{"sym":"SAB","index":false,"bars":[["2016-12-06",44274.64,44274.64,44274.64,44274.64,3010],["2016-12-07",47360.45,47360.45,47360.45,47360.45,285330],["2016-12-08",50647.5,50647.5,50647.5,50647.5,1000],["2016-12-09",50647.5,54169.35,50647.5,54169.35,2889410],["2016-12-12",57959.53,57959.53,57959.53,57959.53,35690],["2016-12-13",61984.49,61984.49,61984.49,61984.49,96830],["2016-12-14",66311.33,66311.33,66311.33,66311.33,364380],["2016-12-15",70940.05,70940.05,70436.93,70940.05,380050],["2016-12-16",75904.17,75904.17,67082.79,75468.13,387520],["2016-12-19",71107.75,75468.13,71107.75,71107.75,168190],["2016-12-20",70772.34,70940.05,66143.63,66143.63,549710],["2016-12-21",66143.63,68256.74,62051.58,67351.12,291750],["2016-12-22",70403.38,70403.38,68089.03,68089.03,52460],["2016-12-23",68089.03,68089.03,66110.09,67082.79,54810],["2016-12-26",67423.28,67423.28,64699.11,67082.76,219870],["2016-12-27",67082.76,68036.22,65754.72,67423.28,69880],["2016-12-28",68036.22,68036.22,67116.81,67729.75,28530],["2016-12-29",67423.28,67423.28,65720.67,67082.76,98560],["2016-12-30",67423.28,67423.28,66571.98,67321.12,123740],["2017-01-03",67321.12,67321.12,66708.18,67082.76,563170],["2017-01-04",67082.76,67627.59,66401.72,67082.76,87490],["2017-01-05",67082.76,67423.28,66742.24,67116.81,27170],["2017-01-06",67389.23,71475.49,67150.86,70147.45,712390],["2017-01-09",70147.45,70828.5,69806.93,69806.93,31390],["2017-01-10",70453.92,70453.92,68615.11,69636.67,44540],["2017-01-11",69466.41,71509.54,68785.37,71509.54,228480],["2017-01-12",72531.1,72531.1,71509.54,71713.85,55290],["2017-01-13",71747.9,72258.69,71713.85,72122.48,37670],["2017-01-16",71850.06,71850.06,70828.5,71169.02,33890],["2017-01-17",70998.76,74029.4,70862.55,73722.93,143760],["2017-01-18",73314.3,76617.36,73314.3,76208.74,103480],["2017-01-19",76617.36,76617.36,74914.76,76208.74,40040],["2017-01-20",75936.32,76651.42,75936.32,76208.74,77940],["2017-01-23",76208.74,76208.74,75085.02,75595.8,44360],["2017-01-24",74914.76,76276.84,74914.76,75595.8,137100],["2017-01-25",75595.8,76208.74,74914.76,76208.74,18800],["2017-02-02",76242.79,76242.79,74574.23,74574.23,18560],["2017-02-03",74029.4,75902.27,73688.88,73893.19,51700],["2017-02-06",74744.49,74744.49,72020.32,73212.15,50070],["2017-02-07",73212.15,74914.76,72531.1,73552.67,1076580],["2017-02-08",73552.67,73893.19,73212.15,73314.3,36350],["2017-02-09",73314.3,73314.3,70828.5,71850.06,150070],["2017-02-10",71850.06,72871.63,71850.06,72599.21,285880],["2017-02-13",72599.21,73109.99,71509.54,72667.31,25240],["2017-02-14",72667.31,73859.14,72565.16,73552.67,72220],["2017-02-15",73552.67,73552.67,72463.0,72837.57,84300],["2017-02-16",72871.63,73552.67,72871.63,73348.36,44230],["2017-02-17",73212.15,73212.15,72871.63,73109.99,34430],["2017-02-20",72633.26,74233.71,72599.21,74233.71,163930],["2017-02-21",74097.5,74914.76,74097.5,74778.55,34930],["2017-02-22",74744.49,76447.1,74744.49,76379.0,176230],["2017-02-23",76583.31,77298.41,76276.84,77298.41,130020],["2017-02-24",77638.93,78319.97,76957.89,77298.41,107840],["2017-02-27",76447.1,77604.88,76276.84,76651.42,61270],["2017-02-28",76787.62,77025.99,76651.42,76651.42,50720],["2017-03-01",76957.89,76957.89,76617.36,76923.83,131540],["2017-03-02",77298.41,77298.41,74642.34,76583.31,30250],["2017-03-03",75936.32,76753.57,75255.28,76753.57,20670],["2017-03-06",76617.36,76787.62,75595.8,76447.1,32990],["2017-03-07",76583.31,76617.36,75800.11,75800.11,35720],["2017-03-08",75800.11,75800.11,74369.92,74540.18,14120],["2017-03-09",73586.72,75255.28,72190.58,73552.67,56450],["2017-03-10",73552.67,73552.67,71850.06,71850.06,17550],["2017-03-13",71850.06,71850.06,70283.66,70487.97,30560],["2017-03-14",70487.97,73893.19,69193.99,72871.63,54260],["2017-03-15",72871.63,73212.15,71850.06,72054.37,13250],["2017-03-16",72054.37,72871.63,69977.19,72497.05,7450],["2017-03-17",72497.05,72497.05,70828.5,70828.5,14250],["2017-03-20",70828.5,71475.49,70828.5,71169.02,7670],["2017-03-21",71169.02,71169.02,69738.83,69875.04,61100],["2017-03-22",69875.04,70113.4,68274.58,69125.89,42630],["2017-03-23",68887.52,69738.83,68274.58,68785.37,20840],["2017-03-24",68785.37,68819.42,67797.85,68104.32,101770],["2017-03-27",68104.32,68274.58,67763.8,68104.32,25830],["2017-03-28",68444.84,68785.37,67763.8,67763.8,255080],["2017-03-29",67457.33,69806.93,67423.28,68104.32,35850],["2017-03-30",68104.32,68785.37,68104.32,68785.37,46