546.44,17379.33,17546.44,152800],["2019-07-26",17435.03,17602.14,17435.03,17490.73,206400],["2019-07-29",17490.73,17546.44,17435.03,17546.44,216000],["2019-07-30",17546.44,17546.44,17435.03,17490.73,278700],["2019-07-31",17490.73,17546.44,17435.03,17490.73,386400],["2019-08-01",17435.03,17490.73,17379.33,17435.03,395200],["2019-08-02",17435.03,17490.73,17379.33,17435.03,411800],["2019-08-05",17379.33,17435.03,16822.3,16933.7,494100],["2019-08-06",16878.0,16878.0,16710.89,16822.3,304300],["2019-08-07",16766.59,16766.59,16543.78,16599.49,187700],["2019-08-08",16599.49,16878.0,16599.49,16822.3,396741],["2019-08-09",16822.3,16878.0,16766.59,16822.3,216200],["2019-08-12",16710.89,16878.0,16488.08,16822.3,400100],["2019-08-13",16766.59,16878.0,16655.19,16655.19,414500],["2019-08-14",16822.3,16822.3,16710.89,16710.89,135200],["2019-08-15",16655.19,16822.3,16655.19,16766.59,161900],["2019-08-16",16710.89,16822.3,16710.89,16766.59,249153],["2019-08-19",16766.59,16822.3,16710.89,16766.59,117500],["2019-08-20",16710.89,16710.89,16655.19,16710.89,235600],["2019-08-21",16766.59,16822.3,16655.19,16710.89,362353],["2019-08-22",16766.59,16766.59,16655.19,16710.89,263400],["2019-08-23",16710.89,16710.89,16599.49,16599.49,639500],["2019-08-26",16599.49,16710.89,16432.38,16655.19,1176200],["2019-08-27",16710.89,16878.0,16655.19,16878.0,1144700],["2019-08-28",16933.7,17435.03,16878.0,17379.33,966900],["2019-08-29",17379.33,17546.44,17267.92,17267.92,649000],["2019-08-30",17193.8,17363.47,17193.8,17306.91,915400],["2019-09-03",17250.35,17363.47,17193.8,17306.91,563000],["2019-09-04",17024.12,17363.47,17024.12,17363.47,664000],["2019-09-05",17306.91,17363.47,17250.35,17250.35,306500],["2019-09-06",17250.35,17306.91,17193.8,17250.35,601200],["2019-09-09",17250.35,17250.35,17193.8,17250.35,308600],["2019-09-10",17250.35,17250.35,17080.68,17193.8,192400],["2019-09-11",17193.8,17193.8,17080.68,17193.8,165400],["2019-09-12",17137.24,17193.8,17137.24,17137.24,111300],["2019-09-13",17137.24,17137.24,17024.12,17137.24,213600],["2019-09-16",17080.68,17137.24,17080.68,17137.24,180900],["2019-09-17",17137.24,17137.24,17080.68,17080.68,355200],["2019-09-18",17080.68,17137.24,17024.12,17080.68,8175094],["2019-09-19",17080.68,17137.24,17080.68,17080.68,266500],["2019-09-20",17080.68,17080.68,16967.56,17024.12,305206],["2019-09-23",16967.56,17024.12,16967.56,16967.56,363600],["2019-09-24",16967.56,16967.56,16854.44,16911.0,594300],["2019-09-25",16967.56,16967.56,16797.89,16911.0,386700],["2019-09-26",16967.56,16967.56,16854.44,16911.0,747960],["2019-09-27",16967.56,16967.56,16684.77,16854.44,213847],["2019-09-30",16911.0,16911.0,16797.89,16797.89,708726],["2019-10-01",16854.44,16854.44,16797.89,16854.44,250000],["2019-10-02",16854.44,16911.0,16797.89,16854.44,86182],["2019-10-03",16741.33,16854.44,16741.33,16797.89,59900],["2019-10-04",16797.89,16854.44,16741.33,16797.89,141100],["2019-10-07",16797.89,16911.0,16797.89,16854.44,344444],["2019-10-08",16515.09,16911.0,16515.09,16854.44,241564],["2019-10-09",16854.44,16854.44,16741.33,16797.89,90700],["2019-10-10",16741.33,16741.33,16684.77,16741.33,148300],["2019-10-11",16741.33,16741.33,16684.77,16741.33,230600],["2019-10-14",16741.33,16854.44,16741.33,16797.89,177000],["2019-10-15",16854.44,16854.44,16628.21,16684.77,110900],["2019-10-16",16684.77,16684.77,16515.09,16571.65,155344],["2019-10-17",16571.65,16628.21,16571.65,16571.65,118000],["2019-10-18",16571.65,16628.21,16515.09,16515.09,182500],["2019-10-21",16515.09,16628.21,16515.09,16571.65,166300],["2019-10-22",16571.65,16628.21,16515.09,16628.21,144500],["2019-10-23",16571.65,16628.21,16515.09,16571.65,200400],["2019-10-24",16571.65,16571.65,16401.98,16458.53,98200],["2019-10-25",16458.53,16458.53,16345.42,16401.98,70800],["2019-10-28",16345.42,16345.42,16232.3,16288.86,190900],["2019-10-29",16288.86,16401.98,16232.3,16401.98,911200],["2019-10-30",16232.3,16684.77,16232.3,16628.21,525700],["2019-10-31",16684.77,16854.44,16458.53,16515.09,105700],["2019-11-01",16571.65,16741.33,16401.98,16515.09,35400],["2019-11-04",16515.09,16684.77,16401.98,16458.53,166100],["2019-11-05",16458.53,16515.09,16345.42,16401.98,68500],["2019-11-06",16401.98,16571.65,16288.86,16401.98,32400],["2019-11-07",16401.98,16515.09,16345.42,16401.98,50000],["2019-11-08",16401.98,16571.65,16401.98,16458.53,204500],["2019-11-11",16458.53,16515.09,16401.98,16458.53,100200],["2019-11-12",16458.53,16571.65,16458.53,16571.65,103800],["2019-11-13",16571.65,16854.44,16515.09,16684.77,327900],["2019-11-14",16684.77,17024.12,16684.77,17024.12,1007600],["2019-11-15",17024.12,17363.47,16967.56,17250.35,328000],["2019-11-18",17250.35,17306.91,17080.68,17250.35,243500],["2019-11-19",17250.35,17250.35,17024.12,17250.35,291900],["2019-11-20",17306.91,17306.91,17080.68,17250.35,175000],["2019-11-21",17080.68,17250.35,17080.68,17250.35,104000],["2019-11-22",17193.8,17250.35,16967.56,17080.68,204100],["2019-11-25",17024.12,17024.12,16797.89,16854.44,100919],["2019-11-26",16967.56,16967.56,16854.44,16854.44,61500],["2019-11-27",16967.56,16967.56,16797.89,16854.44,36100],["2019-11-28",16911.0,16911.0,16741.33,16911.0,107600],["2019-11-29",16741.33,16797.89,16628.21,16797.89,82400],["2019-12-02",16684.77,16741.33,16571.65,16571.65,40300],["2019-12-03",16684.77,16797.89,16628.21,16741.33,109900],["2019-12-04",16684.77,16741.33,16628.21,16684.77,95300],["2019-12-05",16684.77,16854.44,16628.21,16684.77,135600],["2019-12-06",16628.21,16684.77,16515.09,16628.21,327100],["2019-12-09",16571.65,16854.44,16571.65,16797.89,285100],["2019-12-10",16797.89,16797.89,16684.77,16684.77,188000],["2019-12-11",16684.77,16741.33,16684.77,16684.77,258700],["2019-12-12",16684.77,16741.33,16628.21,16684.77,317900],["2019-12-13",16684.77,16741.33,16684.77,16684.77,95000],["2019-12-16",16684.77,16684.77,16571.65,16571.65,122700],["2019-12-17",16628.21,16628.21,16515.09,16628.21,145700],["2019-12-18",16628.21,16628.21,16458.53,16458.53,83200],["2019-12-19",16458.53,16458.53,16345.42,16401.98,188100],["2019-12-20",16401.98,16401.98,16288.86,16345.42,50600],["2019-12-23",16288.86,16401.98,16232.3,16345.42,101900],["2019-12-24",16288.86,16345.42,16232.3,16288.86,85000],["2019-12-25",16288.86,16288.86,16175.74,16175.74,79700],["2019-12-26",16232.3,16288.86,16232.3,16232.3,112000],["2019-12-27",16232.3,16232.3,16175.74,16232.3,40700],["2019-12-30",16175.74,16175.74,15892.95,15892.95,5246900],["2019-12-31",16006.07,16006.07,15270.81,15270.81,188100],["2020-01-02",15270.81,15327.36,14988.01,15270.81,411500],["2020-01-03",15157.69,15779.83,15157.69,15553.6,5215100],["2020-01-06",15553.6,15553.6,15157.69,15270.81,54600],["2020-01-07",15270.81,15270.81,15101.13,15214.25,66300],["2020-01-08",15157.69,15157.69,14988.01,15044.57,120000],["2020-01-09",14988.01,15157.69,14988.01,15101.13,87040],["2020-01-10",15044.57,15270.81,15044.57,15214.25,115200],["2020-01-13",15157.69,15440.48,15157.69,15327.36,64400],["2020-01-14",15270.81,15327.36,15157.69,15270.81,38000],["2020-01-15",15270.81,15327.36,15214.25,15270.81,105100],["2020-01-16",15270.81,15327.36,15214.25,15270.81,145100],["2020-01-17",15270.81,15270.81,15157.69,15157.69,101300],["2020-01-20",15270.81,15327.36,15101.13,15270.81,67300],["2020-01-21",15270.81,15327.36,15214.25,15270.81,96500],["2020-01-22",15383.92,15779.83,15327.36,15666.72,67000],["2020-01-30",15553.6,15836.39,15497.04,15553.6,90000],["2020-01-31",15610.16,15610.16,15440.48,15553.6,206800],["2020-02-03",15383.92,15383.92,14874.9,15270.81,134985],["2020-02-04",15270.81,15497.04,15157.69,15497.04,261700],["2020-02-05",15383.92,15779.83,15383.92,15723.27,224600],["2020-02-06",15666.72,16175.74,15666.72,15949.51,321200],["2020-02-07",16119.18,16119.18,15949.51,16062.63,140500],["2020-02-10",16119.18,16232.3,16062.63,16062.63,117300],["2020-02-11",16062.63,16119.18,16006.07,16006.07,159620],["2020-02-12",16062.63,16515.09,16062.63,16458.53,358600],["2020-02-13",16515.09,17024.12,16401.98,16684.77,254500],["2020-02-14",16684.77,16741.33,16684.77,16684.77,199500],["2020-02-17",16684.77,16684.77,16401.98,16571.65,320800],["2020-02-18",16571.65,16571.65,16232.3,16345.42,827900],["2020-02-19",16401.98,16401.98,16232.3,16345.42,169800],["2020-02-20",16394.65,16511.76,15926.23,16160.44,76000],["2020-02-21",16160.44,16394.65,15926.23,15926.23,874400],["2020-02-24",15867.68,15867.68,15340.71,15399.26,224300],["2020-02-25",15340.71,15633.47,15165.05,15516.37,41600],["2020-02-26",15516.37,15516.37,15399.26,15399.26,60100],["2020-02-27",15457.81,15457.81,15223.61,15282.16,49300],["2020-02-28",15282.16,15340.71,15106.5,15223.61,96300],["2020-03-02",15106.5,15165.05,14872.29,14930.84,182400],["2020-03-03",14989.4,15047.95,14813.74,14930.84,141200],["2020-03-04",14930.84,14930.84,14813.74,14930.84,88600],["2020-03-05",15047.95,15574.92,15047.95,15457.81,101250],["2020-03-06",15399.26,15457.81,15223.61,15399.26,38800],["2020-03-09",15340.71,15340.71,14462.43,14520.98,266600],["2020-03-10",14579.53,14579.53,14286.77,14403.87,135472],["2020-03-11",14638.08,15106.5,14286.77,14345.32,293600],["2020-03-12",14638.08,14638.08,13994.01,14169.66,177135],["2020-03-13",13994.01,14169.66,13759.8,14169.66,232400],["2020-03-16",13935.45,13994.01,13759.8,13818.35,385200],["2020-03-17",13759.8,13759.8,13174.27,13232.83,291100],["2020-03-18",13174.27,13467.04,13115.72,13174.27,203500],["2020-03-19",13232.83,13232.83,12881.51,12881.51,261300],["2020-03-20",12881.51,13174.27,12822.96,13057.17,400900],["2020-03-23",13057.17,13057.17,11710.47,11710.47,572800],["2020-03-24",11710.47,12295.99,11710.47,12237.44,490800],["2020-03-25",12237.44,13057.17,12237.44,12998.62,586100],["2020-03-26",12998.62,14111.11,12881.51,13232.83,472300],["2020-03-27",13701.24,13701.24,12998.62,13408.48,123200],["2020-03-30",12881.51,13232.83,12647.3,13057.17,83700],["2020-03-31",12881.51,13349.93,12881.51,13115.72,277600],["2020-04-01",12998.62,13584.14,12998.62,13584.14,173900],["2020-04-03",13584.14,14169.66,13584.14,14111.11,487300],["2020-04-06",14169.66,14696.63,14169.66,14579.53,366300],["2020-04-07",14755.19,14813.74,14403.87,14462.43,273400],["2020-04-08",14403.87,14403.87,14169.66,14403.87,272414],["2020-04-09",14345.32,14579.53,14345.32,14579.53,251600],["2020-04-10",14579.53,14638.08,14520.98,14520.98,182250],["2020-04-13",14052.56,14579.53,14052.56,14462.43,291700],["2020-04-14",14579.53,14579.53,14111.11,14169.66,502800],["2020-04-15",14345.32,14403.87,14111.11,14228.22,1394400],["2020-04-16",14193.08,14380.66,13942.99,14005.51,256400],["2020-04-17",14005.51,14693.28,14005.51,14443.18,331100],["2020-04-20",14380.66,14568.23,14318.13,14443.18,835800],["2020-04-21",14505.71,14505.71,14068.04,14068.04,228200],["2020-04-22",14193.08,14193.08,13817.94,14068.04,260100],["2020-04-23",14130.56,14193.08,14068.04,14193.08,34800],["2020-04-24",14193.08,14255.61,14068.04,14255.61,124300],["2020-04-27",14255.61,14505.71,14193.08,14318.13,236100],["2020-04-28",14318.13,14380.66,14255.61,14318.13,76600],["2020-04-29",14318.13,14443.18,14255.61,14318.13,156300],["2020-05-04",14380.66,14380.66,14005.51,14255.61,205400],["2020-05-05",14318.13,14318.13,13942.99,14193.08,127900],["2020-05-06",14068.04,14318.13,14068.04,14193.08,163100],["2020-05-07",14193.08,14255.61,14130.56,14193.08,77500],["2020-05-08",14193.08,14443.18,14193.08,14380.66,408400],["2020-05-11",14443.18,14630.76,14380.66,14505.71,360700],["2020-05-12",14568.23,14568.23,14443.18,14568.23,310400],["2020-05-13",14505.71,14755.81,14505.71,14693.28,730000],["2020-05-14",14693.28,14880.86,14693.28,14818.33,323200],["2020-05-15",14818.33,14943.38,14693.28,14755.81,198600],["2020-05-18",14693.28,14755.81,14630.76,14693.28,316500],["2020-05-19",14880.86,15130.95,14693.28,15005.9,954400],["2020-05-20",15130.95,15130.95,14880.86,14943.38,613599],["2020-05-21",15005.9,15193.48,14943.38,15193.48,337900],["2020-05-22",15005.9,15256.0,14943.38,15256.0,469200],["2020-05-25",15193.48,15943.77,15130.95,15881.25,557100],["2020-05-26",15756.2,16506.49,15756.2,16381.45,389300],["2020-05-27",16381.45,16381.45,15943.77,15943.77,430700],["2020-05-28",15943.77,16193.87,15943.77,16068.82,911900],["2020-05-29",16131.35,16193.87,15881.25,16131.35,886800],["2020-06-01",16068.82,16381.45,16068.82,16318.92,176600],["2020-06-02",16318.92,16569.02,16256.4,16318.92,231700],["2020-06-03",16256.4,16318.92,16193.87,16256.4,117900],["2020-06-04",16256.4,16256.4,16131.35,16256.4,128000],["2020-06-05",16193.87,16318.92,16131.35,16318.92,203700],["2020-06-08",16318.92,16443.97,16193.87,16318.92,320600],["2020-06-09",16381.45,16569.02,16256.4,16569.02,483700],["2020-06-10",16569.02,16756.59,16443.97,16569.02,478600],["2020-06-11",16569.02,16756.59,16381.45,16631.54,529800],["2020-06-12",16443.97,16694.07,16068.82,16569.02,438700],["2020-06-15",16381.45,16631.54,16256.4,16569.02,330100],["2020-06-16",16694.07,17069.22,16569.02,16944.17,436600],["2020-06-17",16944.17,16944.17,16819.12,16944.17,115900],["