700],["2017-03-31",68785.37,68785.37,68104.32,68104.32,10830],["2017-04-03",68104.32,68751.31,68104.32,68240.53,100480],["2017-04-04",67900.01,68240.53,67900.01,68240.53,31070],["2017-04-05",68955.63,69125.89,68308.64,69125.89,24480],["2017-04-07",69125.89,69806.93,68785.37,69806.93,22080],["2017-04-10",69466.41,71169.02,69432.36,71169.02,41220],["2017-04-11",71169.02,71339.28,70487.97,70658.24,47920],["2017-04-12",70487.97,70658.24,69125.89,69125.89,7830],["2017-04-13",68785.37,70147.45,68785.37,69806.93,97520],["2017-04-14",70453.92,70453.92,68955.63,69466.41,24610],["2017-04-17",69806.93,70487.97,69466.41,70487.97,60990],["2017-04-18",70147.45,70147.45,69296.15,69806.93,49600],["2017-04-19",69806.93,69806.93,68274.58,68615.11,9950],["2017-04-20",68615.11,68615.11,68104.32,68104.32,23910],["2017-04-21",68104.32,68444.84,67423.28,68444.84,28730],["2017-04-24",68444.84,68615.11,68104.32,68104.32,54940],["2017-04-25",67763.8,68104.32,67763.8,67763.8,12720],["2017-04-26",67934.06,68274.58,67763.8,68274.58,15380],["2017-04-27",68274.58,68444.84,68070.27,68070.27,141870],["2017-04-28",68070.27,68104.32,67423.28,68070.27,7590],["2017-05-03",68070.27,68070.27,67763.8,68070.27,5880],["2017-05-04",68070.27,68070.27,67525.44,67763.8,39290],["2017-05-05",67695.7,67900.01,67695.7,67865.96,1140],["2017-05-08",67934.06,67934.06,67763.8,67763.8,38090],["2017-05-09",67763.8,67763.8,66980.6,66980.6,15040],["2017-05-10",66912.5,67763.8,66912.5,67014.65,7830],["2017-05-11",67014.65,67525.44,66708.18,66708.18,18710],["2017-05-12",66742.24,67389.23,66742.24,66912.5,7380],["2017-05-15",66912.5,66912.5,66061.19,66061.19,23710],["2017-05-16",66061.19,66061.19,65073.68,65073.68,8650],["2017-05-17",64018.06,66401.72,64018.06,64256.43,21820],["2017-05-18",64290.48,64699.11,64290.48,64665.05,8860],["2017-05-19",64699.11,64699.11,64324.53,64699.11,18730],["2017-05-22",64699.11,65380.15,64528.85,64835.32,68360],["2017-05-23",66571.98,66640.08,65039.63,66061.19,234300],["2017-05-24",66061.19,66061.19,64801.26,65039.63,38050],["2017-05-25",64699.11,65039.63,64665.05,65039.63,2047040],["2017-05-26",65924.98,65924.98,64018.06,64528.85,2026200],["2017-05-29",64528.85,64869.37,64528.85,64699.11,249770],["2017-05-30",65039.63,65073.68,64699.11,65039.63,89970],["2017-05-31",64767.21,65073.68,64392.64,64392.64,1595970],["2017-06-01",64426.69,65107.73,64426.69,64699.11,71360],["2017-06-02",64699.11,65039.63,64358.59,65039.63,63210],["2017-06-05",64767.21,65039.63,64699.11,65039.63,72640],["2017-06-06",65039.63,65141.79,64460.74,65141.79,91780],["2017-06-07",65141.79,65346.1,64699.11,65346.1,84500],["2017-06-08",65209.89,65209.89,64869.37,65039.63,53410],["2017-06-09",64426.69,65380.15,64426.69,65039.63,59400],["2017-06-12",65039.63,66027.14,64699.11,66027.14,107500],["2017-06-13",66367.66,66367.66,65550.41,66367.66,71070],["2017-06-14",66401.72,68785.37,66367.66,68104.32,191760],["2017-06-15",68785.37,68785.37,68104.32,68104.32,65250],["2017-06-16",68104.32,69125.89,68104.32,68206.48,65000],["2017-06-19",68444.84,68444.84,68104.32,68444.84,98780],["2017-06-20",68444.84,69125.89,63984.01,69125.89,100240],["2017-06-21",69125.89,69772.88,68785.37,69772.88,71190],["2017-06-22",69772.88,70079.35,69159.94,69806.93,57460],["2017-06-23",69636.67,70453.92,69568.57,70453.92,87810],["2017-06-26",70487.97,70658.24,70147.45,70624.18,65200],["2017-06-27",70624.18,70828.5,70317.71,70624.18,67970],["2017-06-28",70624.18,70624.18,68512.95,70419.87,28280],["2017-06-29",70419.87,70658.24,68819.42,70317.71,86380],["2017-06-30",70317.71,71169.02,70317.71,70930.65,81400],["2017-07-03",71509.54,71679.8,69466.41,71509.54,100930],["2017-07-04",69806.93,71816.01,69806.93,71816.01,99930],["2017-07-05",71169.02,71509.54,71169.02,71509.54,63580],["2017-07-06",71509.54,71509.54,70692.29,71509.54,60360],["2017-07-07",71509.54,71543.59,71032.81,71509.54,66440],["2017-07-10",71509.54,71645.75,71169.02,71509.54,120040],["2017-07-11",71509.54,71816.01,71339.28,71679.8,125430],["2017-07-12",71884.11,72020.32,71509.54,71577.64,75580],["2017-07-13",71509.54,71679.8,70998.76,71679.8,110270],["2017-07-14",72020.32,72122.48,71850.06,72020.32,116680],["2017-07-17",72190.58,75595.8,72190.58,74744.49,110950],["2017-07-18",75936.32,77638.93,75255.28,76957.89,117890],["2017-07-19",77604.88,80363.1,77298.41,79035.07,201600],["2017-07-20",79035.07,80022.58,76957.89,79682.06,123230],["2017-07-21",79001.01,80873.88,79001.01,80192.84,147590],["2017-07-24",80192.84,80499.31,76276.84,80192.84,264440],["2017-07-25",80022.58,80363.1,79273.43,80192.84,172390],["2017-07-26",80192.84,80363.1,74710.44,80090.68,228850],["2017-07-27",78319.97,80158.79,78319.97,80090.68,283410],["2017-07-28",80022.58,80192.84,78694.55,80192.84,273570],["2017-07-31",79001.01,80669.57,79001.01,80669.57,353490],["2017-08-01",81725.19,83393.74,81044.14,83393.74,107380],["2017-08-02",83393.74,83598.06,81895.45,83564.0,52270],["2017-08-03",83427.8,83700.21,82780.8,83427.8,43840],["2017-08-04",83700.21,83700.21,81895.45,83700.21,53480],["2017-08-07",83427.8,89557.18,83427.8,84823.93,183620],["2017-08-08",88024.84,88024.84,84823.93,86151.97,141220],["2017-08-09",85811.45,88365.36,82406.23,82406.23,161800],["2017-08-10",84789.88,85300.66,82576.49,84789.88,119570],["2017-08-11",84789.88,85300.66,83461.85,84449.36,125140],["2017-08-14",83802.37,85096.35,83087.27,83087.27,125970],["2017-08-15",83734.27,83734.27,80703.62,82712.7,180350],["2017-08-16",83598.06,84789.88,81759.24,84755.83,139460],["2017-08-17",85062.3,89557.18,85062.3,86151.97,185640],["2017-08-18",83768.32,86833.01,83768.32,86151.97,148040],["2017-08-21",84449.36,87514.06,83427.8,87514.06,119480],["2017-08-22",88161.05,88161.05,82576.49,83836.42,100100],["2017-08-23",85062.3,86798.96,82065.71,86730.86,106130],["2017-08-24",86730.86,86833.01,83768.32,86730.86,92660],["2017-08-25",84449.36,86458.44,83802.37,86151.97,35060],["2017-08-28",86151.97,86151.97,83427.8,85981.71,48900],["2017-08-29",84108.84,85130.4,84040.73,84789.88,41570],["2017-08-30",85096.35,85130.4,84176.94,85130.4,35860],["2017-08-31",84142.89,86935.17,84142.89,85470.93,74740],["2017-09-01",85470.93,86662.75,85470.93,86662.75,43680],["2017-09-05",86662.75,89557.18,86662.75,86833.01,67560],["2017-09-06",87173.53,89557.18,87173.53,89557.18,47460],["2017-09-07",89557.18,92349.46,88263.2,92349.46,132880],["2017-09-08",93302.92,95924.94,92962.4,95924.94,73020],["2017-09-11",95924.94,98410.75,95924.94,97048.66,54280],["2017-09-12",95346.05,98410.75,95346.05,95686.57,53500],["2017-09-13",95686.57,97014.61,94426.64,94426.64,52310],["2017-09-14",95005.53,95005.53,92451.62,92792.14,61910],["2017-09-15",90919.27,92621.88,90919.27,92621.88,49350],["2017-09-18",95312.0,95312.0,91259.79,94154.23,44100],["2017-09-19",94154.23,94665.01,92621.88,93643.44,45580],["2017-09-20",94324.49,94324.49,92587.83,92962.4,37860],["2017-09-21",92621.88,92621.88,90238.23,90238.23,77660],["2017-09-22",92247.31,92247.31,90238.23,90646.85,30950],["2017-09-25",90646.85,90646.85,85130.4,89046.4,39620],["2017-09-26",89046.4,89046.4,87548.11,87854.58,30600],["2017-09-27",87854.58,87854.58,86151.97,86833.01,40050],["2017-09-28",86833.01,91940.84,85675.24,90612.8,41960],["2017-09-29",90578.75,92792.14,88535.62,88535.62,38640],["2017-10-02",88535.62,89523.13,87173.53,87854.58,28580],["2017-10-03",89216.66,89216.66,87207.59,87445.95,32330],["2017-10-04",86901.12,88671.83,86901.12,88671.83,28250],["2017-10-05",86833.01,90170.12,86833.01,88535.62,27220],["2017-10-06",89182.61,89182.61,86901.12,88569.67,26920],["2017-10-09",89489.08,89489.08,87003.27,88569.67,37300],["2017-10-10",89114.51,89148.56,88331.31,88569.67,45900],["2017-10-11",88501.57,89182.61,88467.52,89148.56,35300],["2017-10-12",88910.19,90680.91,88910.19,90578.75,39470],["2017-10-13",90578.75,92621.88,88910.19,92621.88,77150],["2017-10-16",92621.88,92860.24,91600.31,92621.88,67420],["2017-10-17",92621.88,95005.53,91327.9,95005.53,60630],["2017-10-18",94358.54,96027.1,94324.49,95856.83,197700],["2017-10-19",96980.56,97048.66,94665.01,94665.01,58990],["2017-10-20",93847.76,96708.14,91940.84,91940.84,47530],["2017-10-23",93983.97,95346.05,91974.89,95346.05,56380],["2017-10-24",95346.05,95993.04,91974.89,95516.31,54670],["2017-10-25",95516.31,95516.31,93302.92,95141.74,5720],["2017-10-26",95516.31,96027.1,93643.44,96027.1,45560],["2017-10-27",96027.1,96027.1,92655.93,95516.31,26460],["2017-10-30",95346.05,97729.7,94324.49,97729.7,110150],["2017-10-31",97729.7,97729.7,96401.67,97252.97,3060],["2017-11-01",97252.97,97729.7,95584.42,97695.65,18930],["2017-11-02",97695.65,98410.75,96708.14,98410.75,43940],["2017-11-03",97218.92,98751.27,95720.63,98751.27,12150],["2017-11-06",98751.27,99432.31,98070.23,98751.27,7770],["2017-11-07",97389.18,98751.27,97082.71,97082.71,50470],["2017-11-08",98342.64,101781.91,94562.85,95856.83,79920