2020-06-18",16944.17,17006.69,16881.64,16881.64,79500],["2020-06-19",16944.17,17069.22,16881.64,17069.22,283700],["2020-06-22",17006.69,17381.84,17006.69,17319.31,261500],["2020-06-23",17381.84,18257.18,17381.84,18194.66,767300],["2020-06-24",18194.66,19820.3,18194.66,19007.48,873300],["2020-06-25",19132.53,19132.53,18132.13,18632.33,237600],["2020-06-26",18507.28,19132.53,18507.28,18632.33,359200],["2020-06-29",18132.13,18569.81,17756.99,17819.51,312900],["2020-06-30",18132.13,18444.76,18069.61,18132.13,5265100],["2020-07-01",17444.36,18444.76,17444.36,18319.71,1347900],["2020-07-02",18194.66,18507.28,18132.13,18444.76,165900],["2020-07-03",17444.36,19382.63,17444.36,18819.91,4990100],["2020-07-06",18757.38,19695.25,18694.86,19195.05,540694],["2020-07-07",19257.58,19570.2,19132.53,19382.63,349967],["2020-07-08",19195.05,19570.2,19070.0,19507.68,392048],["2020-07-09",19257.58,19695.25,19257.58,19507.68,267200],["2020-07-10",19382.63,19757.77,19382.63,19695.25,666700],["2020-07-13",19632.72,20383.02,19632.72,20132.92,279700],["2020-07-14",20320.5,20320.5,20007.87,20132.92,126200],["2020-07-15",20195.45,20257.97,20132.92,20132.92,61400],["2020-07-16",20195.45,20195.45,20007.87,20007.87,113600],["2020-07-17",20007.87,20320.5,19945.35,20195.45,329600],["2020-07-20",20320.5,20383.02,20195.45,20257.97,284400],["2020-07-21",20195.45,20320.5,19820.3,19820.3,334900],["2020-07-22",20007.87,20007.87,18757.38,19632.72,378800],["2020-07-23",19445.15,19820.3,19320.1,19570.2,205600],["2020-07-24",19382.63,19445.15,18757.38,18944.95,372000],["2020-07-27",18132.13,18132.13,17381.84,18132.13,723200],["2020-07-28",17506.89,19257.58,17506.89,18944.95,163900],["2020-07-29",18757.38,19070.0,18507.28,18819.91,7548600],["2020-07-30",18757.38,19757.77,18757.38,19695.25,799200],["2020-07-31",19382.63,19945.35,19382.63,19695.25,335900],["2020-08-03",19070.0,19757.77,19070.0,19632.72,7382400],["2020-08-04",19570.2,19695.25,19570.2,19632.72,485200],["2020-08-05",19445.15,19695.25,19445.15,19695.25,97100],["2020-08-06",19632.72,19695.25,19570.2,19570.2,5204300],["2020-08-07",19570.2,19632.72,19507.68,19632.72,48300],["2020-08-10",19632.72,19632.72,19257.58,19570.2,95500],["2020-08-11",19445.15,19632.72,19445.15,19632.72,2118760],["2020-08-12",19507.68,19632.72,19507.68,19570.2,3218100],["2020-08-13",19570.2,19695.25,19570.2,19695.25,240800],["2020-08-14",19695.25,19695.25,19382.63,19382.63,150100],["2020-08-17",19382.63,19695.25,19257.58,19507.68,435500],["2020-08-18",19632.72,19695.25,19507.68,19695.25,160900],["2020-08-19",19695.25,19757.77,19507.68,19632.72,178500],["2020-08-20",19757.77,20570.59,19632.72,20383.02,1086400],["2020-08-21",20445.54,20695.64,20445.54,20508.07,260400],["2020-08-24",20633.12,21133.32,20633.12,21008.27,236300],["2020-08-25",21008.27,21258.36,20633.12,21133.32,842400],["2020-08-26",21258.36,21821.09,21070.79,21696.04,541800],["2020-08-27",21445.94,23009.05,21445.94,22884.0,563040],["2020-08-28",22884.0,23384.2,22821.48,22946.53,495700],["2020-08-31",23009.05,23009.05,22196.23,22321.28,284632],["2020-09-01",22321.28,22321.28,21570.99,21946.14,282100],["2020-09-03",22008.66,22008.66,21696.04,21883.61,277700],["2020-09-04",21883.61,22010.47,21629.89,21947.04,359200],["2020-09-07",21947.04,21947.04,21566.46,21566.46,248300],["2020-09-08",21503.03,21629.89,21439.6,21503.03,251200],["2020-09-09",21249.3,21566.46,20868.72,21376.16,297000],["2020-09-10",21503.03,22010.47,21503.03,21629.89,158600],["2020-09-11",21503.03,21503.03,21249.3,21249.3,118400],["2020-09-14",21249.3,22835.07,21185.87,21249.3,100200],["2020-09-15",21312.73,21312.73,20932.15,21122.44,260000],["2020-09-16",21185.87,21439.6,21059.01,21312.73,1201620],["2020-09-17",21249.3,21883.61,21249.3,21756.75,361700],["2020-09-18",21756.75,21883.61,21439.6,21566.46,158400],["2020-09-21",21503.03,21566.46,21312.73,21376.16,155500],["2020-09-22",21185.87,21312.73,21059.01,21185.87,139200],["2020-09-23",21312.73,21312.73,20932.15,21185.87,340400],["2020-09-24",21185.87,21820.18,21185.87,21566.46,415200],["2020-09-25",21629.89,21629.89,21376.16,21503.03,96400],["2020-09-28",21503.03,21503.03,21059.01,21376.16,145897],["2020-09-29",21312.73,21376.16,21122.44,21249.3,112200],["2020-09-30",21185.87,21503.03,21059.01,21312.73,95300],["2020-10-01",21312.73,21503.03,21249.3,21439.6,336700],["2020-10-02",21439.6,22200.76,21439.6,21756.75,968500],["2020-10-05",21756.75,22010.47,21756.75,22010.47,328708],["2020-10-06",22073.9,22200.76,21883.61,21947.04,243500],["2020-10-07",21947.04,21947.04,21629.89,21629.89,395500],["2020-10-08",21629.89,21820.18,21185.87,21566.46,463700],["2020-10-09",21249.3,21629.89,21249.3,21566.46,157000],["2020-10-12",21439.6,21503.03,20932.15,21439.6,408800],["2020-10-13",21249.3,21249.3,21122.44,21185.87,202600],["2020-10-14",20932.15,21185.87,20741.86,20995.58,197800],["2020-10-15",20995.58,20995.58,20678.43,20805.29,263800],["2020-10-16",20805.29,20868.72,20551.56,20741.86,132100],["2020-10-19",20615.0,20615.0,20234.41,20361.27,218700],["2020-10-20",20170.98,20297.84,20170.98,20170.98,168000],["2020-10-21",20044.12,20424.7,19980.69,20361.27,76000],["2020-10-22",20297.84,20424.7,20297.84,20424.7,52700],["2020-10-23",20424.7,20551.56,20424.7,20551.56,85900],["2020-10-26",20551.56,20615.0,20297.84,20361.27,92500],["2020-10-27",20424.7,20424.7,20170.98,20297.84,70700],["2020-10-28",20107.55,20424.7,19980.69,20170.98,83000],["2020-10-29",19790.4,20297.84,19790.4,20170.98,37600],["2020-10-30",20170.98,20297.84,19980.69,20170.98,56100],["2020-11-02",20107.55,20297.84,19980.69,20044.12,40200],["2020-11-03",20044.12,20107.55,19663.53,20044.12,274800],["2020-11-04",19980.69,20044.12,19917.26,20044.12,23400],["2020-11-05",20234.41,20424.7,20170.98,20234.41,138500],["2020-11-06",20297.84,20741.86,20234.41,20741.86,281200],["2020-11-09",20551.56,20932.15,20551.56,20741.86,219700],["2020-11-10",20932.15,20995.58,20741.86,20805.29,114000],["2020-11-11",20932.15,21439.6,20741.86,21376.16,443600],["2020-11-12",21249.3,21947.04,21249.3,21629.89,335600],["2020-11-13",21756.75,21756.75,21376.16,21503.03,197100],["2020-11-16",21566.46,21629.89,21376.16,21439.6,172000],["2020-11-17",21376.16,21820.18,21249.3,21693.32,258200],["2020-11-18",21629.89,22010.47,21566.46,21947.04,350900],["2020-11-19",21883.61,22010.47,21756.75,21883.61,208500],["2020-11-20",21947.04,22010.47,21693.32,21947.04,164800],["2020-11-23",21883.61,21947.04,21629.89,21947.04,159700],["2020-11-24",21947.04,22327.63,21947.04,22137.33,278700],["2020-11-25",22200.76,22327.63,21947.04,22200.76,155800],["2020-11-26",22200.76,22200.76,22010.47,22073.9,81900],["2020-11-27",22137.33,22200.76,21947.04,22137.33,111000],["2020-11-30",22137.33,22835.07,22073.9,22517.92,308600],["2020-12-01",22517.92,22517.92,22073.9,22264.2,141200],["2020-12-02",22073.9,22517.92,22073.9,22391.06,195700],["2020-12-03",22327.63,22581.35,22264.2,22517.92,318600],["2020-12-04",22517.92,22835.07,22391.06,22835.07,345000],["2020-12-07",22708.21,22961.93,22644.78,22961.93,314100],["2020-12-08",23088.79,23849.96,22898.5,23786.53,797700],["2020-12-09",23469.38,24420.84,23469.38,24230.55,324100],["2020-12-10",24167.12,24230.55,23596.24,23786.53,291000],["2020-12-11",23469.38,23786.53,23215.66,23786.53,153100],["2020-12-14",23596.24,24293.98,23405.95,23976.83,267100],["2020-12-15",23976.83,24293.98,23786.53,24230.55,311800],["2020-12-16",24103.69,24357.41,24103.69,24293.98,211900],["2020-12-17",24293.98,24293.98,24103.69,24230.55,373300],["2020-12-18",24167.12,24357.41,24167.12,24230.55,156000],["2020-12-21",24357.41,24991.72,24357.41,24928.29,391700],["2020-12-22",25055.15,25689.46,25055.15,25435.73,429300],["2020-12-23",25562.59,25562.59,24674.56,24991.72,317800],["2020-12-24",24864.86,25118.58,23532.81,25055.15,370300],["2020-12-25",24991.72,24991.72,24420.84,24484.27,187500],["2020-12-28",24737.99,24737.99,24420.84,24547.7,3473200],["2020-12-29",24547.7,24864.86,24420.84,24737.99,90500],["2020-12-30",24737.99,25118.58,24674.56,24864.86,432600],["2020-12-31",24420.84,24991.72,24420.84,24928.29,178700],["2021-01-04",24864.86,25372.3,24864.86,25308.87,346600],["2021-01-05",26006.61,26006.61,25245.44,25752.89,558700],["2021-01-06",25689.46,25816.32,25435.73,25689.46,3761000],["2021-01-07",25626.03,25689.46,25499.16,25562.59,218500],["2021-01-08",25562.59,25626.03,25055.15,25245.44,387800],["2021-01-11",25308.87,25372.3,25055.15,25055.15,199800],["2021-01-12",25055.15,25879.75,24991.72,25816.32,426900],["2021-01-13",25816.32,25816.32,25372.3,25562.59,312900],["2021-01-14",25562.59,25562.59,25055.15,25435.73,252800],["2021-01-15",25435.73,25626.03,25182.01,25308.87,283400],["2021-01-18",26640.92,26640.92,25308.87,25435.73,174600],["2021-01-19",25435.73,25435.73,24167.12,24991.72,303500],["2021-01-20",24737.99,25372.3,24484.27,24991.72,218200],["2021-01-21",25182.01,25182.01,24737.99,24991.72,125800],["2021-01-22",24991.72,25245.44,24864.86,24864.86,130300],["2021-01-25",24991.72,24991.72,24737.99,24737.99,126300],["2021-01-26",24737.99,24801.43,24357.41,24611.13,156400],["2021-01-27",24103.69,24357.41,23532.81,23849.96,224700],["2021-01-28",23849.96,23849.96,21249.3,21756.75,330100],["2021-01-29",21883.61,23405.95,21883.61,23088.79,144400],["2021-02-01",23279.09,23279.09,22391.06,22581.35,96000],["2021-02-02",22644.78,23152.23,22581.35,22835.07,125600],["2021-02-03",22835.07,23786.53,22644.78,23596.24,113400],["2021-02-04",23469.38,24167.12,23469.38,24103.69,116500],["2021-02-05",23723.1,24357.41,23659.67,24103.69,78200],["2021-02-08",24103.69,24167.12,23469.38,23596.24,109100],["2021-02-09",23596.24,24040.26,23532.81,24040.26,68500],["2021-02-17",24103.69,25689.46,24103.69,25372.3,300600],["2021-02-18",25372.3,25689.46,25118.58,25245.44,126500],["2021-02-19",25308.87,26387.19,25055.15,26006.61,989100],["2021-02-22",26070.04,27275.22,26006.61,26894.64,1240000],["2021-02-23",26958.07,27275.22,26831.21,26958.07,304900],["2021-02-24",26894.64,26894.64,26387.19,26450.62,541800],["2021-02-25",26450.62,27021.5,26133.47,26640.92,566500],["2021-02-26",26961.12,26961.12,26511.77,26704.35,410100],["2021-03-01",26832.73,26896.93,26640.15,26832.73,291000],["2021-03-02",27089.51,28244.98,26961.12,27538.86,1846700],["2021-03-03",27603.05,27603.05,26896.93,27089.51,281100],["2021-03-04",27089.51,27410.47,26383.38,26640.15,350600],["2021-03-05",26640.15,26640.15,25677.26,26319.19,589000],["2021-03-08",26319.19,26447.58,25934.03,26062.42,419600],["2021-03-09",25998.22,26832.73,25741.45,26511.77,604100],["2021-03-10",26319.19,27474.67,26319.19,27410.47,1150300],["2021-03-11",27410.47,27603.05,27153.7,27153.7,380000],["2021-03-12",27474.67,27474.67,27025.31,27217.89,393200],["2021-03-15",27217.89,27731.44,27217.89,27282.09,359807],["2021-03-16",27474.67,27731.44,27346.28,27731.44,666018],["2021-03-17",27603.05,28630.14,27603.05,28309.18,767200],["2021-03-18",28373.37,28565.95,27988.21,28180.79,309800],["2021-03-19",28180.79,28244.98,27924.02,28116.6,319650],["2021-03-22",28244.98,28373.37,27924.02,28309.18,311300],["2021-03-23",27988.21,28244.98,27603.05,28052.4,327700],["2021-03-24",28052.4,28052.4,27282.09,27667.25,375600],["2021-03-25",28052.4,28052.4,27474.67,27731.44,224300],["2021-03-26",27731.44,27731.44,27217.89,27538.86,371800],["2021-03-29",27474.67,27538.86,27217.89,27346.28,328900],["2021-03-30",27410.47,27410.47,26768.54,26961.12,446600],["2021-03-31",27089.51,27410.47,26447.58,27410.47,279500],["2021-04-01",27346.28,27538.86,27217.89,27346.28,105000],["2021-04-02",27538.86,27667.25,27410.47,27603.05,155700],["2021-04-05",27603.05,27924.02,27282.09,27410.47,2932579],["2021-04-06",27410.47,28052.4,27346.28,27988.21,337800],["2021-04-07",27924.02,28180.79,27667.25,27795.63,110900],["2021-04-08",27795.63,28309.18,27731.44,28244.98,396300],["2021-04-09",28244.98,28309.18,28180.79,28180.79,188900],["2021-04-12",28244.98,28565.95,28244.98,28309.18,332200],["2021-04-13",28501.76,28501.76,27988.21,28116.6,382000],["2021-04-14",28052.4,28180.79,27988.21,28116.6,106900],["2021-04-15",28650.68,28650.68,27852.98,27985.93,187800],["2021-04-16",27985.93,28118.88,27653.55,27919.45,251900],["2021-04-19",27454.13,27919.45,27454.13,27852.98,248700],["2021-04-20",27852.98,27919.45,27454.13,27520.6,132300],["2021-04-22",27587.08,27587.08,26988.81,27055.28,119400],["2021-04-23",26922.33,26922.33,25991.68,26789.38,124400],["2021-04-26",26789.38,26789.38,26257.58,26257.58,107300],["2021-04-27",26257.58,26324.06,25991.68,26191.11,69900],["2021-04-28",26124.63,26922.33,26124.63,26523.48,30700],["2021-04-29",26589.96,26922.33,26390.53,26523.48,93400],["2021-05-04",26523.48,26523.48,25991.68,26058.16,171300],["2021-05-05",26058.16,26390.53,25991.68,26257.58,177100],["2021-05-06",26191.11,26390.53,26124.63,26191.11,180100],["2021-05-07",26191.11,26257.58,25925.21,26058.16,392700],["2021-05-10",25925.21,25925.21,25592.83,25659.31,296400],["2021-05-11",25725.78,26058.16,25459.88,25925.21,308200],["2021-05-12",25925.21