],["2017-11-09",95856.83,96333.57,94562.85,94699.06,4680],["2017-11-10",94699.06,94699.06,93268.87,94154.23,16650],["2017-11-13",94154.23,96299.51,93983.97,94052.07,76280],["2017-11-14",94052.07,95346.05,93371.03,93371.03,18400],["2017-11-15",93336.97,94835.27,91838.68,92247.31,124210],["2017-11-16",91259.79,95346.05,91259.79,95346.05,361890],["2017-11-17",95686.57,96674.09,93745.6,95346.05,387860],["2017-11-20",93983.97,95618.47,93745.6,95550.37,352880],["2017-11-21",95550.37,101815.96,95516.31,99772.83,206870],["2017-11-22",99772.83,105221.18,99772.83,105016.87,203570],["2017-11-23",105016.87,105561.7,102497.01,105221.18,124940],["2017-11-24",105561.7,108830.71,103859.09,108558.29,145290],["2017-11-27",105595.75,108626.4,102224.59,103178.05,117840],["2017-11-28",102497.01,108966.92,102497.01,108966.92,131090],["2017-11-29",113734.22,116594.6,109988.48,115436.83,165290],["2017-11-30",116390.29,118161.0,112031.61,112031.61,110200],["2017-12-01",112031.61,112882.92,110703.58,112372.13,91810],["2017-12-04",112372.13,116117.87,112372.13,113155.33,127770],["2017-12-05",114721.73,115096.31,112372.13,112372.13,115280],["2017-12-06",112372.13,113393.7,107604.83,111691.09,116210],["2017-12-07",112372.13,113393.7,107264.31,108762.6,100440],["2017-12-08",107604.83,108796.66,104710.4,105221.18,136180],["2017-12-11",105902.22,105902.22,99772.83,99772.83,142910],["2017-12-12",106753.53,106753.53,104880.66,106583.27,311160],["2017-12-13",108864.76,109307.44,106583.27,106923.79,133180],["2017-12-14",107945.35,107945.35,105221.18,105221.18,131480],["2017-12-15",105221.18,105561.7,104540.14,105289.28,138480],["2017-12-18",105289.28,108251.82,105289.28,105289.28,255930],["2017-12-19",105289.28,105561.7,97934.02,97934.02,362340],["2017-12-20",91259.79,95346.05,91089.53,91089.53,276270],["2017-12-21",85811.45,90238.23,84755.83,84857.99,583060],["2017-12-22",87854.58,89216.66,85470.93,85470.93,226780],["2017-12-25",86798.96,90544.7,85811.45,90102.02,119540],["2017-12-26",89965.81,89965.81,87173.53,87514.06,174190],["2017-12-27",87173.53,88535.62,85879.55,85879.55,203790],["2017-12-28",86492.49,86492.49,84857.99,84857.99,224330],["2017-12-29",86424.39,86424.39,84857.99,84892.04,217350],["2018-01-02",86492.49,86730.86,85096.35,85913.6,163190],["2018-01-03",85913.6,90238.23,85913.6,90238.23,278500],["2018-01-04",91259.79,91498.16,89557.18,91089.53,285800],["2018-01-05",91259.79,91430.05,89591.24,89999.86,131870],["2018-01-08",89557.18,89897.71,88195.1,88876.14,115690],["2018-01-09",89897.71,89897.71,88535.62,88876.14,127130],["2018-01-10",88876.14,89216.66,88195.1,88365.36,82190],["2018-01-11",88876.14,89897.71,88297.25,88876.14,184000],["2018-01-12",89557.18,89557.18,88195.1,88773.99,94390],["2018-01-15",90016.54,90085.58,84597.6,89913.0,81970],["2018-01-16",89913.0,89913.0,89050.11,89395.27,152440],["2018-01-17",89395.27,89913.0,88877.53,89050.11,171960],["2018-01-18",88981.08,88981.08,87427.88,88981.08,104920],["2018-01-19",88981.08,89050.11,88014.64,88187.22,200930],["2018-01-22",88014.64,90430.73,86841.11,90085.58,184370],["2018-01-25",90430.73,90430.73,88704.95,89050.11,94990],["2018-01-26",89050.11,89084.63,87013.69,87013.69,103010],["2018-01-29",87013.69,87186.27,84563.09,84563.09,164600],["2018-01-30",84217.93,84908.24,84045.36,84908.24,95220],["2018-01-31",84908.24,86979.18,84908.24,85253.4,124310],["2018-02-01",85253.4,85253.4,84079.87,84563.09,138000],["2018-02-02",84563.09,85253.4,83216.98,85253.4,77900],["2018-02-05",84563.09,85184.37,81456.69,82457.64,126340],["2018-02-06",82457.64,82457.64,76728.06,80317.68,134250],["2018-02-07",80352.19,83182.47,80248.65,80352.19,45750],["2018-02-08",80352.19,80766.38,77659.98,77659.98,67480],["2018-02-09",77659.98,77659.98,74553.58,77659.98,96300],["2018-02-12",79385.76,80421.22,77659.98,80421.22,108810],["2018-02-13",80766.38,81801.84,80421.22,80731.86,20870],["2018-02-21",82147.0,84563.09,80766.38,83182.47,52050],["2018-02-22",82837.31,83527.62,82077.97,82077.97,121670],["2018-02-23",83872.78,83872.78,81732.81,82837.31,44180],["2018-02-26",82837.31,84217.93,81801.84,83769.23,220820],["2018-02-27",84563.09,84563.09,82595.7,83355.04,202240],["2018-02-28",83527.62,83527.62,81180.56,81180.56,301780],["2018-03-01",80421.22,81180.56,79351.24,80076.07,304990],["2018-03-02",79144.15,79385.76,78626.41,78695.45,289080],["2018-03-05",78695.45,79661.88,78005.13,78005.13,280570],["2018-03-06",78005.13,78074