,26722.91,25792.26,26589.96,584300],["2021-05-13",26589.96,26789.38,26124.63,26257.58,281900],["2021-05-14",26257.58,26390.53,25991.68,26257.58,151200],["2021-05-17",26257.58,26257.58,25858.73,25925.21,235300],["2021-05-18",25792.26,25991.68,25592.83,25659.31,304000],["2021-05-19",25659.31,25725.78,25393.41,25526.36,224900],["2021-05-20",25526.36,25592.83,25326.93,25393.41,210700],["2021-05-21",25393.41,26589.96,25326.93,26191.11,313800],["2021-05-24",25925.21,26124.63,25858.73,25991.68,47000],["2021-05-25",25991.68,26324.06,25925.21,26324.06,187000],["2021-05-26",26324.06,26324.06,25991.68,26058.16,32200],["2021-05-27",25991.68,26191.11,25925.21,26124.63,172900],["2021-05-28",26124.63,26191.11,25858.73,25991.68,130000],["2021-05-31",26124.63,26257.58,25925.21,26058.16,236500],["2021-06-01",26124.63,26324.06,26058.16,26257.58,195200],["2021-06-02",26257.58,26390.53,26058.16,26191.11,200400],["2021-06-03",26257.58,26722.91,26191.11,26656.43,536500],["2021-06-04",26656.43,27188.23,26589.96,26722.91,176400],["2021-06-07",26789.38,27188.23,26257.58,26523.48,5180100],["2021-06-08",26589.96,26922.33,25858.73,25925.21,331900],["2021-06-09",25858.73,26257.58,25792.26,25991.68,118500],["2021-06-10",25925.21,26191.11,25792.26,26191.11,4305200],["2021-06-11",26191.11,26457.01,26124.63,26191.11,184000],["2021-06-14",26324.06,26457.01,26058.16,26191.11,2943400],["2021-06-15",26191.11,26191.11,26058.16,26058.16,104032],["2021-06-16",26124.63,28118.88,26124.63,27919.45,5578500],["2021-06-17",27919.45,28517.73,27587.08,28451.25,595500],["2021-06-18",28584.2,29514.85,28384.78,28650.68,1445516],["2021-06-21",29049.53,29049.53,27985.93,28118.88,1138600],["2021-06-22",28118.88,28118.88,27387.66,27919.45,836100],["2021-06-23",27919.45,27919.45,26922.33,27254.71,571100],["2021-06-24",27254.71,27254.71,26722.91,26855.86,717600],["2021-06-25",26922.33,26988.81,26457.01,26722.91,717600],["2021-06-28",26722.91,26922.33,26589.96,26922.33,369400],["2021-06-29",26922.33,27188.23,26789.38,26922.33,3193500],["2021-06-30",26922.33,27254.71,26789.38,27188.23,396700],["2021-07-01",26988.81,27587.08,26988.81,27520.6,306200],["2021-07-02",27720.03,27852.98,27321.18,27387.66,3241400],["2021-07-05",27454.13,27454.13,26789.38,26855.86,255100],["2021-07-06",26922.33,26988.81,26390.53,26589.96,691100],["2021-07-07",26589.96,26922.33,26191.11,26390.53,488600],["2021-07-08",26390.53,26722.91,26390.53,26523.48,326000],["2021-07-09",26589.96,26922.33,26523.48,26589.96,299300],["2021-07-12",26457.01,26656.43,25925.21,26589.96,679200],["2021-07-13",26656.43,27055.28,26390.53,27055.28,248500],["2021-07-14",26722.91,27653.55,26722.91,27520.6,589800],["2021-07-15",27454.13,28185.35,27454.13,27786.5,399500],["2021-07-16",27919.45,27985.93,27587.08,27786.5,236100],["2021-07-19",27786.5,27786.5,27188.23,27387.66,284200],["2021-07-20",27387.66,27653.55,27121.76,27653.55,284700],["2021-07-21",27653.55,28517.73,27454.13,28384.78,916500],["2021-07-22",28451.25,28783.63,28318.3,28384.78,228400],["2021-07-23",28251.83,28451.25,28118.88,28118.88,228900],["2021-07-26",27919.45,27985.93,27387.66,27653.55,476000],["2021-07-27",27587.08,28916.58,27587.08,28650.68,1227200],["2021-07-28",28584.2,29116.0,28384.78,28517.73,418400],["2021-07-29",28584.2,28850.1,28251.83,28717.15,433300],["2021-07-30",28717.15,29116.0,28384.78,28584.2,562800],["2021-08-02",28584.2,29847.23,28384.78,29514.85,1333500],["2021-08-03",29248.95,29647.8,28783.63,29049.53,553400],["2021-08-04",29116.0,29780.75,29049.53,29315.43,531800],["2021-08-05",29381.9,29381.9,28916.58,29049.53,364800],["2021-08-06",29049.53,29714.28,28916.58,28983.05,899500],["2021-08-09",28983.05,29182.48,28850.1,29116.0,694100],["2021-08-10",29116.0,29381.9,29049.53,29182.48,494500],["2021-08-11",29913.7,31907.95,29315.43,30977.3,2326500],["2021-08-12",30977.3,31907.95,30910.82,31176.72,735800],["2021-08-13",31243.2,31243.2,30379.03,31110.25,777300],["2021-08-16",31110.25,31907.95,31110.25,31642.05,1194700],["2021-08-17",31642.05,31642.05,30977.3,31110.25,751800],["2021-08-18",31444.05,31914.37,30704.98,31511.24,657000],["2021-08-19",31578.43,32586.25,31511.24,32115.93,1983800],["2021-08-20",32183.12,32250.31,30906.54,31175.3,1012100],["2021-08-23",30301.85,31578.43,30301.85,31242.49,626400],["2021-08-24",30973.73,32317.5,30637.79,31914.37,1275200],["2021-08-25",31914.37,32519.06,31847.18,32519.06,1019900],["2021-08-26",32922.19,32922.19,32183.12,32250.31,732300],["2021-08-27",32250.31,32720.62,31847.18,32653.44,796900],["2021-08-30",32653.44,33258.13,32653.44,33123.75,777300],["2021-08-31",33190.94,34534.7,32922.19,34064.39,1951700],["2021-09-01",33930.01,35945.66,33930.01,34937.83,1701100],["2021-09-06",34937.83,35273.77,34265.95,34333.14,1104500],["2021-09-07",34601.89,34601.89,33123.75,33258.13,1446300],["2021-09-08",33258.13,33459.69,32720.62,32989.38,625700],["2021-09-09",32989.38,33795.63,32989.38,33795.63,300700],["2021-09-10",33594.07,34064.39,33594.07,33930.01,443000],["2021-09-13",33862.82,33862.82,32720.62,33258.13,757800],["2021-09-14",33123.75,33594.07,32855.0,33392.51,428800],["2021-09-15",33459.69,34803.46,33258.13,34803.46,1208600],["2021-09-16",34937.83,36953.48,34870.65,36281.6,2442800],["2021-09-17",36281.6,37087.85,35878.47,36281.6,1367800],["2021-09-20",36348.78,36617.54,35206.59,35408.15,1414600],["2021-09-21",34937.83,35206.59,34064.39,34870.65,1379200],["2021-09-22",35072.21,36281.6,35072.21,36147.22,1225000],["2021-09-23",36214.41,37020.67,36147.22,36348.78,1299400],["2021-09-24",36415.97,36483.16,35273.77,35542.53,1057900],["2021-09-27",35609.71,35609.71,34064.39,34198.76,1208800],["2021-09-28",34198.76,34803.46,33661.26,34669.08,453300],["2021-09-29",34400.33,34937.83,34265.95,34736.27,450200],["2021-09-30",34803.46,35206.59,34400.33,34467.52,610300],["2021-10-01",34601.89,35005.02,34265.95,34467.52,1055200],["2021-10-04",34467.52,34803.46,34131.58,34601.89,852100],["2021-10-05",34601.89,35072.21,34534.7,34669.08,1195200],["2021-10-06",34937.83,34937.83,34534.7,34870.65,1046400],["2021-10-07",34937.83,35542.53,34803.46,35340.96,2400500],["2021-10-08",35408.15,36281.6,34937.83,35609.71,1580900],["2021-10-11",35676.9,36214.41,35408.15,35676.9,1289200],["2021-10-12",35744.09,35878.47,34803.46,35005.02,1704600],["2021-10-13",35005.02,35005.02,34467.52,34736.27,1226400],["2021-10-14",34736.27,35206.59,34736.27,35139.4,1519500],["2021-10-15",35139.4,35273.77,34669.08,34803.46,959300],["2021-10-18",34803.46,35340.96,34736.27,34937.83,1329000],["2021-10-19",34870.65,35072.21,34669.08,34937.83,585400],["2021-10-20",34870.65,34937.83,34333.14,34669.08,759900],["2021-10-21",34803.46,34803.46,33997.2,34064.39,1161200],["2021-10-22",34198.76,34198.76,32989.38,33459.69,1835100],["2021-10-25",33594.07,33728.45,32855.0,33258.13,1413500],["2021-10-26",33325.32,33862.82,32922.19,33795.63,741500],["2021-10-27",33862.82,34064.39,33661.26,34064.39,725600],["2021-10-28",33997.2,35005.02,33594.07,34803.46,1534700],["2021-10-29",34534.7,35542.53,34265.95,34870.65,1339300],["2021-11-01",34937.83,35139.4,34064.39,34333.14,1350700],["2021-11-02",34265.95,34265.95,33795.63,33997.2,1137300],["2021-11-03",33997.2,34601.89,33526.88,33862.82,1568200],["2021-11-04",33997.2,34265.95,33594.07,33930.01,608400],["2021-11-05",33862.82,34534.7,33392.51,34265.95,1122612],["2021-11-08",34265.95,36617.54,34265.95,35676.9,4173500],["2021-11-09",35676.9,35945.66,35005.02,35206.59,1048600],["2021-11-10",35273.77,36147.22,34736.27,35676.9,2269000],["2021-11-11",35609.71,36012.84,34803.46,35475.34,1649100],["2021-11-12",35609.71,36617.54,35340.96,36415.97,3451600],["2021-11-15",36617.54,38028.49,36348.78,37558.17,2908800],["2021-11-16",37558.17,37558.17,36617.54,37020.67,1269500],["2021-11-17",36953.48,37222.23,36483.16,36953.48,1364800],["2021-11-18",36819.1,37759.74,36819.1,37625.36,2248500],["2021-11-19",37625.36,38565.99,36214.41,37961.3,2452200],["2021-11-22",37894.11,37961.3,36415.97,37222.23,2117300],["2021-11-23",36819.1,37625.36,36348.78,37558.17,1018100],["2021-11-24",37087.85,38297.24,37087.85,38162.86,1192300],["2021-11-25",38028.49,38969.12,37423.79,37826.92,1336800],["2021-11-26",37826.92,37961.3,36953.48,37222.23,1178000],["2021-11-29",36819.1,37020.67,35945.66,36886.29,1367500],["2021-11-30",36886.29,37087.85,36012.84,36281.6,1007700],["2021-12-01",36415.97,36415.97,35542.53,35744.09,1026400],["2021-12-02",36012.84,36684.72,35408.15,36080.03,497300],["2021-12-03",35945.66,36348.78,34937.83,34937.83,760000],["2021-12-06",34937.83,34937.83,32586.25,33392.51,1186700],["2021-12-07",33594.07,34265.95,32519.06,33594.07,1139400],["2021-12-08",33594.07,33997.2,33056.57,33459.69,363700],["2021-12-09",33459.69,34198.76,33325.32,34131.58,481800],["2021-12-10",33997.2,34601.89,33930.01,34601.89,450100],["2021-12-13",34265.95,34601.89,34131.58,34198.76,347000],["2021-12-14",34131.58,34333.14,33594.07,33930.01,477700],["2021-12-15",34198.76,34198.76,33258.13,33325.32,498000],["2021-12-16",33459.69,33594.07,32922.19,33123.75,477600],["2021-12-17",33258.13,33258.13,32855.0,32922.19,632700],["2021-12-20",32855.0,33258.13,32519.06,32519.06,569500],["2021-12-21",32720.62,33392.51,32115.93,33056.57,741400],["2021-12-22",33123.75,33190.94,32720.62,32720.62,296200],["2021-12-23",32922.19,32922.19,32317.5,32451.87,567300],["2021-12-24",32317.5,32720.62,32250.31,32384.68,348000],["2021-12-27",32384.68,32787.81,32250.31,32317.5,271900],["2021-12-28",32317.5,32384.68,31444.05,31847.18,852500],["2021-12-29",31779.99,32115.93,31645.61,31645.61,1321500],["2021-12-30",31645.61,32922.19,31645.61,32922.19,435400],["2021-12-31",32922.19,32922.19,32317.5,32519.06,817800],["2022-01-04",32519.06,32586.25,32183.12,32250.31,519000],["2022-01-05",32384.68,32519.06,31914.37,32183.12,620917],["2022-01-06",32183.12,32384.68,31914.37,32115.93,2066500],["2022-01-07",32115.93,32250.31,31847.18,31981.56,382500],["2022-01-10",31981.56,31981.56,31376.86,31444.05,771900],["2022-01-11",31578.43,31712.8,31040.92,31175.3,483700],["2022-01-12",31309.67,31309.67,30234.66,30906.54,634200],["2022-01-13",30906.54,31444.05,30906.54,31175.3,423648],["2022-01-14",31175.3,31847.18,31040.92,31712.8,433800],["2022-01-17",31712.8,32250.31,31242.49,31309.67,646900],["2022-01-18",31309.67,31779.99,30772.17,31779.99,342300],["2022-01-19",31582.08,32125.43,31378.32,31989.59,288100],["2022-01-20",31921.67,32329.18,31582.08,31921.67,274300],["2022-01-21",32193.34,32397.1,32057.51,32057.51,458900],["2022-01-24",32057.51,32193.34,31242.49,31582.08,572300],["2022-01-25",31717.91,32329.18,31378.32,31989.59,473500],["2022-01-26",31989.59,32465.02,31921.67,32465.02,501300],["2022-01-27",32261.26,33008.37,32193.34,32940.45,602800],["2022-01-28",32804.61,33144.2,32600.85,32600.85,357100],["2022-02-07",32804.61,33551.71,32668.77,33483.79,466100],["2022-02-08",33280.04,33483.79,33212.12,33212.12,280900],["2022-02-09",33415.88,33619.63,33212.12,33619.63,584800],["2022-02-10",33483.79,33755.47,33144.2,33551.71,642400],["2022-02-11",33415.88,33483.79,32804.61,33008.37,512600],["2022-02-14",33076.28,33076.28,32125.43,32261.26,259700],["2022-02-15",32261.26,32465.02,31853.75,32329.18,353500],["2022-02-16",32329.18,32329.18,31242.49,31921.67,1089300],["2022-02-17",31921.67,32057.51,31785.83,31989.59,392100],["2022-02-18",31989.59,31989.59,31717.91,31921.67,295600],["2022-02-21",31921.67,32125.43,31582.08,32057.51,560300],["2022-02-22",31853.75,32057.51,31514.16,31582.08,467100],["2022-02-23",31650.0,31921.67,31446.24,31921.67,341500],["2022-02-24",31921.67,31921.67,31106.65,31378.32,413800],["2022-02-25",31446.24,31446.24,30834.97,30970.81,729900],["2022-02-28",31038.73,31242.49,30427.46,30563.3,703900],["2022-03-01",30495.38,31310.4,30291.63,31174.57,354300],["2022-03-02",31174.57,31853.75,31174.57,31717.91,554300],["2022-03-03",31717.91,33551.71,31650.0,33551.71,1919500],["2022-03-04",33483.79,34230.9,33008.37,33144.2,532500],["2022-03-07",33280.04,33891.3,33008.37,33619.63,975700],["2022-03-08",33619.63,33687.55,32872.53,33008.37,1006200],["2022-03-09",33076.28,33076.28,32329.18,32600.85,542400],["2022-03-10",32600.85,33076.28,31989.59,32193.34,462000],["2022-03-11",32057.51,32532.94,31989.59,32465.02,560000],["2022-03-14",32329.18,32804.61,31650.0,31717.91,354600],["2022-03-15",32057.51,32261.26,31310.4,32261.26,647800],["2022-03-16",32261.26,32261.26,31650.0,31717.91,362500],["2022-03-17",31853.75,32057.51,31650.0,31785.83,195900],["2022-03-18",31921.67,32057.51,31717.91,31921.67,466400],["2022-03-21",31921.67,32600.85,31921.67,32465.02,324100],["2022-03-22",32532.94,32804.61,32329.18,32736.69,394700],["2022-03-23",32736.69,32804.61,32397.1,32668.77,420400],["2022-03-24",32668.77,32940.45,32532.94,32940.45,456900],["2022-03-25",32872.53,33415.88,32872.53,33280.04,564500],["2022-03-28",33280.04,33347.96,32736.69,33076.28,423500],["2022-03-29",33076.28,33891.3,32940.45,33891.3,877900],["2022-03-30",33823.39,34366.73,33619.63,34027.14,1033500],["2022-03-31",34095.06,34366.73,33823.39,34298.82,828500],["2022-04-01",34230.9,34978.0,33483.79,34910.08,1389700],["2022-04-04",34910.08,35113.84,34366.73,34434.65,1075500],["2022-04-05",34570.49,34842.16,34298.82,34502.57,714000],["2022-04-06",34298.82,34570.49,33823.39,34027.14,429100],["2022-04-07",34162.98,34298.82,33755.47,33823.39,296900],["2022-04-08",33891.3,33959.22,33619.63,33755.47,304200],["2022-04-12",33755.47,34230.9,33551.71,33755.47,698200],["2022-04-13",33755.47,34502.57,33551.71,34298.82,312300],["2022-04-14",34298.82,35657.18,34298.82,35453.43,1053600],["2022-04-15",35521.35,35793.02,34978.0,35045.92,350800],["2022-04-18",35249.67,35249.67,34298.82,34638.41,460400],["2022-04-19",34774.24,35385.51,34298.82,34434.65,471800],["2022-04-20",34434.65,34502.57,33755.47,33891.3,747300],["2022-04-21",33956.4,34734.57,31834.12,34593.08,580100],["2022-04-22",34805.31,35017.54,34380.85,34876.05,794700],["2022-04-25",34876.05,34876.05,31692.64,32187.84,515200],["2022-04-26",31834.12,32541.55,30419.27,32470.81,398700],["2022-04-27",32470.81,32470.81,31126.7,31480.41,227300],["2022-04-28",31834.12,32117.09,31480.41,31834.12,227300],["2022-04-29",31834.12,31975.61,31551.15,31975.61,141100],["2022-05-04",31975.61,31975.61,31621.9,31692.64,133400],["2022-05-05",31834.12,31975.61,31126.7,31480.41,196400],["2022-05-06",31834.12,32541.55,31338.93,32329.32,507100],["2022-05-09",31904.87,32046.35,31126.7,31197.44,569400],["2022-05-10",31055.96,31338.93,30419.27,31268.18,185100],["2022-05-11",31197.44,31551.15,31126.7,31551.15,199800],["2022-05-12",31409.67,31692.64,30985.21,31268.18,218200],["2022-05-13",31268.18,31268.18,30419.27,30702.24,394700],["2022-05-16",30560.76,31126.7,30490.02,31055.96,167900],["2022-05-17",31055.96,31763.38,31055.96,31763.38,188600],["2022-05-18",32117.09,32187.84,31763.38,31904.87,118800],["2022-05-19",31621.9,31975.61,31551.15,31763.38,253300],["2022-05-20",31692.64,31692.64,31409.67,31621.9,153400],["2022-05-23",31621.9,31763.38,31551.15,31763.38,220300],["2022-05-24",31692.64,31834.12,31551.15,31763.38,177900],["2022-05-25",31834.12,32470.81,31834.12,32400.06,177800],["2022-05-26",32541.55,33531.94,32470.81,33461.2,549500],["2022-05-27",33248.97,34310.11,33248.97,33956.4,397200],["2022-05-30",34097.88,34239.37,33319.72,33531.94,162400],["2022-05-31",33390.46,33602.69,33036.75,33248.97,190200],["2022-06-01",33248.97,33248.97,32541.55,32824.52,113400],["2022-06-02",32824.52,32966.0,32470.81,32753.78,212100],["2022-06-03",32541.55,32753.78,32470.81,32612.29,93800],["2022-06-06",32895.26,33107.49,32470.81,32612.29,207300],["2022-06-07",32612.29,33036.75,32046.35,32895.26,228600],["2022-06-08",33036.75,34734.57,32895.26,33956.4,503300],["2022-06-09",33956.4,33956.4,33248.97,33673.43,129600],["2022-06-10",33531.94,34168.63,33319.72,33319.72,259700],["2022-06-13",33248.97,33248.97,31692.64,31834.12,429300],["2022-06-14",31834.12,32541.55,31480.41,31975.61,101400],["2022-06-15",32470.81,32541.55,31338.93,31834.12,182100],["2022-06-16",31551.15,32187.84,31551.15,31621.9,86100],["2022-06-17",31692.64,31975.61,31338.93,31834.12,180200],["2022-06-20",31834.12,31834.12,30914.47,31055.96,81800],["2022-06-21",30772.99,31126.7,30419.27,30772.99,150894],["2022-06-22",30772.99,31126.7,30772.99,30985.21,66960],["2022-06-23",30772.99,31126.7,30772.99,31126.7,67396],["2022-06-24",31268.18,31975.61,31055.96,31551.15,197438],["2022-06-27",31551.15,31834.12,31268.18,31621.9,155245],["2022-06-28",31621.9,31904.87,31480.41,31763.38,94500],["2022-06-29",31692.64,31975.61,31551.15,31975.61,207400],["2022-06-30",31975.61,32329.32,31692.64,31834.12,129100],["2022-07-01",31621.9,31834.12,31338.93,31480.41,116200],["2022-07-04",31551.15,31763.38,31197.44,31621.9,32400],["2022-07-05",31834.12,31834.12,31055.96,31055.96,134500],["2022-07-06",30914.47,31338.93,30772.99,30772.99,238673],["2022-07-07",31055.96,31055.96,30772.99,30985.21,93000],["2022-07-08",31126.7,31409.67,30985.21,30985.21,192522],["2022-07-11",30914.47,31126.7,30772.99,30772.99,75100],["2022-07-12",30772.99,30985.21,30772.99,30914.47,72200],["2022-07-13",31126.7,31126.7,30914.47,31055.96,96700],["2022-07-14",30985.21,32329.32,30843.73,31834.12,254148],["2022-07-15",32046.35,32187.84,31268.18,31338.93,99342],["2022-07-18",31551.15,31621.9,31338.93,31409.67,38400],["2022-07-19",31409.67,31409.67,30914.47,31126.7,105300],["2022-07-20",31126.7,31480.41,31055.96,31197.44,138900],["2022-07-21",31197.44,31409.67,31126.7,31197.44,52689],["2022-07-22",31409.67,31409.67,31055.96,31268.18,66500],["2022-07-25",31338.93,31409.67,31126.7,31268.18,109200],["2022-07-26",31268.18,31409.67,31197.44,31268.18,131997],["2022-07-27",31268.18,31268.18,30843.73,31126.7,58300],["2022-07-28",31126.7,31268.18,30914.47,31055.96,178700],["2022-07-29",31126.7,31197.44,30985.21,31197.44,143000],["2022-08-01",32258.58,32258.58,30702.24,30702.24,382600],["2022-08-02",30985.21,31975.61,30702.24,30914.47,2588300],["2022-08-03",31126.7,31268.18,30914.47,30914.47,272157],["2022-08-04",30419.27,31338.93,29145.91,31055.96,287300],["2022-08-05",30914.47,31055.96,30843.73,30843.73,2291283],["2022-08-08",30914.47,32258.58,30914.47,31268.18,956200],["2022-08-09",31480.41,32046.35,31338.93,31551.15,441600],["2022-08-10",31409.67,31621.9,31197.44,31480.41,2238900],["2022-08-11",31409.67,31480.41,30843.73,30914.47,456400],["2022-08-12",30914.47,31126.7,30843.73,30985.21,275300],["2022-08-15",29145.91,31197.44,29145.91,31126.7,454626],["2022-08-16",31126.7,31551.15,31055.96,31409.67,2569000],["2022-08-17",31338.93,32117.09,31338.93,31763.38,614100],["2022-08-18",31692.64,33107.49,31692.64,32541.55,2565800],["2022-08-19",32541.55,33107.49,32187.84,32541.55,358800],["2022-08-22",32400.06,34168.63,32258.58,33602.69,2419129],["2022-08-23",33390.46,34734.57,33390.46,34593.08,1004500],["2022-08-24",34451.6,34876.05,33673.43,33885.66,1016600],["2022-08-25",34169.37,34812.72,34169.37,34598.27,641600],["2022-08-26",34526.79,34741.24,33740.46,33740.46,349500],["2022-08-29",33668.98,33668.98,33097.11,33383.04,551300],["2022-08-30",33597.5,35170.14,33597.5,34598.27,1336000],["2022-08-31",34669.76,34741.24,34240.85,34312.34,224900],["2022-09-05",34312.34,34598.27,33597.5,34240.85,195200],["2022-09-06",34312.34,34669.76,33954.92,34169.37,309800],["2022-09-07",34026.4,34026.4,33025.62,33168.59,488300],["2022-09-08",33240.08,33740.46,33097.11,33240.08,350400],["2022-09-09",33311.56,33954.92,33311.56,33883.43,298600],["2022-09-12",33740.46,34240.85,33597.5,34026.4,160800],["2022-09-13",33883.43,34240.85,33526.01,33597.5,109797],["2022-09-14",33597.5,33597.5,32668.2,32954.14,526200],["2022-09-15",33097.11,33668.98,32811.17,33668.98,280600],["2022-09-16",33240.08,33240.08,32739.69,33025.62,155400],["2022-09-19",32954.14,33097.11,32453.75,32596.72,249800],["2022-09-20",32739.69,33097.11,32668.2,32882.66,224500],["2022-09-21",32882.66,33025.62,32525.24,32668.2,246400],["2022-09-22",32668.2,33025.62,32453.75,32954.14,253000],["2022-09-23",32882.66,33311.56,32811.17,33240.08,201400],["2022-09-26",33097.11,33097.11,32596.72,32739.69,362000],["2022-09-27",32739.69,32739.69,32453.75,32668.2,181600],["2022-09-28",32525.24,32811.17,32167.82,32239.3,253300],["2022-09-29",32310.78,32453.75,31738.91,31810.4,306900],["2022-09-30",31810.4,32167.82,31024.07,32167.82,381000],["2022-10-03",31595.94,31810.4,30952.59,31238.52,135300],["2022-10-04",31310.01,32024.85,30738.13,31381.49,307400],["2022-10-05",31381.49,31595.94,31238.52,31524.46,103687],["2022-10-06",31452.98,31452.98,30666.65,31024.07,224200],["2022-10-07",30738.13,30738.13,29665.87,30738.13,348800],["2022-10-10",30380.71,30380.71,29451.42,29951.81,124100],["2022-10-11",29951.81,30094.78,29808.84,30023.29,233100],["2022-10-12",29808.84,30595.17,29665.87,30595.17,175800],["2022-10-13",30094.78,30452.2,29737.36,30237.75,35800],["2022-10-14",30237.75,31381.49,30237.75,31095.55,178800],["2022-10-17",30380.71,30881.1,30380.71,30380.71,116100],["2022-10-18",30738.13,31024.07,30595.17,31024.07,118500],["2022-10-19",31024.07,31167.04,30523.68,31095.55,225500],["2022-10-20",30952.59,31381.49,30738.13,31310.01,158600],["2022-10-21",31310.01,31452.98,30738.13,30952.59,135300],["2022-10-24",30738.13,31095.55,30380.71,30809.62,234900],["2022-10-25",30952.59,31238.52,30666.65,31095.55,258100],["2022-10-26",31095.55,31095.55,30738.13,30952.59,68900],["2022-10-27",31095.55,31095.55,30881.1,31095.55,93700],["2022-10-28",31095.55,31238.52,30952.59,31095.55,28800],["2022-10-31",31095.55,31238.52,30380.71,31238.52,119100],["2022-11-01",30881.1,31238.52,30738.13,31095.55,97200],["2022-11-02",30881.1,31095.55,30380.71,30380.71,121700],["2022-11-03",30380.71,30523.68,30166.26,30309.23,105800],["2022-11-04",30309.23,30309.23,29594.39,29808.84,69600],["2022-11-07",29880.33,29880.33,29165.49,29165.49,109200],["2022-11-08",29308.45,29308.45,28236.19,28951.03,127300],["2022-11-09",28736.58,28736.58,28093.23,28093.23,74800],["2022-11-10",27950.26,28379.16,25448.32,25662.77,252100],["2022-11-11",26449.09,27163.93,26163.16,27163.93,210200],["2022-11-14",26663.54,26878.0,26091.67,26663.54,82300],["2022-11-15",26020.19,26234.64,22660.44,24661.99,256500],["2022-11-16",23589.73,25019.41,22303.02,24661.99,459300],["2022-11-17",23732.7,25019.41,23732.7,25019.41,123000],["2022-11-18",24804.96,24804.96,24304.57,24804.96,75000],["2022-11-21",24661.99,25233.86,24661.99,25162.38,353300],["2022-11-22",25162.38,25305.35,25019.41,25019.41,102600],["2022-11-23",25019.41,25305.35,24661.99,25305.35,60800],["2022-11-24",25162.38,25233.86,25019.41,25090.9,86200],["2022-11-25",25090.9,25805.74,25090.9,25519.8,79800],["2022-11-28",25734.25,26306.12,25734.25,26234.64,294300],["2022-11-29",26306.12,26878.0,26091.67,26449.09,100300],["2022-11-30",26377.61,26735.03,26377.61,26735.03,96000],["2022-12-01",26520.58,27163.93,26520.58,26520.58,115200],["2022-12-02",26592.06,27163.93,26592.06,27163.93,113200],["2022-12-05",27092.45,27664.32,27092.45,27378.39,102800],["2022-12-06",27449.87,27449.87,26449.09,26592.06,114300],["2022-12-07",26806.51,27163.93,26449.09,26663.54,98700],["2022-12-08",26806.51,26806.51,26306.12,26377.61,180400],["2022-12-09",26449.09,26449.09,26163.16,26163.16,61600],["2022-12-12",26377.61,26449.09,25662.77,25734.25,178000],["2022-12-13",25948.7,25948.7,25019.41,25662.77,131100],["2022-12-14",25662.77,25734.25,25376.83,25591.28,285100],["2022-12-15",25591.28,25805.74,25448.32,25519.8,93000],["2022-12-16",25734.25,25734.25,25519.8,25591.28,163300],["2022-12-19",25591.28,25948.7,25591.28,25662.77,169500],["2022-12-20",25662.77,25662.77,25233.86,25376.83,103800],["2022-12-21",25519.8,25805.74,25376.83,25519.8,4902600],["2022-12-22",25734.25,26306.12,25734.25,25877.22,369400],["2022-12-23",26091.67,26091.67,25877.22,25877.22,222100],["2022-12-26",25948.7,26306.12,25090.9,25233.86,349400],["2022-12-27",25019.41,25948.7,25019.41,25519.8,162200],["2022-12-28",25591.28,25805.74,25448.32,25734.25,151500],["2022-12-29",25948.7,26020.19,25519.8,25591.28,70300],["2022-12-30",25734.25,25734.25,25519.8,25591.28,144100],["2023-01-03",25662.77,26091.67,25591.28,26020.19,150800],["2023-01-04",26683.8,26683.8,24993.09,24993.09,89300],["2023-01-05",25581.16,25875.2,25581.16,25581.16,88400],["2023-01-06",25728.18,25728.18,25213.61,25213.61,103700],["2023-01-09",25434.14,25654.67,24993.09,25213.61,110500],["2023-01-10",25287.12,25287.12,24993.09,25140.1,115400],["2023-01-11",25140.1,25360.63,24993.09,25140.1,160200],["2023-01-12",25140.1,25213.61,24993.09,25140.1,99100],["2023-01-13",25066.6,25140.1,24772.56,25066.6,114300],["2023-01-16",25066.6,25213.61,24625.54,25213.61,119400],["2023-01-17",24993.09,25434.14,24993.09,25360.63,199300],["2023-01-18",25360.63,25875.2,25360.63,25728.18,154900],["2023-01-19",25728.18,25801.69,25434.14,25728.18,130700],["2023-01-27",26095.72,26242.74,25875.2,26095.72,83500],["2023-01-30",26169.23,26610.29,26022.21,26610.29,314900],["2023-01-31",26610.29,27271.87,26463.27,26463.27,327600],["2023-02-01",26683.8,28227.49,26610.29,27492.4,570300],["2023-02-02",27492.4,27639.41,26830.81,27051.34,292200],["2023-02-03",27198.36,27933.45,27198.36,27639.41,399300],["2023-02-06",27639.41,27639.41,27271.87,27418.89,151300],["2023-02-07",27418.89,27859.94,27345.38,27859.94,429600],["2023-02-08",27859.94,28153.98,27639.41,28006.96,247700],["2023-02-09",28080.47,29036.09,28080.47,28962.58,352900],["2023-02-10",28962.58,29403.63,27933.45,28300.99,207900],["2023-02-13",28595.03,28595.03,27418.89,28080.47,164300],["2023-02-14",27859.94,28227.49,27492.4,27639.41,181400],["2023-02-15",27786.43,28153.98,27786.43,28153.98,72500],["2023-02-16",28080.47,28448.01,28080.47,28448.01,116000],["2023-02-17",28448.01,28595.03,28227.49,28227.49,125100],["2023-02-20",28448.01,28815.56,28300.99,28815.56,182500],["2023-02-21",28668.54,29109.59,28668.54,29036.09,216400],["2023-02-22",28962.58,28962.58,27933.45,28668.54,79100],["2023-02-23",28300.99,28668.54,27933.45,28227.49,197800],["2023