.17,75761.62,76106.78,459600],["2018-03-07",76106.78,77280.31,75934.2,76279.36,114500],["2018-03-08",76624.51,76624.51,75934.2,75968.72,78500],["2018-03-09",76624.51,76659.03,75727.11,76072.26,49770],["2018-03-12",76624.51,76624.51,75934.2,76003.23,41840],["2018-03-13",76279.36,76279.36,74381.0,74898.74,100580],["2018-03-14",74553.58,74864.22,71792.34,74070.36,215240],["2018-03-15",72827.8,73863.27,70687.84,73863.27,196320],["2018-03-16",75589.05,78971.57,72482.65,78868.02,998820],["2018-03-19",79385.76,81042.5,77659.98,77659.98,403660],["2018-03-20",76313.87,79006.09,75658.08,78005.13,308130],["2018-03-21",78350.29,78695.45,76624.51,78005.13,106190],["2018-03-22",78005.13,81284.11,76969.67,79730.91,224230],["2018-03-23",79420.27,81801.84,78039.65,81249.6,187010],["2018-03-26",80766.38,84563.09,80766.38,84286.96,199720],["2018-03-27",85909.19,85909.19,82871.83,84217.93,108420],["2018-03-28",84217.93,84563.09,82147.0,82526.67,104670],["2018-03-29",83527.62,83527.62,82492.16,82526.67,119950],["2018-03-30",82526.67,83527.62,82526.67,83044.4,96080],["2018-04-02",84045.36,84563.09,82147.0,82147.0,88560],["2018-04-03",82147.0,82492.16,79040.6,79040.6,65850],["2018-04-04",79730.91,79730.91,76969.67,78005.13,55540],["2018-04-05",78039.65,80593.8,76969.67,78419.32,43680],["2018-04-06",78005.13,79385.76,78005.13,78419.32,116490],["2018-04-09",77314.82,79040.6,77314.82,77659.98,43750],["2018-04-10",77970.62,80283.16,77142.25,79385.76,87150],["2018-04-11",78384.81,81077.02,78384.81,79385.76,108080],["2018-04-12",79385.76,79730.91,78695.45,79385.76,55840],["2018-04-13",79075.12,80076.07,78522.87,78626.41,73370],["2018-04-16",79040.6,79523.82,78522.87,79213.18,96580],["2018-04-17",79454.79,79730.91,78695.45,79040.6,111980],["2018-04-18",79730.91,79730.91,78419.32,78695.45,51070],["2018-04-19",78971.57,78971.57,73241.99,73241.99,77190],["2018-04-20",73241.99,77004.18,73241.99,76624.51,54550],["2018-04-23",77314.82,78695.45,74553.58,75071.31,54110],["2018-04-24",74898.74,76969.67,74208.42,74898.74,46310],["2018-04-26",76279.36,76279.36,74898.74,75589.05,33360],["2018-04-27",75416.47,76106.78,73518.11,73518.11,89760],["2018-05-02",74208.42,74553.58,73518.11,73552.63,48470],["2018-05-03",73518.11,75071.31,73276.5,75002.28,30530],["2018-05-04",75589.05,75589.05,74553.58,75589.05,19780],["2018-05-07",75934.2,80869.93,75899.69,80869.93,116690],["2018-05-08",80869.93,83493.11,79385.76,81077.02,210380],["2018-05-09",82492.16,82526.67,79834.46,80766.38,74870],["2018-05-10",80076.07,81974.42,75934.2,80766.38,66110],["2018-05-11",80766.38,81456.69,78764.48,81456.69,503000],["2018-05-14",82147.0,84908.24,79420.27,84908.24,96830],["2018-05-15",85425.98,89050.11,83527.62,86288.87,122170],["2018-05-16",86288.87,86979.18,84217.93,86979.18,328810],["2018-05-17",86116.29,86703.05,83355.04,83355.04,97390],["2018-05-18",84735.67,87117.24,83424.08,87117.24,76970],["2018-05-21",87117.24,88049.16,85425.98,86634.02,122730],["2018-05-22",85495.01,86219.83,84563.09,85564.04,79840],["2018-05-23",85943.71,86323.38,83251.5,83872.78,157620],["2018-05-24",84217.93,84563.09,80421.22,83803.75,103370],["2018-05-25",81732.81,84494.06,80766.38,80766.38,71290],["2018-05-28",78695.45,82043.45,78695.45,80076.07,151610],["2018-05-29",80835.41,80835.41,76624.51,79040.6,99830],["2018-05-30",77901.59,79385.76,76382.9,79040.6,104040],["2018-05-31",79040.6,84563.09,77314.82,82837.31,210920],["2018-06-01",83872.78,84563.09,81525.72,84563.09,77480],["2018-06-04",84217.93,84563.09,82492.16,83389.56,50940],["2018-06-05",83216.98,86288.87,82492.16,85460.49,52080],["2018-06-06",84563.09,86219.83,84217.93,85253.4,31750],["2018-06-07",85253.4,86288.87,83872.78,85598.55,35980],["2018-06-08",84563.09,85943.71,83872.78,84563.09,45080],["2018-06-11",83872.78,85529.52,83596.65,83872.78,106660],["2018-06-12",83872.78,83872.78,81456.69,82492.16,38540],["2018-06-13",82492.16,82492.16,80766.38,81146.05,25070],["2018-06-14",81180.56,82147.0,80455.74,80455.74,45510],["2018-06-15",80421.22,81042.5,78798.99,80973.47,114480],["2018-06-18",80766.38,81801.84,79730.91,80076.07,29860],["2018-06-19",79558.33,80904.44,74519.06,77659.98,112000],["2018-06-20",74553.58,78660.93,74553.58,78660.93,391770],["2018-06-21",78660.93,78660.93,76624.51,78005.13,53980],["2018-06-22",78005.13,78350.29,76797.09,78005.13,82580],["2018-06-25",78005.13,78315.77,77107.73,77763.53,30380],["2018-06-26",77659.98,77659.98,76451.94