-02-24",28227.49,28668.54,28227.49,28595.03,119000],["2023-02-27",28006.96,28668.54,28006.96,28227.49,21100],["2023-02-28",28521.52,28889.07,28448.01,28668.54,208900],["2023-03-01",28742.05,28889.07,28521.52,28889.07,61200],["2023-03-02",28889.07,28889.07,28300.99,28374.5,47100],["2023-03-03",28374.5,28742.05,28300.99,28595.03,86100],["2023-03-06",28595.03,28668.54,28153.98,28227.49,116500],["2023-03-07",28227.49,28448.01,28227.49,28374.5,55600],["2023-03-08",28374.5,28448.01,28300.99,28374.5,40600],["2023-03-09",28521.52,28521.52,28227.49,28300.99,161000],["2023-03-10",28300.99,28889.07,28300.99,28668.54,94200],["2023-03-13",28521.52,28521.52,28300.99,28300.99,105700],["2023-03-14",28300.99,28300.99,27786.43,27933.45,259000],["2023-03-15",28300.99,28595.03,28153.98,28595.03,296800],["2023-03-16",28153.98,28448.01,28153.98,28448.01,136300],["2023-03-17",28300.99,28521.52,28300.99,28374.5,114500],["2023-03-20",28227.49,28374.5,28153.98,28300.99,107500],["2023-03-21",28300.99,28448.01,28227.49,28374.5,135700],["2023-03-22",28374.5,28374.5,28080.47,28153.98,161500],["2023-03-23",28227.49,28374.5,28153.98,28374.5,22100],["2023-03-24",28227.49,28227.49,27933.45,27933.45,113300],["2023-03-27",28153.98,28448.01,28153.98,28448.01,80900],["2023-03-28",28374.5,28448.01,28300.99,28448.01,88600],["2023-03-29",28521.52,28742.05,28521.52,28742.05,225600],["2023-03-30",28889.07,29550.65,28889.07,29477.14,317500],["2023-03-31",29403.63,30065.21,29403.63,29550.65,52400],["2023-04-03",29550.65,29918.19,28668.54,29771.18,437600],["2023-04-04",29991.7,31094.34,29991.7,30873.81,457500],["2023-04-05",30726.79,31167.85,30726.79,31020.83,131300],["2023-04-06",31167.85,31608.9,30800.3,30800.3,234600],["2023-04-07",30873.81,31167.85,30653.29,30653.29,264000],["2023-04-10",30726.79,31608.9,30726.79,30873.81,300700],["2023-04-11",30947.32,31314.87,30873.81,31094.34,40200],["2023-04-12",31020.83,31608.9,30873.81,31461.89,275800],["2023-04-13",31535.39,31608.9,31461.89,31535.39,191000],["2023-04-14",31461.89,31829.43,31461.89,31535.39,591200],["2023-04-17",32599.24,32599.24,31155.45,31459.41,44100],["2023-04-18",31535.39,32295.28,31231.44,31839.35,267100],["2023-04-19",31915.34,31915.34,31611.38,31687.37,209500],["2023-04-20",30851.49,31611.38,30851.49,31459.41,124000],["2023-04-21",31535.39,33359.13,31535.39,32295.28,472200],["2023-04-24",32447.26,33283.14,32447.26,33055.17,391700],["2023-04-25",33207.15,33435.12,32675.23,32979.18,257800],["2023-04-26",32979.18,33435.12,32523.25,32675.23,125300],["2023-04-27",32523.25,32903.19,31839.35,32143.31,117700],["2023-04-28",32067.32,32599.24,32067.32,32295.28,170800],["2023-05-04",32295.28,32295.28,31915.34,32143.31,180000],["2023-05-05",32219.29,34195.01,32219.29,33435.12,529400],["2023-05-08",33511.11,33815.06,33511.11,33815.06,182900],["2023-05-09",33663.08,33815.06,33435.12,33435.12,149700],["2023-05-10",33435.12,33663.08,33435.12,33663.08,124200],["2023-05-11",33587.09,33815.06,33587.09,33663.08,125400],["2023-05-12",33663.08,34498.96,33663.08,34346.98,583500],["2023-05-15",34346.98,35258.85,34346.98,34954.89,2023700],["2023-05-16",34954.89,34954.89,34574.95,34954.89,340900],["2023-05-17",35030.88,37842.47,34346.98,34726.93,1178700],["2023-05-18",34726.93,35182.86,34422.97,34498.96,233600],["2023-05-19",34726.93,34726.93,34498.96,34650.94,434800],["2023-05-22",34574.95,34650.94,33663.08,33815.06,511400],["2023-05-23",34195.01,34195.01,33739.07,33815.06,221100],["2023-05-24",33967.04,33967.04,33435.12,33435.12,374500],["2023-05-25",33587.09,33587.09,32903.19,33055.17,391600],["2023-05-26",32979.18,33131.16,32599.24,32675.23,289400],["2023-05-29",32827.21,32903.19,32371.27,32447.26,232200],["2023-05-30",32371.27,33663.08,32371.27,33435.12,1257700],["2023-05-31",33435.12,33967.04,32751.22,32751.22,1147800],["2023-06-01",32979.18,34498.96,32979.18,34195.01,1300500],["2023-06-02",34270.99,34726.93,33891.05,34195.01,1092300],["2023-06-05",34270.99,34270.99,33055.17,33207.15,671500],["2023-06-06",33207.15,33359.13,32979.18,33055.17,1076500],["2023-06-07",33055.17,33283.14,32675.23,32979.18,467500],["2023-06-08",32979.18,33131.16,32599.24,32675.23,594800],["2023-06-09",32599.24,33739.07,32599.24,33055.17,471400],["2023-06-12",33359.13,33815.06,32903.19,33739.07,417400],["2023-06-13",33891.05,35714.78,33891.05,34650.94,1655500],["2023-06-14",34802.92,35106.87,33891.05,33891.05,612400],["2023-06-15",34195.01,34650.94,34043.03,34195.01,1122900],["2023-06-16",34270.99,35410.83,34195.01,35030.88,1528000],["2023-06-19",35182.86,37234.56,35182.86,36854.62,2977000],["2023-06-20",37006.6,37690.5,36626.65,37158.57,903400],["2023-06-21",37158.57,37918.46,36702.64,37310.55,1192400],["2023-06-22",37310.55,37614.51,36854.62,36930.61,802900],["2023-06-23",37158.57,37158.57,36474.67,36626.65,1363300],["2023-06-26",36550.66,37158.57,35638.79,36854.62,1570500],["2023-06-27",37006.6,37006.6,36474.67,36702.64,706600],["2023-06-28",36702.64,36702.64,35942.75,36018.74,1079600],["2023-06-29",35866.76,36550.66,35638.79,36018.74,1333600],["2023-06-30",36094.73,36626.65,35942.75,36398.68,933600],["2023-07-03",36474.67,37386.54,36474.67,37310.55,1562400],["2023-07-04",37310.55,37918.46,36930.61,37158.57,898800],["2023-07-05",37234.56,39058.3,36170.72,37842.47,2265000],["2023-07-06",37994.45,38070.44,37234.56,37386.54,851300],["2023-07-07",37386.54,37386.54,36474.67,36854.62,1778900],["2023-07-10",37006.6,37310.55,36702.64,36854.62,928300],["2023-07-11",36930.61,38298.41,36930.61,38222.42,1582700],["2023-07-12",38374.4,39210.27,38374.4,38982.31,1852600],["2023-07-13",39134.28,39742.2,38602.36,39058.3,1594800],["2023-07-14",39134.28,40046.15,39058.3,39514.23,1363700],["2023-07-17",39666.21,40426.1,39134.28,39438.24,1222600],["2023-07-18",39438.24,39514.23,38602.36,39210.27,837800],["2023-07-19",39210.27,39666.21,38830.33,39438.24,826800],["2023-07-20",39438.24,40350.11,39210.27,40274.12,1182500],["2023-07-21",40654.06,41185.98,40274.12,40654.06,1103100],["2023-07-24",40958.02,41034.01,40274.12,41034.01,1373200],["2023-07-25",41034.01,41413.95,40274.12,40578.07,1257000],["2023-07-26",41034.01,41793.9,39970.16,40046.15,2106000],["2023-07-27",40730.05,40882.03,39514.23,40122.14,1386100],["2023-07-28",40122.14,40426.1,39666.21,39818.18,697048],["2023-07-31",39894.17,39894.17,38602.36,38678.35,2471500],["2023-08-01",38754.34,39438.24,38678.35,38754.34,1195000],["2023-08-02",38906.32,38982.31,38222.42,38602.36,999300],["2023-08-03",38526.37,39058.3,38298.41,38526.37,856100],["2023-08-04",38678.35,38678.35,37766.48,37918.46,1976000],["2023-08-07",37994.45,39210.27,37918.46,38526.37,1626900],["2023-08-08",38754.34,39362.25,38602.36,39058.3,1389500],["2023-08-09",39362.25,39438.24,38526.37,38754.34,1649200],["2023-08-10",38754.34,38982.31,37842.47,38070.44,1478200],["2023-08-11",37994.45,38374.4,36398.68,36474.67,3476600],["2023-08-14",36474.67,37158.57,36322.7,36930.61,2004200],["2023-08-15",36778.63,37614.51,36778.63,37462.53,1086800],["2023-08-16",37310.55,37462.53,36930.61,37006.6,1318600],["2023-08-17",37158.57,37158.57,36322.7,36322.7,1520900],["2023-08-18",36474.67,36474.67,34954.89,35106.87,2229333],["2023-08-21",34954.89,36094.73,34954.89,35714.78,717200],["2023-08-22",35638.79,35942.75,34954.89,35714.78,585400],["2023-08-23",36109.73,36575.66,35488.48,35566.14,377600],["2023-08-24",36342.69,38672.35,36109.73,38128.76,2843200],["2023-08-25",38128.76,38672.35,37429.87,37662.83,907700],["2023-08-28",37818.14,38284.08,37429.87,37818.14,1208900],["2023-08-29",38051.11,39215.94,38051.11,38827.66,1831200],["2023-08-30",38827.66,39293.59,38128.76,38672.35,691300],["2023-08-31",38672.35,39215.94,38439.39,38905.32,1315800],["2023-09-05",38905.32,39914.84,38905.32,39448.91,1205600],["2023-09-06",39604.22,39914.84,39215.94,39604.22,1186300],["2023-09-07",39604.22,39681.87,38594.7,38827.66,1565130],["2023-09-08",38982.97,39448.91,38827.66,39215.94,787100],["2023-09-11",39371.25,39448.91,38206.42,38361.73,1134500],["2023-09-12",38361.73,39060.63,38284.08,38905.32,831800],["2023-09-13",39215.94,39526.56,38439.39,38827.66,1241400],["2023-09-14",38827.66,38982.97,38051.11,38361.73,1061600],["2023-09-15",38284.08,39293.59,38284.08,38827.66,1114200],["2023-09-18",38905.32,40303.11,38750.01,39759.53,1789300],["2023-09-19",39837.18,40303.11,39604.22,40303.11,1395700],["2023-09-20",40147.8,40846.7,40147.8,40536.08,1423900],["2023-09-21",40536.08,40536.08,39371.25,39526.56,2408600],["2023-09-22",39526.56,39526.56,38361.73,38827.66,1926600],["2023-09-25",38827.66,39448.91,37507.52,37662.83,1482900],["2023-09-26",38517.04,38517.04,37507.52,37895.8,1164000],["2023-09-27",37895.8,37973.45,36886.28,37895.8,1450100],["2023-09-28",37895.8,37973.45,37196.9,37662.83,709500],["2023-09-29",37973.45,38827.66,37973.45,38206.42,537000],["2023-10-02",38439.39,38439.39,37973.45,37973.45,298800],["2023-10-03",38051.11,38051.11,36963.93,37196.9,841800],["2023-10-04",36886.28,37740.49,36187.38,37662.83,686900],["2023-10-05",37662.83,37662.83,36886.28,37119.25,334300],["2023-10-06",37119.25,37585.18,36730.97,37507.52,261700],["2023-10-09",37429.87,38051.11,37429.87,37818.14,285400],["2023-10-10",38051.11,39138.28,38051.11,38361.73,687600],["2023-10-11",38517.04,38982.97,38051.11,38982.97,684300],["2023-10-12",38827.66,38982.97,38594.7,38750.01,1308000],["2023-10-13",38750.01,38750.01,37895.8,38517.04,742600],["2023-10-16",38594.7,38750.01,37973.45,38051.11,710300],["2023-10-17",38051.11,38284.08,36886.28,37041.59,1083400],["2023-10-18",37274.56,37662.83,36575.66,37041.59,997100],["2023-10-19",36963.93,37585.18,36032.07,36109.73,651400],["2023-10-20",36109.73,36886.28,35566.14,36653.31,901000],["2023-10-23",36730.97,36730.97,36032.07,36342.69,455200],["2023-10-24",36420.35,36963.93,36187.38,36653.31,257520],["2023-10-25",36886.28,37274.56,36575.66,37196.9,425600],["2023-10-26",37041.59,37119.25,34789.59,35643.79,1005700],["2023-10-27",35643.79,36109.73,35177.86,35954.42,380200],["2023-10-30",35876.76,35876.76,34944.9,35177.86,364400],["2023-10-31",35410.83,35410.83,33158.82,34090.69,725900],["2023-11-01",34090.69,34789.59,34090.69,34789.59,476500],["2023-11-02",34789.59,35643.79,34789.59,35566.14,1336800],["2023-11-03",35799.1,36342.69,35799.1,36187.38,672300],["2023-11-06",36109.73,37274.56,36109.73,37274.56,1977000],["2023-11-07",37274.56,37429.87,36730.97,36808.62,563500],["2023-11-08",36886.28,37274.56,36420.35,37274.56,878100],["2023-11-09",37274.56,37352.21,36730.97,36886.28,969400],["2023-11-10",36498.0,36886.28,36342.69,36342.69,816500],["2023-11-13",36653.31,36730.97,36187.38,36498.0,520600],["2023-11-14",36498.0,36886.28,36420.35,36730.97,301300],["2023-11-15",36730.97,37352.21,36575.66,36653.31,458200],["2023-11-16",36653.31,37119.25,36498.0,37119.25,690200],["2023-11-17",37119.25,37196.9,36109.73,36342.69,654300],["2023-11-20",36498.0,36498.0,35799.1,36420.35,257100],["2023-11-21",36109.73,36730.97,36032.07,36109.73,445300],["2023-11-22",36187.38,36420.35,35721.45,35954.42,848700],["2023-11-23",36109.73,36187.38,35410.83,35410.83,713700],["2023-11-24",35488.48,35643.79,34944.9,35410.83,480500],["2023-11-27",35566.14,36032.07,35255.52,35255.52,1254600],["2023-11-28",35566.14,35566.14,34944.9,35410.83,291000],["2023-11-29",35488.48,35721.45,35100.21,35566.14,180700],["2023-11-30",35488.48,36032.07,35410.83,35876.76,350100],["2023-12-01",35721.45,35954.42,35488.48,35954.42,329400],["2023-12-04",35876.76,36420.35,35566.14,36342.69,896000],["2023-12-05",36109.73,36342.69,35488.48,35643.79,494900],["2023-12-06",35721.45,35799.1,35566.14,35721.45,502100],["2023-12-07",35643.79,35643.79,34789.59,35100.21,1031700],["2023-12-08",35100.21,35177.86,34711.93,34711.93,536900],["2023-12-11",34867.24,35566.14,34711.93,34711.93,416300],["2023-12-12",34944.9,34944.9,34711.93,34789.59,278700],["2023-12-13",34944.9,34944.9,34323.65,34401.31,762100],["2023-12-14",34556.62,34789.59,34323.65,34401.31,459500],["2023-12-15",34478.96,34478.96,34246.0,34323.65,376300],["2023-12-18",34323.65,34323.65,34013.03,34168.34,649000],["2023-12-19",34168.34,34478.96,34013.03,34401.31,1031700],["2023-12-20",34789.59,35255.52,34556.62,35177.86,682300],["2023-12-21",35100.21,35255.52,34867.24,34867.24,1418100],["2023-12-22",35022.55,35022.55,34711.93,34789.59,382800],["2023-12-25",34789.59,34944.9,34711.93,34789.59,372500],["2023-12-26",34789.59,34867.24,34711.93,34711.93,399400],["2023-12-27",34711.93,35566.14,34711.93,35177.86,790200],["2023-12-28",35255.52,35488.48,35177.86,35333.17,645700],["2023-12-29",35333.17,35643.79,35333.17,35566.14,850700],["2024-01-02",35488.48,35799.1,35333.17,35333.17,360300],["2024-01-03",35488.48,35488.48,35177.86,35333.17,342400],["2024-01-04",35488.48,35566.14,35177.86,35255.52,366300],["2024-01-05",35333.17,35333.17,34944.9,35022.55,539900],["2024-01-08",35333.17,35333.17,35100.21,35177.86,517800],["2024-01-09",35177.86,35643.79,35100.21,35410.83,693200],["2024-01-10",36125.4,36204.79,35013.85,35093.24,406900],["2024-01-11",35331.43,35410.83,34775.66,34855.05,545800],["2024-01-12",34934.45,35252.04,34616.86,34934.45,531400],["2024-01-15",34934.45,35172.64,34696.26,34696.26,371800],["2024-01-16",34855.05,35807.81,34775.66,35490.22,958400],["2024-01-17",35569.62,36363.59,35569.62,36204.79,733300],["2024-01-18",36284.19,37475.14,36204.79,36760.57,1190300],["2024-01-19",36919.36,37078.15,36601.78,36760.57,924900],["2024-01-22",36760.57,37475.14,36681.17,37236.95,901700],["2024-01-23",37236.95,37316.34,36442.98,36522.38,695200],["2024-01-24",36839.96,36839.96,36442.98,36522.38,621500],["2024-01-25",36522.38,36760.57,36522.38,36601.78,995400],["2024-01-26",36681.17,36760.57,36363.59,36363.59,395700],["2024-01-29",36601.78,37236.95,36522.38,36681.17,937700],["2024-01-30",36681.17,36998.76,35807.81,36760.57,401300],["2024-01-31",36760.57,36998.76,36284.19,36522.38,698600],["2024-02-01",36522.38,37395.74,36125.4,37078.15,1424100],["2024-02-02",37157.55,37951.52,36919.36,37872.12,1741500],["2024-02-05",37872.12,38348.5,37554.53,38189.7,1181500],["2024-02-06",38269.1,38507.29,37951.52,38110.31,1028700],["2024-02-07",38189.7,38269.1,37713.33,37872.12,314300],["2024-02-15",37872.12,38269.1,37792.72,38110.31,652000],["2024-02-16",38110.31,38666.08,37951.52,38427.89,1225800],["2024-02-19",38427.89,38745.48,37872.12,38030.91,764400],["2024-02-20",38110.31,38110.31,37713.33,38110.31,730400],["2024-02-21",37792.72,38030.91,37713.33,37951.52,245000],["2024-02-22",37951.52,38507.29,37792.72,38110.31,889400],["2024-02-23",38110.31,39142.46,37951.52,38110.31,1195500],["2024-02-26",38269.1,38269.1,37872.12,38269.1,684400],["2024-02-27",38110.31,38348.5,38030.91,38110.31,841100],["2024-02-28",38189.7,38745.48,38189.7,38427.89,696000],["2024-02-29",38427.89,38745.48,38348.5,38427.89,551400],["2024-03-01",38507.29,38745.48,38348.5,38666.08,574300],["2024-03-04",38666.08,40015.82,38666.08,39301.26,1187800],["2024-03-05",39460.05,39539.45,39063.07,39460.05,556600],["2024-03-06",39460.05,39460.05,38507.29,38745.48,573000],["2024-03-07",38824.88,38904.27,38427.89,38745.48,535500],["2024-03-08",38745.48,38745.48,38110.31,38110.31,781100],["2024-03-11",38269.1,38269.1,37395.74,37554.53,1611300],["2024-03-12",37316.34,37951.52,37316.34,37713.33,459500],["2024-03-13",37792.72,38110.31,37633.93,38030.91,398100],["2024-03-14",38030.91,38824.88,38030.91,38507.29,437600],["2024-03-15",38507.29,38586.69,38030.91,38189.7,259300],["2024-03-18",38189.7,38586.69,37554.53,37872.12,747600],["2024-03-19",38030.91,38507.29,37951.52,38427.89,404400],["2024-03-20",38507.29,38586.69,38110.31,38427.89,347700],["2024-03-21",38507.29,38745.48,38189.7,38269.1,407500],["2024-03-22",38586.69,38586.69,38030.91,38110.31,775600],["2024-03-25",38110.31,38348.5,38030.91,38110.31,673600],["2024-03-26",38110.31,38348.5,38030.91,38189.7,343400],["2024-03-27",38269.1,39380.65,38189.7,39301.26,1357400],["2024-03-28",39460.05,39698.24,39301.26,39698.24,684800],["2024-03-29",39698.24,39936.43,39380.65,39380.65,551800],["2024-04-01",39460.05,39539.45,38824.88,39063.07,371400],["2024-04-02",39221.86,39301.26,38904.27,39221.86,384500],["2024-04-03",39142.46,39698.24,39063.07,39142.46,403200],["2024-04-04",39221.86,39301.26,38745.48,38824.88,659200],["2024-04-05",38745.48,39063.07,38507.29,38824.88,468800],["2024-04-08",38824.88,38983.67,38586.69,38824.88,266700],["2024-04-09",38904.27,39618.84,38824.88,39618.84,537100],["2024-04-10",39618.84,40174.62,39142.46,39301.26,395700],["2024-04-11",39301.26,39539.45,38983.67,39539.45,279800],["2024-04-12",39539.45,40651.0,39539.45,39698.24,1502000],["2024-04-15",39698.24,39936.43,38904.27,39063.07,1521300],["2024-04-16",40370.03,40370.03,37722.81,38136.44,1040600],["2024-04-17",38301.89,38384.62,37888.26,38053.72,1158800],["2024-04-19",38053.72,38053.72,37391.91,37640.09,755800],["2024-04-22",37722.81,38053.72,37640.09,37970.99,141200],["2024-04-23",37970.99,37970.99,37474.64,37640.09,152900],["2024-04-24",37640.09,37888.26,37557.36,37722.81,373000],["2024-04-25",37722.81,37970.99,37557.36,37805.54,214000],["2024-04-26",37888.26,38632.79,37888.26,38053.72,231800],["2024-05-02",38219.17,38632.79,38053.72,38550.07,302700],["2024-05-03",38715.52,39046.42,38632.79,38880.97,598838],["2024-05-06",38963.7,40535.48,38963.7,40287.3,1401472],["2024-05-07",40287.3,41776.36,40204.58,41031.83,2259300],["2024-05-08",41362.73,41362.73,40535.48,40866.38,780800],["2024-05-09",40949.11,41941.81,40121.85,40370.03,1523200],["2024-05-10",40452.75,40866.38,39956.4,40370.03,648200],["2024-05-13",40370.03,40535.48,39708.22,40039.13,873900],["2024-05-14",40039.13,40535.48,39790.95,40370.03,359600],["2024-05-15",40452.75,41197.28,40121.85,40535.48,1284600],["2024-05-16",40618.21,41114.56,40039.13,40287.3,947600],["2024-05-17",40287.3,40370.03,39956.4,40370.03,793600],["2024-05-20",40452.75,40783.66,39873.68,39956.4,858400],["2024-05-21",39956.4,41031.83,39956.4,40700.93,1903600],["2024-05-22",40700.93,40949.11,40204.58,40535.48,870200],["2024-05-23",40535.48,43182.69,40452.75,42686.34,4664100],["2024-05-24",42686.34,42851.79,40700.93,41362.73,2122900],["2024-05-27",41362.73,42438.17,40700.93,41197.28,1063000],["2024-05-28",41197.28,41776.36,40949.11,41528.19,923000],["2024-05-29",41528.19,41776.36,40783.66,40783.66,1042700],["2024-05-30",40866.38,40949.11,40535.48,40866.38,991800],["2024-05-31",40866.38,41528.19,40783.66,41114.56,1067900],["2024-06-03",41197.28,41859.09,41114.56,41362.73,757100],["2024-06-04",41445.46,41610.91,40949.11,41031.83,664700],["2024-06-05",41031.83,42603.62,41031.83,41445.46,2201200],["2024-06-06",41362.73,42272.71,41362.73,41776.36,1013700],["2024-06-07",41941.81,42189.99,41528.19,41693.64,620400],["2024-06-10",41693.64,41941.81,41610.91,41941.81,718400],["2024-06-11",41941.81,41941.81,41114.56,41114.56,1321100],["2024-06-12",41280.01,41445.46,41114.56,41362.73,696300],["2024-06-13",41362.73,41528.19,41197.28,41280.01,522900],["2024-06-14",41280.01,41445.46,40700.93,40783.66,885900],["2024-06-17",40783.66,40949.11,40618.21,40618.21,497100],["2024-06-18",40700.93,40949.11,40618.21,40783.66,426500],["2024-06-19",40783.66,40866.38,40700.93,40783.66,546400],["2024-06-20",40866.38,41362.73,40700.93,40949.11,526100],["2024-06-21",41031.83,41197.28,40866.38,40949.11,267500],["2024-06-24",41031.83,41114.56,40039.13,40121.85,1124300],["2024-06-25",40370.03,40535.48,40121.85,40370.03,214100],["2024-06-26",40370.03,40535.48,40204.58,40370.03,401900],["2024-06-27",40370.03,40452.75,40204.58,40370.03,1097400],["2024-06-28",40535.48,41280.01,40287.3,40535.48,767800],["2024-07-01",40535.48,41776.36,40370.03,41280.01,474800],["2024-07-02",41114.56,41362.73,40700.93,40949.11,273400],["2024-07-03",41031.83,41114.56,40866.38,41031.83,192600],["2024-07-04",40949.11,41197.28,40949.11,41114.56,236000],["2024-07-05",41197.28,41280.01,40866.38,40866.38,1245500],["2024-07-08",40949.11,41114.56,40866.38,40949.11,392900],["2024-07-09",40949.11,41610.91,40949.11,41362.73,869700],["2024-07-10",41362.73,41776.36,40866.38,40949.11,496100],["2024-07-11",41197.28,41197.28,40866.38,40866.38,721000],["2024-07-12",41031.83,41197.28,40866.38,40949.11,451100],["2024-07-15",40949.11,41114.56,40866.38,41114.56,189100],["2024-07-16",41114.56,41528.19,40949.11,41114.56,386100],["2024-07-17",41114.56,41114.56,40204.58,40618.21,831200],["2024-07-18",40618.21,40783.66,40370.03,40700.93,466300],["2024-07-19",40452.75,40700.93,40452.75,40535.48,241000],["2024-07-22",40700.93,40700.93,40204.58,40370.03,414100],["2024-07-23",40287.3,40700.93,40204.58,40204.58,673604],["2024-07-24",40204.58,40287.3,40039.13,40204.58,689800],["2024-07-25",40121.85,40287.3,40121.85,40204.58,118800],["2024-07-26",40287.3,40535.48,40204.58,40370.03,90100],["2024-07-29",40370.03,40700.93,40370.03,40370.03,176400],["2024-07-30",40700.93,40700.93,40287.3,40370.03,249700],["2024-07-31",40452.75,40618.21,40287.3,40370.03,152200],["2024-08-01",40370.03,40535.48,40287.3,40370.03,304800],["2024-08-02",40204.58,40204.58,39956.4,40204.58,616900],["2024-08-05",40121.85,40121.85,38715.52,38798.24,1060200],["2024-08-06",39460.05,40121.85,38550.07,39542.77,171300],["2024-08-07",39294.6,39625.5,39294.6,39377.32,241600],["2024-08-08",39377.32,39460.05,39294.6,39377.32,188500],["2024-08-09",39377.32,39708.22,39377.32,39377.32,159400],["2024-08-12",39377.32,39790.95,39377.32,39625.5,245100],["2024-08-13",39625.5,39708.22,39377.32,39460.05,185000],["2024-08-14",39625.5,39708.22,39211.87,39294.6,381700],["2024-08-15",39377.32,39377.32,38632.79,38715.52,511100],["2024-08-16",38880.97,39460.05,38715.52,39460.05,607800],["2024-08-19",39542.77,39873.68,39377.32,39708.22,404100],["2024-08-20",39708.22,40287.3,39625.5,39873.68,358100],["2024-08-21",39873.68,40204.58,39873.68,40121.85,567700],["2024-08-22",40121.85,40452.75,40039.13,40370.03,367465],["2024-08-23",40370.03,40452.75,40204.58,40370.03,175800],["2024-08-26",40370.03,40535.48,40370.03,40535.48,158400],["2024-08-27",40535.48,40618.21,40204.58,40287.3,162400],["2024-08-28",41130.13,41130.13,40285.57,40623.4,155900],["2024-08-29",40370.03,40623.4,40370.03,40454.48,52200],["2024-08-30",40538.94,40707.85,40032.2,40285.57,180300],["2024-09-04",40370.03,40538.94,39947.75,40116.66,103100],["2024-09-05",40116.66,40201.12,39947.75,39947.75,121400],["2024-09-06",40116.66,40116.66,39694.38,39694.38,142400],["2024-09-09",40116.66,40538.94,39609.92,39694.38,119300],["2024-09-10",39694.38,40032.2,39441.01,39441.01,227500],["2024-09-11",39694.38,39778.84,39525.47,39778.84,150100],["2024-09-12",40032.2,40032.2,39609.92,39778.84,271300],["2024-09-13",39694.38,40032.2,39609.92,39863.29,86000],["2024-09-16",39863.29,40032.2,39694.38,40032.2,235100],["2024-09-17",40032.2,40032.2,39778.84,40032.2,65800],["2024-09-18",40032.2,40032.2,39863.29,39947.75,107300],["2024-09-19",39947.75,40370.03,39778.84,39947.75,477800],["2024-09-20",40032.2,40538.94,39947.75,40538.94,646400],["2024-09-23",40538.94,41383.5,40538.94,41299.05,1052200],["2024-09-24",41383.5,41552.41,41045.68,41130.13,233100],["2024-09-25",41383.5,41383.5,41045.68,41045.68,291600],["2024-09-26",41299.05,41467.96,41045.68,41299.05,306200],["2024-09-27",41383.5,41383.5,40707.85,40876.77,205700],["2024-09-30",40876.77,40961.22,40370.03,40961.22,361900],["2024-10-01",41045.68,41045.68,40454.48,40961.22,237100],["2024-10-02",40707.85,41383.5,40707.85,41130.13,340500],["2024-10-03",41130.13,41130.13,40707.85,40792.31,123800],["2024-10-04",40961.22,40961.22,40623.4,40792.31,146500],["2024-10-07",40792.31,41214.59,40707.85,41045.68,217900],["2024-10-08",40876.77,41130.13,40876.77,41045.68,241200],["2024-10-09",41045.68,41045.68,40876.77,40961.22,352500],["2024-10-10",40876.77,41299.05,40792.31,41299.05,420800],["2024-10-11",41299.05,42228.06,41299.05,41721.33,1199900],["2024-10-14",41721.33,41805.78,41383.5,41552.41,175400],["2024-10-15",41552.41,41721.33,41299.05,41383.5,295700],["2024-10-16",41552.41,41636.87,41383.5,41636.87,198500],["2024-10-17",41636.87,41805.78,41383.5,41805.78,165500],["2024-10-18",41805.78,42059.15,41721.33,41805.78,388500],["2024-10-21",41890.24,41974.7,41130.13,41383.5,389697],["2024-10-22",41130.13,41299.05,41045.68,41214.59,148600],["2024-10-23",41299.05,41721.33,41214.59,41214.59,2506232],["2024-10-24",41467.96,41467.96,41130.13,41130.13,201400],["2024-10-25",41130.13,41467.96,41045.68,41045.68,383900],["2024-10-28",41214.59,41636.87,41130.13,41299.05,303300],["2024-10-29",41383.5,41552.41,41299.05,41467.96,262400],["2024-10-30",41467.96,41552.41,41214.59,41299.05,273400],["2024-10-31",41383.5,41383.5,41214.59,41299.05,79300],["2024-11-01",41299.05,41383.5,41214.59,41299.05,167500],["2024-11-04",41805.78,41974.7,41130.13,41299.05,218700],["2024-11-05",41805.78,41805.78,41299.05,41383.5,224500],["2024-11-06",41467.96,41552.41,41383.5,41383.5,454300],["2024-11-07",41383.5,41552.41,41299.05,41467.96,283900],["2024-11-08",41552.41,41552.41,41299.05,41383.5,458500],["2024-11-11",41552.41,41890.24,41299.05,41805.78,459700],["2024-11-12",41805.78,41805.78,41552.41,41636.87,187800],["2024-11-13",41721.33,41721.33,41467.96,41636.87,111900],["2024-11-14",41721.33,41721.33,41383.5,41552.41,298500],["2024-11-15",41552.41,41552.41,41383.5,41383.5,295800],["2024-11-18",41383.5,42059.15,41383.5,41467.96,202700],["2024-11-19",41467.96,41552.41,41383.5,41383.5,260600],["2024-11-20",41383.5,41721.33,41299.05,41721.33,321100],["2024-11-21",41636.87,43325.99,41636.87,43072.62,2039200],["2024-11-22",42988.17,43494.91,42734.8,42819.26,476400],["2024-11-25",42819.26,42903.71,42396.98,42734.8,213400],["2024-11-26",42819.26,42819.26,42396.98,42481.43,407800],["2024-11-27",42565.89,42988.17,42228.06,42988.17,311300],["2024-11-28",42988.17,43157.08,42565.89,42903.71,382097],["2024-11-29",42903.71,43072.62,42650.34,42988.17,281000],["2024-12-02",42988.17,43410.45,42565.89,42650.34,863900],["2024-12-03",42481.43,42903.71,42396.98,42734.8,294700],["2024-12-04",42650.34,43241.54,42565.89