,76866.12,32870],["2018-06-27",76659.03,77590.95,76451.94,76866.12,54630],["2018-06-28",76348.39,76624.51,74933.25,75727.11,45520],["2018-06-29",75727.11,77832.56,74588.1,77832.56,119820],["2018-07-02",77659.98,79385.76,76175.81,79385.76,57880],["2018-07-03",79385.76,79385.76,77763.53,78729.96,102210],["2018-07-04",77314.82,78695.45,77314.82,78005.13,97480],["2018-07-05",78315.77,78315.77,75934.2,75934.2,72820],["2018-07-06",75934.2,76590.0,74553.58,75934.2,34770],["2018-07-09",76935.15,76969.67,75692.59,76175.81,16370],["2018-07-10",76935.15,76935.15,75140.34,75934.2,81620],["2018-07-11",76175.81,76175.81,74933.25,75934.2,178980],["2018-07-12",75243.89,76279.36,75243.89,75278.41,45860],["2018-07-13",75243.89,75623.56,73863.27,75243.89,114030],["2018-07-16",75243.89,75243.89,73863.27,75209.38,74340],["2018-07-17",74553.58,75243.89,73897.78,75243.89,63080],["2018-07-18",75243.89,75243.89,74208.42,75209.38,57210],["2018-07-19",74588.1,75243.89,74208.42,74208.42,68430],["2018-07-20",74208.42,74726.16,69031.09,69031.09,167500],["2018-07-23",70756.87,72655.23,70239.14,72655.23,121840],["2018-07-24",72827.8,72827.8,71032.99,72482.65,206300],["2018-07-25",70998.48,72137.49,70791.39,71447.18,89120],["2018-07-26",69928.5,71447.18,69790.43,71447.18,113290],["2018-07-27",70101.07,71447.18,70101.07,71447.18,71130],["2018-07-30",71447.18,71447.18,70756.87,71378.15,41840],["2018-07-31",70446.23,71447.18,70411.71,70929.45,112500],["2018-08-01",70756.87,71102.03,70308.17,70756.87,33350],["2018-08-02",70446.23,71067.51,70066.56,70411.71,41290],["2018-08-03",70239.14,70756.87,68858.51,68996.58,153590],["2018-08-06",68996.58,69031.09,68064.66,68685.94,58550],["2018-08-07",68168.2,68685.94,66891.13,68685.94,77380],["2018-08-08",67995.63,69031.09,67305.32,69031.09,72620],["2018-08-09",69031.09,71792.34,68685.94,71792.34,184190],["2018-08-10",71792.34,72310.07,70411.71,72137.49,79050],["2018-08-13",72137.49,72482.65,71136.54,72482.65,84580],["2018-08-14",72482.65,72482.65,71619.76,72482.65,33560],["2018-08-15",72482.65,73138.44,71792.34,72827.8,44610],["2018-08-16",72827.8,73172.96,71550.73,73172.96,56860],["2018-08-17",73172.96,73518.11,72482.65,73518.11,45730],["2018-08-20",72517.16,73518.11,72482.65,73518.11,34660],["2018-08-21",73518.11,73518.11,71999.43,73518.11,71180],["2018-08-22",73518.11,73518.11,72517.16,73518.11,72550],["2018-08-23",73172.96,73518.11,72586.19,73345.54,79280],["2018-08-24",72827.8,73518.11,72482.65,73518.11,95550],["2018-08-27",73863.27,76900.64,73587.14,75589.05,67490],["2018-08-28",75589.05,76969.67,75485.5,76624.51,38360],["2018-08-29",76624.51,78005.13,75934.2,78005.13,25460],["2018-08-30",76693.54,78005.13,76693.54,78005.13,37240],["2018-08-31",78005.13,78005.13,77073.21,78005.13,47370],["2018-09-04",78005.13,78005.13,77176.76,77245.79,60720],["2018-09-05",77245.79,77245.79,76313.87,76935.15,38610],["2018-09-06",76624.51,76935.15,75589.05,76900.64,191630],["2018-09-07",75934.2,76935.15,75658.08,76900.64,32790],["2018-09-10",76866.12,76969.67,75968.72,76969.67,131480],["2018-09-11",76969.67,76969.67,76003.23,76969.67,47590],["2018-09-12",76659.03,76935.15,76037.75,76900.64,11530],["2018-09-13",76279.36,76866.12,76279.36,76624.51,7230],["2018-09-14",76624.51,77659.98,76624.51,76900.64,82150],["2018-09-17",77659.98,77659.98,76451.94,76659.03,5410],["2018-09-18",77314.82,77314.82,76624.51,76969.67,24680],["2018-09-19",76969.67,76969.67,75934.2,75934.2,19770],["2018-09-20",75934.2,76624.51,75416.47,75899.69,9720],["2018-09-21",75416.47,76590.0,75002.28,75589.05,75810],["2018-09-24",75589.05,75589.05,75071.31,75554.53,115920],["2018-09-25",75554.53,75589.05,75174.86,75589.05,38660],["2018-09-26",75589.05,75589.05,74898.74,75554.53,22560],["2018-09-27",75554.53,76624.51,75312.92,75934.2,134790],["2018-09-28",76279.36,76797.09,75934.2,76797.09,416090],["2018-10-01",76728.06,76728.06,75934.2,76693.54,110280],["2018-10-02",76693.54,77659.98,75865.17,77659.98,553220],["2018-10-03",77659.98,78350.29,77659.98,77901.59,17230],["2018-10-04",78005.13,78246.74,77659.98,78005.13,4940],["2018-10-05",76969.67,77970.62,76624.51,77038.7,22290],["2018-10-08",76520.97,77038.7,75899.69,77038.7,24950],["2018-10-09",76520.97,77038.7,75968.72,77038.7,27710],["2018-10-10",76520.97,78005.13,76520.97,78005.13,18450],["2018-10-11",78005.13,78005.13,75381.95,76624.51,21230],["2018-10-12",76624.51,76969.67,75589.05,76797.09,40990],["2018-10-15",