,42903.71,423900],["2024-12-05",42988.17,43241.54,42819.26,43157.08,338300],["2024-12-06",43241.54,43325.99,42650.34,42734.8,218900],["2024-12-09",42819.26,43410.45,42734.8,43410.45,255600],["2024-12-10",43410.45,43494.91,43072.62,43157.08,368700],["2024-12-11",43157.08,43241.54,42734.8,43072.62,227100],["2024-12-12",43157.08,43241.54,42734.8,43241.54,222900],["2024-12-13",43157.08,43157.08,42819.26,42903.71,72900],["2024-12-16",43072.62,43241.54,42734.8,42988.17,195800],["2024-12-17",43072.62,43917.19,42819.26,43917.19,1011700],["2024-12-18",43917.19,44170.55,43494.91,43579.36,289600],["2024-12-19",43579.36,43579.36,42734.8,43072.62,567000],["2024-12-20",42734.8,43072.62,42734.8,42903.71,175200],["2024-12-23",42903.71,42988.17,42819.26,42988.17,117500],["2024-12-24",43072.62,43072.62,42819.26,42903.71,217600],["2024-12-25",42903.71,43410.45,42819.26,43241.54,260700],["2024-12-26",43241.54,43917.19,42903.71,43832.73,455800],["2024-12-27",43832.73,44086.1,43410.45,43917.19,390200],["2024-12-30",43917.19,43917.19,43579.36,43579.36,256500],["2024-12-31",43579.36,43748.27,42228.06,42228.06,558500],["2025-01-02",43410.45,43748.27,42650.34,43748.27,185400],["2025-01-03",43748.27,43832.73,43410.45,43832.73,202800],["2025-01-06",43832.73,43832.73,43579.36,43579.36,235000],["2025-01-07",43579.36,43832.73,43157.08,43325.99,427600],["2025-01-08",43494.91,43748.27,43325.99,43663.82,194700],["2025-01-09",43922.18,44180.55,43405.45,43663.82,335300],["2025-01-10",43663.82,43663.82,43060.96,43060.96,253200],["2025-01-13",43147.09,43319.33,42888.72,43147.09,117500],["2025-01-14",43147.09,43319.33,43060.96,43319.33,204200],["2025-01-15",43233.21,43319.33,43060.96,43319.33,73800],["2025-01-16",43319.33,43491.57,43233.21,43405.45,111200],["2025-01-17",43319.33,43836.06,43233.21,43836.06,159200],["2025-01-20",43836.06,44008.31,43147.09,43147.09,255100],["2025-01-21",43319.33,43749.94,43319.33,43405.45,204100],["2025-01-22",43577.7,43577.7,43319.33,43319.33,225900],["2025-01-23",43405.45,43663.82,43405.45,43577.7,193400],["2025-01-24",43663.82,43663.82,43147.09,43577.7,311600],["2025-02-03",43577.7,43836.06,43405.45,43491.57,161400],["2025-02-04",43491.57,43577.7,43319.33,43491.57,161600],["2025-02-05",43577.7,43663.82,43405.45,43663.82,131300],["2025-02-06",43836.06,44525.04,43663.82,44438.92,394800],["2025-02-07",44525.04,44697.28,44094.43,44180.55,207200],["2025-02-10",44352.79,44352.79,43663.82,43749.94,355700],["2025-02-11",43749.94,44008.31,43749.94,43922.18,168800],["2025-02-12",43836.06,44180.55,43836.06,43922.18,67600],["2025-02-13",44180.55,44180.55,43922.18,44180.55,114800],["2025-02-14",44266.67,44611.16,44180.55,44180.55,262000],["2025-02-17",44180.55,44438.92,43922.18,44180.55,170800],["2025-02-18",44352.79,44352.79,43836.06,43922.18,312400],["2025-02-19",43922.18,43922.18,43577.7,43663.82,430600],["2025-02-20",43749.94,43836.06,43405.45,43405.45,481200],["2025-02-21",43491.57,43491.57,43233.21,43491.57,384000],["2025-02-24",43491.57,43663.82,43319.33,43663.82,469500],["2025-02-25",43663.82,43749.94,43405.45,43491.57,458000],["2025-02-26",43491.57,43749.94,43319.33,43319.33,423900],["2025-02-27",43319.33,43577.7,43319.33,43405.45,159200],["2025-02-28",43577.7,43577.7,43319.33,43405.45,307700],["2025-03-03",43405.45,43491.57,43319.33,43319.33,209800],["2025-03-04",43319.33,43491.57,43319.33,43319.33,216400],["2025-03-05",43491.57,43663.82,43233.21,43319.33,264700],["2025-03-06",43319.33,43836.06,43319.33,43577.7,186100],["2025-03-07",43749.94,43749.94,43233.21,43233.21,247800],["2025-03-10",43319.33,43663.82,43319.33,43319.33,215100],["2025-03-11",43491.57,43491.57,42974.84,43147.09,590600],["2025-03-12",43147.09,43319.33,42802.6,42888.72,333000],["2025-03-13",42974.84,43060.96,42113.62,42199.74,766700],["2025-03-14",42285.87,42544.23,42027.5,42113.62,519500],["2025-03-17",42199.74,42544.23,42199.74,42199.74,168500],["2025-03-18",42199.74,42458.11,42113.62,42113.62,316200],["2025-03-19",42113.62,42458.11,42113.62,42113.62,220400],["2025-03-20",42458.11,42888.72,42027.5,42027.5,253200],["2025-03-21",42199.74,42285.87,41769.14,41855.26,411400],["2025-03-24",42113.62,42113.62,41596.89,41683.01,453000],["2025-03-25",41769.14,42027.5,41596.89,41683.01,314000],["2025-03-26",41769.14,41941.38,41252.4,41252.4,583700],["2025-03-27",41424.65,41510.77,41166.28,41252.4,245400],["2025-03-28",41252.4,41338.53,40735.67,41166.28,556600],["2025-03-31",40821.79,41338.53,40649.55,40994.04,613700],["2025-04-01",41080.16,41510.77,40821.79,41338.53,176900],["2025-04-02",41510.77,41769.14,41166.28,41338.53,480000],["2025-04-03",41338.53,41338.53,37549.16,37979.77,1566300],["2025-04-04",38324.26,39788.33,37463.04,38324.26,1777500],["2025-04-08",38324.26,38754.87,38152.01,38754.87,1019500],["2025-04-09",39099.36,39099.36,38410.38,38496.5,930200],["2025-04-10",39185.48,42544.23,38754.87,41683.01,2818100],["2025-04-11",41683.01,42113.62,40391.18,41941.38,2375700],["2025-04-14",42714.0,42714.0,39926.35,40286.05,1387500],["2025-04-15",40286.05,40825.6,39836.43,40286.05,1506500],["2025-04-16",40286.05,40825.6,39746.51,39836.43,249300],["2025-04-17",39836.43,40375.98,39836.43,40106.2,296700],["2025-04-18",40106.2,40465.9,39926.35,40375.98,230800],["2025-04-21",40375.98,40465.9,40106.2,40375.98,219200],["2025-04-22",40286.05,40286.05,39656.58,40016.28,651700],["2025-04-23",40016.28,40375.98,40016.28,40375.98,379000],["2025-04-24",40375.98,40465.9,39656.58,40375.98,776700],["2025-04-25",40375.98,40375.98,40106.2,40196.13,918800],["2025-04-28",40016.28,40735.67,40016.28,40645.75,711600],["2025-04-29",40465.9,41185.29,40465.9,41185.29,277000],["2025-05-05",41185.29,41185.29,40555.82,41005.44,116400],["2025-05-06",41185.29,41185.29,40915.52,40915.52,68400],["2025-05-07",40915.52,40915.52,40286.05,40465.9,415800],["2025-05-08",40645.75,41005.44,40465.9,40915.52,923300],["2025-05-09",40825.6,40915.52,40735.67,40915.52,148100],["2025-05-12",40915.52,41005.44,40555.82,41005.44,223700],["2025-05-13",41185.29,41544.99,41005.44,41365.14,496700],["2025-05-14",41275.22,41455.07,41275.22,41365.14,324700],["2025-05-15",41455.07,41544.99,41275.22,41365.14,398600],["2025-05-16",41365.14,41814.76,41365.14,41634.91,148100],["2025-05-19",41544.99,41724.84,41544.99,41544.99,72300],["2025-05-20",41544.99,41634.91,41365.14,41544.99,177100],["2025-05-21",41544.99,41724.84,41455.07,41634.91,269300],["2025-05-22",41634.91,41904.69,41634.91,41814.76,389500],["2025-05-23",41814.76,41994.61,41814.76,41994.61,195300],["2025-05-26",41994.61,42264.38,41904.69,42264.38,301600],["2025-05-27",42264.38,42983.78,42264.38,42803.93,327200],["2025-05-28",42803.93,43163.63,42714.0,43163.63,263700],["2025-05-29",43163.63,43253.55,42714.0,42714.0,471400],["2025-05-30",42714.0,42983.78,42624.08,42803.93,254500],["2025-06-02",42714.0,42714.0,42264.38,42534.16,542300],["2025-06-03",42444.23,42893.85,42444.23,42803.93,179900],["2025-06-04",42714.0,42893.85,42714.0,42714.0,109700],["2025-06-05",42803.93,42803.93,42624.08,42714.0,66200],["2025-06-06",42714.0,42893.85,42624.08,42624.08,117800],["2025-06-09",42624.08,42803.93,42354.31,42354.31,85200],["2025-06-10",42444.23,42534.16,42354.31,42444.23,131000],["2025-06-11",42534.16,42534.16,42354.31,42534.16,283200],["2025-06-12",42534.16,42624.08,42354.31,42534.16,189900],["2025-06-13",42534.16,42534.16,42264.38,42444.23,159100],["2025-06-16",42444.23,42534.16,42354.31,42444.23,173600],["2025-06-17",42444.23,42803.93,42444.23,42624.08,282300],["2025-06-18",42534.16,43343.47,42534.16,42803.93,437700],["2025-06-19",42803.93,42893.85,42624.08,42893.85,241600],["2025-06-20",42893.85,42893.85,42444.23,42624.08,325300],["2025-06-23",42624.08,42714.0,42444.23,42534.16,207800],["2025-06-24",42624.08,42714.0,42534.16,42624.08,296500],["2025-06-25",42624.08,42803.93,42624.08,42714.0,198200],["2025-06-26",42714.0,42893.85,42534.16,42803.93,196600],["2025-06-27",42983.78,42983.78,42624.08,42714.0,79700],["2025-06-30",42714.0,42983.78,42624.08,42803.93,169000],["2025-07-01",42803.93,42893.85,42624.08,42714.0,144200],["2025-07-02",42714.0,43253.55,42714.0,43073.7,277400],["2025-07-03",42983.78,43343.47,42983.78,43073.7,245000],["2025-07-04",43163.63,43433.4,43163.63,43433.4,133300],["2025-07-07",43343.47,43613.25,43343.47,43613.25,106500],["2025-07-08",43523.32,43613.25,43433.4,43613.25,161200],["2025-07-09",43613.25,43793.1,43613.25,43613.25,93700],["2025-07-10",41814.76,43793.1,41814.76,43613.25,199600],["2025-07-11",43793.1,43883.02,43523.32,43703.17,366500],["2025-07-14",43703.17,43793.1,43703.17,43793.1,162500],["2025-07-15",43793.1,44152.79,43343.47,43883.02,295800],["2025-07-16",43793.1,44062.87,43613.25,44062.87,26200],["2025-07-17",44062.87,44062.87,43613.25,43613.25,240400],["2025-07-18",43883.02,43972.94,43703.17,43793.1,270400],["2025-07-21",43793.1,43793.1,43703.17,43793.1,66800],["2025-07-22",43703.17,43883.02,43703.17,43703.17,192200],["2025-07-23",43883.02,43883.02,43703.17,43883.02,219500],["2025-07-24",43972.94,44152.79,43883.02,43972.94,117700],["2025-07-25",44152.79,44422.57,43972.94,44332.64,235400],["2025-07-28",44332.64,44332.64,44152.79,44152.79,217392],["2025-07-29",44242.72,44242.72,43523.32,43883.02,263600],["2025-07-30",43703.17,43793.1,43433.4,43703.17,125500],["2025-07-31",43703.17,43972.94,43613.25,43883.02,260900],["2025-08-01",43972.94,44062.87,43793.1,43793.1,133900],["2025-08-04",43972.94,44152.79,43793.1,43972.94,162600],["2025-08-05",44152.79,44152.79,43883.02,44062.87,220500],["2025-08-06",43883.02,44152.79,43883.02,43883.02,213500],["2025-08-07",44242.72,44512.49,44152.79,44422.57,110400],["2025-08-08",44242.72,44332.64,44152.79,44332.64,224900],["2025-08-11",44332.64,44422.57,44242.72,44332.64,168300],["2025-08-12",44332.64,44332.64,44242.72,44332.64,127000],["2025-08-13",45068.83,45068.83,44150.93,44334.51,359200],["2025-08-14",44334.51,44518.09,43967.35,44150.93,236800],["2025-08-15",44426.3,44426.3,43967.35,44059.14,242600],["2025-08-18",44059.14,44242.72,43875.56,44059.14,106700],["2025-08-19",43967.35,44059.14,43875.56,44059.14,83400],["2025-08-20",44059.14,44518.09,43508.4,43967.35,464600],["2025-08-21",43600.19,43967.35,42774.08,42957.66,1045900],["2025-08-22",43049.45,43508.4,42865.87,43141.24,405800],["2025-08-25",43600.19,43600.19,43049.45,43141.24,79900],["2025-08-26",43141.24,43324.82,43141.24,43324.82,87000],["2025-08-27",43416.61,43508.4,43324.82,43324.82,72000],["2025-08-28",43416.61,43508.4,43416.61,43416.61,68000],["2025-08-29",43416.61,43691.98,43233.03,43691.98,222200],["2025-09-03",43324.82,43691.98,43324.82,43600.19,89000],["2025-09-04",43508.4,43691.98,43508.4,43691.98,143300],["2025-09-05",43691.98,43875.56,43324.82,43324.82,116500],["2025-09-08",43416.61,43691.98,43416.61,43416.61,209300],["2025-09-09",43416.61,43600.19,43416.61,43508.4,116100],["2025-09-10",43508.4,43691.98,43141.24,43141.24,145800],["2025-09-11",43416.61,43416.61,43141.24,43416.61,104900],["2025-09-12",43691.98,43691.98,43416.61,43416.61,45300],["2025-09-15",43416.61,43691.98,43416.61,43600.19,78100],["2025-09-16",43691.98,43875.56,43600.19,43875.56,155400],["2025-09-17",43875.56,43967.35,43508.4,43508.4,118500],["2025-09-18",43783.77,43967.35,43416.61,43875.56,112600],["2025-09-19",43783.77,43783.77,43600.19,43600.19,18600],["2025-09-22",43691.98,43783.77,43324.82,43600.19,71700],["2025-09-23",43600.19,43691.98,43324.82,43324.82,63800],["2025-09-24",43416.61,43508.4,43324.82,43416.61,31100],["2025-09-25",43416.61,43691.98,43416.61,43600.19,83700],["2025-09-26",43600.19,43600.19,43324.82,43324.82,102700],["2025-09-29",43416.61,43783.77,43416.61,43600.19,82000],["2025-09-30",43600.19,43691.98,43416.61,43691.98,89300],["2025-10-01",43508.4,43600.19,43416.61,43600.19,47100],["2025-10-02",43508.4,43691.98,43416.61,43508.4,54400],["2025-10-03",43600.19,43600.19,43416.61,43508.4,43400],["2025-10-06",43508.4,43600.19,43324.82,43508.4,36000],["2025-10-07",43600.19,43600.19,43416.61,43508.4,68200],["2025-10-08",43508.4,43783.77,43508.4,43600.19,54400],["2025-10-09",43600.19,43783.77,43508.4,43600.19,91700],["2025-10-10",43600.19,43691.98,43416.61,43600.19,83400],["2025-10-13",43600.19,43600.19,42774.08,42865.87,470500],["2025-10-14",43233.03,43324.82,42957.66,43233.03,101700],["2025-10-15",43141.24,43233.03,42682.29,42865.87,213800],["2025-10-16",42865.87,43233.03,42774.08,43049.45,93500],["2025-10-17",43141.24,43141.24,42774.08,43049.45,231700],["2025-10-20",43049.45,43233.03,41856.18,42223.34,211500],["2025-10-21",42223.34,43049.45,42223.34,42774.08,293900],["2025-10-22",42774.08,43416.61,42774.08,42957.66,527500],["2025-10-23",42957.66,43141.24,42498.71,42682.29,354700],["2025-10-24",42774.08,42774.08,42498.71,42590.5,102300],["2025-10-27",42590.5,43049.45,42498.71,42498.71,87500],["2025-10-28",42498.71,42498.71,42131.55,42315.13,100400],["2025-10-29",42498.71,42498.71,41397.23,41489.02,255600],["2025-10-30",41856.18,41947.97,41305.44,41489.02,196300],["2025-10-31",41489.02,41672.6,41