76106.78,77625.46,75934.2,76969.67,45960],["2018-10-16",76656.92,77907.9,76622.18,77143.41,22050],["2018-10-17",77143.41,77595.16,76830.67,77490.91,36550],["2018-10-18",77803.65,77803.65,76865.42,77143.41,10210],["2018-10-19",76448.43,77386.66,75753.44,76448.43,74610],["2018-10-22",76448.43,77317.16,75753.44,77143.41,31600],["2018-10-23",77143.41,77838.4,76448.43,77456.16,34600],["2018-10-24",77282.41,77873.15,76622.18,77143.41,54220],["2018-10-25",75440.7,77143.41,75405.95,77143.41,126680],["2018-10-26",77629.9,77629.9,76170.43,76865.42,164970],["2018-10-29",77143.41,77317.16,76865.42,77143.41,97550],["2018-10-30",77143.41,77456.16,73668.49,77212.91,90870],["2018-10-31",77212.91,77317.16,75093.21,77317.16,487980],["2018-11-01",77317.16,77317.16,75822.94,77143.41,211320],["2018-11-02",76448.43,77317.16,75927.19,77143.41,381350],["2018-11-05",76100.94,77490.91,75788.19,77490.91,42370],["2018-11-06",77490.91,77664.65,76170.43,77595.16,26860],["2018-11-07",77595.16,78185.89,76483.18,78185.89,61070],["2018-11-08",78185.89,78811.38,77664.65,78498.64,26180],["2018-11-09",78533.39,78533.39,77525.66,78498.64,132970],["2018-11-12",78498.64,82008.31,77838.4,80965.84,98480],["2018-11-13",80722.59,84093.27,80618.34,82564.3,264040],["2018-11-14",82703.3,85656.99,82564.3,84440.76,127240],["2018-11-15",84267.02,86490.97,83398.29,85135.75,281990],["2018-11-16",85135.75,85795.99,84093.27,85135.75,92550],["2018-11-19",85135.75,86351.98,84093.27,85309.5,73290],["2018-11-20",84371.27,84788.26,83433.04,84614.51,28270],["2018-11-21",84093.27,84093.27,82703.3,84093.27,91600],["2018-11-22",84093.27,84440.76,83050.79,84093.27,12800],["2018-11-23",83745.78,84440.76,82877.05,83919.53,14130],["2018-11-26",84094.72,84094.72,83393.93,83428.97,121380],["2018-11-27",82728.18,85145.91,82728.18,84795.51,131970],["2018-11-28",84795.51,87598.67,84199.84,87598.67,63680],["2018-11-29",88299.46,89701.04,87423.47,87598.67,144710],["2018-11-30",87423.47,87949.06,86372.29,87598.67,85080],["2018-12-03",89350.64,89350.64,86897.88,87949.06,19310],["2018-12-04",87248.27,88299.46,86897.88,86897.88,62320],["2018-12-05",87528.59,87528.59,86021.89,86021.89,24420],["2018-12-06",85916.78,86792.76,84795.51,86547.49,50960],["2018-12-07",86197.09,87914.02,85531.34,86652.6,130960],["2018-12-10",85145.91,87213.24,85145.91,86897.88,44570],["2018-12-11",86337.25,88649.85,86337.25,88649.85,64460],["2018-12-12",87458.51,89350.64,87458.51,88649.85,49700],["2018-12-13",88754.97,89000.25,87668.75,87668.75,30870],["2018-12-14",87703.79,88579.77,87283.31,87738.83,91370],["2018-12-17",86897.88,87738.83,86862.84,87738.83,59460],["2018-12-18",87738.83,87738.83,86197.09,87738.83,45170],["2018-12-19",87598.67,87738.83,86056.93,87598.67,162270],["2018-12-20",87598.67,87598.67,86372.29,86547.49,89640],["2018-12-21",85846.7,86547.49,85251.03,86547.49,67740],["2018-12-24",84094.72,87213.24,84094.72,86512.45,75500],["2018-12-25",84865.59,86512.45,84865.59,86512.45,40810],["2018-12-26",85110.87,87248.27,85110.87,87248.27,23360],["2018-12-27",87563.63,87914.02,86547.49,87878.99,67850],["2018-12-28",87878.99,93730.58,86372.29,93730.58,46420],["2019-01-02",93730.58,93730.58,87178.2,87178.2,46990],["2019-01-03",87178.2,89350.64,81712.04,86021.89,98800],["2019-01-04",86197.09,86197.09,82377.79,85215.99,8540],["2019-01-07",85215.99,86897.88,84445.12,85496.3,67270],["2019-01-08",85215.99,85496.3,83779.37,85496.3,41600],["2019-01-09",85496.3,86897.88,83744.33,85496.3,25150],["2019-01-10",84304.96,85426.22,83849.45,84094.72,83560],["2019-01-11",84094.72,84269.92,82728.18,84094.72,68820],["2019-01-14",84970.71,84970.71,83358.89,84094.72,45290],["2019-01-15",83393.93,84059.68,83393.93,83954.56,46500],["2019-01-16",83499.05,84445.12,83393.93,83744.33,30300],["2019-01-17",83393.93,84375.04,82167.55,82167.55,41400],["2019-01-18",82167.55,83183.7,82132.51,82167.55,37340],["2019-01-21",83113.62,83113.62,82167.55,82167.55,54770],["2019-01-22",82342.75,82342.75,81466.76,81922.28,14570],["2019-01-23",81922.28,82167.55,81326.6,81922.28,16500],["2019-01-24",82272.67,82342.75,81291.57,81641.96,35920],["2019-01-25",81291.57,81957.32,80976.21,81641.96,26850],["2019-01-28",81641.96,82272.67,80941.17,81641.96,24370],["2019-01-29",82167.55,82167.55,80976.21,81641.96,18620],["2019-01-30",81641.96,82272.67,81186.45,81641.96,86010],["2019-01-31",81641.96,81817.16,81326.6,81641.96,51260],["2019-02-01",81641.96,82272.67,80941.17