213.65,41397.23,94100],["2025-11-03",41305.44,41305.44,41030.07,41121.86,170700],["2025-11-04",41305.44,41580.81,40479.33,41580.81,153100],["2025-11-05",41397.23,41580.81,41213.65,41397.23,35400],["2025-11-06",41489.02,41764.39,41030.07,41305.44,83100],["2025-11-07",41030.07,41305.44,40938.28,41030.07,88500],["2025-11-10",41030.07,41305.44,40662.91,40662.91,189600],["2025-11-11",40938.28,40938.28,40571.12,40571.12,95900],["2025-11-12",40754.7,40754.7,40020.38,40387.54,359100],["2025-11-13",40479.33,40754.7,40295.75,40662.91,183700],["2025-11-14",40479.33,40571.12,40203.96,40571.12,174100],["2025-11-17",40571.12,40754.7,39469.64,40295.75,124000],["2025-11-18",40571.12,40571.12,40203.96,40203.96,126400],["2025-11-19",40387.54,40938.28,40203.96,40754.7,281600],["2025-11-20",40754.7,41121.86,40662.91,40938.28,144200],["2025-11-21",40846.49,40938.28,40662.91,40938.28,108900],["2025-11-24",40846.49,41213.65,40754.7,40846.49,74400],["2025-11-25",40846.49,40846.49,40387.54,40479.33,150600],["2025-11-26",40571.12,40846.49,40387.54,40387.54,148300],["2025-11-27",40387.54,40846.49,40387.54,40387.54,208500],["2025-11-28",40754.7,40754.7,40203.96,40295.75,121300],["2025-12-01",40295.75,40662.91,40295.75,40295.75,67800],["2025-12-02",40295.75,40479.33,40295.75,40295.75,121700],["2025-12-03",40387.54,40754.7,40295.75,40662.91,41900],["2025-12-04",40662.91,42131.55,40662.91,41397.23,162300],["2025-12-05",41397.23,41672.6,41397.23,41580.81,141200],["2025-12-08",41489.02,41672.6,41305.44,41397.23,31400],["2025-12-09",41489.02,41489.02,40938.28,41030.07,76100],["2025-12-10",41213.65,41489.02,41121.86,41213.65,90500],["2025-12-11",44059.14,44059.14,41305.44,41305.44,79800],["2025-12-12",41397.23,41397.23,41030.07,41121.86,46000],["2025-12-15",41121.86,41213.65,40938.28,41121.86,34200],["2025-12-16",41030.07,41213.65,40754.7,41030.07,47000],["2025-12-17",40938.28,41305.44,40938.28,41121.86,24500],["2025-12-18",41305.44,41305.44,40938.28,41121.86,22000],["2025-12-19",41121.86,41397.23,41121.86,41305.44,39400],["2025-12-22",41305.44,41397.23,41030.07,41397.23,77700],["2025-12-23",41213.65,41580.81,41213.65,41397.23,119000],["2025-12-24",41489.02,41672.6,41305.44,41305.44,61900],["2025-12-25",41489.02,41947.97,41397.23,41672.6,151700],["2025-12-26",41580.81,41580.81,41305.44,41397.23,21500],["2025-12-29",41397.23,42131.55,41397.23,42131.55,159300],["2025-12-30",42039.76,42498.71,41947.97,42406.92,175800],["2025-12-31",42590.5,43233.03,42590.5,43141.24,169800],["2026-01-05",43233.03,43233.03,42957.66,43049.45,161200],["2026-01-06",43049.45,43141.24,42865.87,42957.66,94200],["2026-01-07",43049.45,43049.45,42774.08,42957.66,42500],["2026-01-08",42957.66,43049.45,42774.08,42774.08,61300],["2026-01-09",43049.45,43324.82,42774.08,43141.24,249200],["2026-01-12",43141.24,43324.82,42957.66,43233.03,232100],["2026-01-13",43141.24,43797.74,42859.88,42953.67,113700],["2026-01-14",43141.24,43235.02,42766.1,43047.45,105500],["2026-01-15",43328.81,43891.52,43141.24,43797.74,270500],["2026-01-16",43797.74,43891.52,43610.16,43610.16,247400],["2026-01-19",43610.16,44079.09,43516.38,43985.31,79500],["2026-01-20",43891.52,44172.88,43797.74,44172.88,128900],["2026-01-21",44079.09,44079.09,43703.95,43797.74,101900],["2026-01-22",43797.74,44079.09,43610.16,43703.95,234300],["2026-01-23",43797.74,43891.52,43703.95,43797.74,58200],["2026-01-26",43141.24,43797.74,37232.76,43610.16,201300],["2026-01-27",43703.95,43891.52,42203.39,43703.95,159600],["2026-01-28",43797.74,44360.45,43610.16,44172.88,247200],["2026-01-29",44172.88,44829.37,44172.88,44548.02,189300],["2026-01-30",44454.23,44735.59,44454.23,44548.02,186000],["2026-02-02",44548.02,44735.59,43610.16,44641.8,269300],["2026-02-03",44641.8,45861.01,44641.8,45485.87,410700],["2026-02-04",45767.23,46236.15,45485.87,46236.15,219200],["2026-02-05",46236.15,46423.72,45767.23,45767.23,255500],["2026-02-06",45954.8,46142.37,45579.66,45861.01,165400],["2026-02-09",45954.8,46236.15,45861.01,46048.58,116800],["2026-02-10",46048.58,46048.58,45673.44,45767.23,311300],["2026-02-11",45954.8,46142.37,45954.8,46048.58,63600],["2026-02-12",46048.58,46142.37,45767.23,45954.8,182800],["2026-02-13",46048.58,46142.37,45861.01,46048.58,63900],["2026-02-23",46142.37,46329.94,45861.01,46142.37,102300],["2026-02-24",45954.8,46423.72,45861.01,46048.58,180500],["2026-02-25",46142.37,46798.87,45954.8,46236.15,406400],["2026-02-26",46517.51,46611.29,46142.37,46236.15,154500],["2026-02-27",46329.94,46892.65,46329.94,46423.72,120000],["2026-03-02",46423.72,46517.51,45485.87,46236.15,145200],["2026-03-03",46048.58,46048.58,45673.44,45673.44,117100],["2026-03-04",45861.01,45954.8,45298.3,45861.01,424200],["2026-03-05",45673.44,46142.37,45485.87,45767.23,56800],["2026-03-06",45954.8,46142.37,45673.44,45767.23,135900],["2026-03-09",45954.8,45954.8,43891.52,43985.31,322900],["2026-03-10",44266.66,45016.94,44172.88,44923.16,109200],["2026-03-11",43235.02,44735.59,40890.39,44641.8,68700],["2026-03-12",44829.37,44923.16,44360.45,44454.23,17100],["2026-03-13",44454.23,44641.8,44454.23,44548.02,20600],["2026-03-16",44548.02,44829.37,44548.02,44548.02,44600],["2026-03-17",44829.37,45016.94,44829.37,44923.16,16100],["2026-03-18",44829.37,45016.94,44829.37,44829.37,18200],["2026-03-19",44735.59,45016.94,44641.8,44923.16,14400],["2026-03-20",45485.87,45767.23,44923.16,45016.94,80900],["2026-03-23",45016.94,45204.51,44735.59,44735.59,51400],["2026-03-24",45204.51,45204.51,44923.16,45016.94,28500],["2026-03-25",45204.51,45298.3,44923.16,45016.94,27700],["2026-03-26",44923.16,45016.94,44079.09,44641.8,88700],["2026-03-27",44641.8,44923.16,44454.23,44641.8,16300],["2026-03-30",44548.02,44735.59,44172.88,44641.8,82200],["2026-03-31",44829.37,45110.73,44360.45,45016.94,93400],["2026-04-01",44923.16,45016.94,44548.02,44735.59,50700],["2026-04-02",44735.59,44735.59,44266.66,44266.66,83500],["2026-04-03",44266.66,44548.02,44266.66,44454.23,34900],["2026-04-06",44548.02,44735.59,44172.88,44454.23,115100],["2026-04-07",44548.02,44548.02,44266.66,44454.23,55600],["2026-04-08",44829.37,44923.16,44454.23,44641.8,188600],["2026-04-09",44548.02,44641.8,44454.23,44548.02,121600],["2026-04-10",44548.02,44735.59,44360.45,44360.45,160700],["2026-04-13",44548.02,44923.16,44454.23,44641.8,61400],["2026-04-14",44829.37,45298.3,44641.8,45110.73,169400],["2026-04-15",45110.73,45204.51,44923.16,45016.94,117900],["2026-04-16",46382.83,46382.83,44621.46,44621.46,63200],["2026-04-17",44719.31,44915.02,44230.04,44621.46,80800],["2026-04-20",44523.61,44915.02,44034.33,44230.04,134800],["2026-04-21",44230.04,44327.9,43642.92,43642.92,156600],["2026-04-22",43936.48,43936.48,43055.79,43153.65,313500],["2026-04-23",43251.5,43251.5,43055.79,43251.5,168000],["2026-04-24",43251.5,43936.48,43153.65,43251.5,69600],["2026-04-28",43251.5,44034.33,43251.5,43936.48,171300],["2026-04-29",43936.48,44327.9,43838.63,44230.04,283700],["2026-05-04",44230.04,45110.73,44230.04,45110.73,241300],["2026-05-05",45110.73,45502.15,44915.02,45208.58,307600],["2026-05-06",45208.58,45697.85,45208.58,45697.85,185300],["2026-05-07",45697.85,46089.27,45502.15,45991.42,222500],["2026-05-08",45991.42,46578.54,45893.56,46382.83,388800],["2026-05-11",46382.83,47067.81,46382.83,46969.96,392400],["2026-05-12",46969.96,48144.21,46969.96,47654.94,1085900],["2026-05-13",47557.08,48046.35,47557.08,47948.5,280200],["2026-05-14",47948.5,47948.5,47263.52,47948.5,283500],["2026-05-15",47948.5,47948.5,47557.08,47654.94,144600],["2026-05-18",47067.81,47752.79,43740.77,47752.79,141400],["2026-05-19",47654.94,47752.79,47654.94,47654.94,125500],["2026-05-20",47459.23,47557.08,47165.67,47459.23,122600],["2026-05-21",47361.37,47654.94,47361.37,47654.94,88800],["2026-05-22",47165.67,47654.94,47165.67,47557.08,42200],["2026-05-25",47557.08,47948.5,47459.23,47850.64,138800],["2026-05-26",47850.64,47850.64,47361.37,47654.94,358100],["2026-05-27",47654.94,47850.64,47459.23,47752.79,10500],["2026-05-28",47654.94,47752.79,47459.23,47459.23,16000],["2026-05-29",47459.23,47459.23,46578.54,46578.54,90000],["2026-06-01",46480.69,46676.39,46089.27,46578.54,35900],["2026-06-02",46382.83,46872.1,46284.98,46382.83,114200],["2026-06-03",46578.54,46578.54,46187.12,46480.69,69600],["2026-06-04",46480.69,46480.69,46187.12,46382.83,53700],["2026-06-05",46382.83,46578.54,46284.98,46480.69,167000],["2026-06-08",46480.69,46969.96,46187.12,46969.96,153500],["2026-06-09",46969.96,47165.67,46774.25,47165.67,45400],["2026-06-10",47067.81,48339.91,47067.81,47850.64,260600],["2026-06-11",47850.64,47948.5,47067.81,47361.37,25600],["2026-06-12",47361.37,47459.23,47165.67,47165.67,36500],["2026-06-15",47165.67,47459.23,47067.81,47459.23,31300],["2026-06-16",47263.52,47459.23,47263.52,47263.52,25700],["2026-06-17",47263.52,47263.52,47165.67,47263.52,30700],["2026-06-18",47263.52,47948.5,47067.81,47948.5,148300],["2026-06-19",47361.37,47654.94,47361.37,47557.08,50000],["2026-06-22",47459.23,47752.79,47361.37,47459.23,111900],["2026-06-23",47361.37,47557.08,47165.67,47557.08,39400],["2026-06-24",47557.08,47557.08,47361.37,47459.23,101200],["2026-06-25",47459.23,48046.35,47459.23,48046.35,248600],["2026-06-26",47850.64,48242.06,47654.94,48144.21,186200],["2026-06-29",47850.64,48339.91,47850.64,47948.5,41400],["2026-06-30",48046.35,48144.21,47850.64,47850.64,114600],["2026-07-01",48144.21,48144.21,47557.08,48046.35,53700],["2026-07-02",47850.64,48339.91,47752.79,48046.35,84600],["2026-07-03",47654.94,48144.21,47557.08,47850.64,83500],["2026-07-06",48046.35,48535.62,47752.79,48046.35,508500],["2026-07-07",47752.79,48339.91,47557.08,47948.5,76500],["2026-07-08",48046.35,48046.35,47752.79,48046.35,21200],["2026-07-09",47850.64,48437.77,47850.64,47850.64,491200],["2026-07-10",47948.5,47948.5,47459.23,47459.23,220500],["2026-07-13",47459.23,47948.5,47361.37,47459.23,87000],["2026-07-14",47654.94,47654.94,47459.23,47557.08,77700],["2026-07-15",47557.08,47654.94,47459.23,47654.94,107500],["2026-07-16",47557.08,47654.94,47459.23,47557.08,62800],["2026-07-17",47459.23,47557.08,47459.23,47459.23,26400],["2026-07-20",47459.23,47459.23,46969.96,47361.37,107600],["2026-07-21",47263.52,47459.23,47165.67,47165.67,71300],["2026-07-22",47165.67,47165.67,46872.1,46872.1,110000],["2026-07-23",46872.1,46872.1,46480.69,46774.25,142400],["2026-07-24",46578.54,47165.67,46284.98,46578.54,136300],["2026-07-27",46578.54,46774.25,46480.69,46578.54,121800],["2026-07-28",46480.69,46578.54,46382.83,46382.83,78600],["2026-07-29",46382.83,46480.69,46284.98,46382.83,215400],["2026-07-30",46382.83,46480.69,46284.98,46382.83,21100],["2026-07-31",46480.69,46480.69,45991.42,46187.12,185500],["2026-08-03",46187.12,46187.12,45697.85,45893.56,167900],["2026-08-04",45893.56,46187.12,45795.71,46187.12,26800],["2026-08-05",46187.12,46284.98,45893.56,45893.56,49600],["2026-08-06",45893.56,46284.98,45697.85,46284.98,38500],["2026-08-07",46284.98,46284.98,45893.56,45991.42,198820],["2026-08-10",45991.42,46187.12,45893.56,45991.42,218200],["2026-08-11",46872.1,46872.1,45697.85,45697.85,154200],["2026-08-12",45795.71,46187.12,45697.85,45893.56,105000],["2026-08-13",46089.27,46187.12,45502.15,45893.56,124400],["2026-08-14",45893.56,45893.56,45600.0,45600.0,74000],["2026-08-17",45697.85,45795.71,45404.29,45600.0,111200],["2026-08-18",46100.0,46100.0,45300.0,45400.0,240800],["2026-08-19",45800.0,45800.0,45400.0,45600.0,174600],["2026-08-20",45500.0,46100.0,45500.0,46000.0,306700],["2026-08-21",46100.0,47000.0,46000.0,46500.0,205000],["2026-08-24",46700.0,46700.0,46400.0,46600.0,195400],["2026-08-25",46700.0,47400.0,46400.0,46800.0,379700],["2026-08-26",47000.0,47000.0,46600.0,46700.0,165600],["2026-08-27",47000.0,47100.0,46800.0,46800.0,183600],["2026-08-28",47200.0,47500.0,47200.0,47300.0,225400],["2026-09-03",47300.0,48500.0,46800.0,48500.0,418500],["2026-09-04",48000.0,49200.0,48000.0,48900.0,421000],["2026-09-07",49000.0,49400.0,48900.0,49200.0,466800],["2026-09-08",49300.0,49400.0,48500.0,49200.0,147600],["2026-09-09",49100.0,49200.0,48600.0,49100.0,173600],["2026-09-10",49000.0,49000.0,48700.0,49000.0,95700],["2026-09-11",49000.0,49500.0,48400.0,49500.0,478500],["2026-09-14",49500.0,50200.0,49100.0,49800.0,717800],["2026-09-15",49800.0,50000.0,49600.0,49900.0,328500],["2026-09-16",50000.0,50200.0,50000.0,50200.0,384300],["2026-09-17",50200.0,50300.0,49600.0,50100.0,196800],["2026-09-18",49800.0,50000.0,49500.0,49800.0,73100],["2026-09-21",49200.0,49900.0,49000.0,49600.0,145800],["2026-09-22",49600.0,49700.0,49500.0,49500.0,130400],["2026-09-23",49600.0,49700.0,49400.0,49600.0,188600],["2026-09-24",49500.0,49800.0,49500.0,49700.0,202700],["2026-09-25",49500.0,49800.0,49500.0,49800.0,161800],["2026-09-28",49700.0,50500.0,49700.0,50300.0,367600],["2026-09-29",50500.0,50600.0,50200.0,50500.0,223500],["2026-09-30",50500.0,51200.0,50400.0,51200.0,456100],["2026-10-01",51000.0,52600.0,51000.0,51800.0,581500],["2026-10-02",52000.0,53100.0,51500.0,53100.0,671100]]}