,81641.96,650480],["2019-02-11",81992.35,82062.43,81081.33,81747.08,42810],["2019-02-12",83744.33,83744.33,81817.16,83323.85,11200],["2019-02-13",83323.85,83358.89,82412.83,82728.18,178000],["2019-02-14",83393.93,83393.93,82693.14,83393.93,123270],["2019-02-15",83919.53,84024.64,83078.58,83534.09,48220],["2019-02-18",83709.29,84094.72,83709.29,84094.72,19000],["2019-02-19",83744.33,84865.59,83393.93,84445.12,50550],["2019-02-20",83744.33,85496.3,83744.33,85496.3,59420],["2019-02-21",85496.3,86897.88,85496.3,86897.88,24550],["2019-02-22",86897.88,87143.16,86547.49,86547.49,14040],["2019-02-25",86547.49,86827.8,86197.09,86827.8,31140],["2019-02-26",86197.09,86897.88,86197.09,86547.49,121360],["2019-02-27",86897.88,86897.88,86197.09,86722.68,7770],["2019-02-28",85951.81,86722.68,84094.72,84094.72,31930],["2019-03-01",82798.26,86197.09,82798.26,84795.51,138290],["2019-03-04",84094.72,86021.89,83744.33,84795.51,64090],["2019-03-05",85671.5,85776.62,84129.76,85321.1,10220],["2019-03-06",84234.88,85846.7,84094.72,85461.26,298910],["2019-03-07",84795.51,85110.87,84269.92,84480.16,25340],["2019-03-08",85110.87,85846.7,84445.12,85846.7,89530],["2019-03-11",85846.7,86302.21,84655.35,85846.7,96340],["2019-03-12",85846.7,88509.7,85741.58,88299.46,42620],["2019-03-13",87353.39,90401.83,82307.71,89350.64,54140],["2019-03-14",88649.85,90226.63,88299.46,88649.85,46120],["2019-03-15",89350.64,89350.64,86827.8,88930.17,100550],["2019-03-18",87633.71,88930.17,85881.74,85881.74,75530],["2019-03-19",85881.74,87423.47,85881.74,86897.88,112600],["2019-03-20",85846.7,87598.67,85846.7,87423.47,77820],["2019-03-21",87914.02,87949.06,86056.93,87388.43,17670],["2019-03-22",85846.7,87949.06,85846.7,87949.06,50810],["2019-03-25",87598.67,87598.67,85846.7,87178.2,65640],["2019-03-26",87178.2,87914.02,86617.56,87878.99,41590],["2019-03-27",87878.99,87949.06,86652.6,87878.99,41020],["2019-03-28",87878.99,87878.99,86757.72,87598.67,94460],["2019-03-29",88264.42,88264.42,86547.49,87493.55,122590],["2019-04-01",87738.83,87738.83,86722.68,87493.55,52050],["2019-04-02",87984.1,87984.1,86197.09,86197.09,67890],["2019-04-03",87108.12,87108.12,85986.85,86512.45,1200],["2019-04-04",86512.45,87878.99,86232.13,87528.59,38740],["2019-04-05",86582.53,87843.95,86582.53,86897.88,165040],["2019-04-08",87563.63,87563.63,86897.88,87388.43,138030],["2019-04-09",86407.33,87388.43,85881.74,85881.74,628770],["2019-04-10",87248.27,87248.27,84129.76,86547.49,106630],["2019-04-11",86547.49,87528.59,84515.2,86722.68,153940],["2019-04-12",86722.68,87073.08,85566.38,85566.38,127890],["2019-04-16",85566.38,86547.49,84515.2,86267.17,219350],["2019-04-17",85531.34,86722.68,85531.34,86477.41,211010],["2019-04-18",86442.37,86547.49,80941.17,80941.17,138660],["2019-04-19",85145.91,85145.91,83078.58,84269.92,8170],["2019-04-22",84269.92,85145.91,82868.34,85145.91,53000],["2019-04-23",84094.72,84795.51,83569.13,84269.92,23410],["2019-04-24",84445.12,84795.51,83814.41,84094.72,99760],["2019-04-25",84129.76,84129.76,82868.34,83744.33,65550],["2019-04-26",83043.54,84795.51,82377.79,83814.41,77270],["2019-05-02",83814.41,85496.3,83814.41,85391.18,385200],["2019-05-03",85391.18,85426.22,83989.6,85391.18,102940],["2019-05-06",85321.1,85321.1,83499.05,84269.92,220660],["2019-05-07",83814.41,85145.91,83814.41,84655.35,204460],["2019-05-08",84094.72,85145.91,84094.72,84865.59,167620],["2019-05-09",83919.53,86512.45,83919.53,86197.09,366630],["2019-05-10",86547.49,87388.43,85145.91,86897.88,193230],["2019-05-13",87423.47,88299.46,86897.88,86897.88,164100],["2019-05-14",86897.88,90752.22,85881.74,88649.85,205220],["2019-05-15",88299.46,90261.67,88299.46,88649.85,108360],["2019-05-16",89000.25,89175.45,85846.7,85846.7,20320],["2019-05-17",89315.6,90401.83,86722.68,90051.43,31530],["2019-05-20",90051.43,92854.59,88299.46,92153.8,815310],["2019-05-21",91628.21,92504.2,91207.73,92399.08,87760],["2019-05-22",92364.04,92399.08,91347.89,92399.08,54670],["2019-05-23",92399.08,92399.08,91102.62,91488.05,114780],["2019-05-24",91137.66,92469.16,91137.66,91523.09,37100],["2019-05-27",92434.12,92854.59,91102.62,92854.59,20920],["2019-05-28",92854.59,92854.59,91102.62,91102.62,223150],["2019-05-29",91102.62,92153.8,90717.18,91207.73,109050],["2019-05-30",91803.41,93555.38,89701.04,92329.0,121680],["2019-05-31",92293.96,93555.38,91137.66,93555.38,68830],["2019-06-03",92329.0,96008.14,90051.43,94606.56,688360],["2019-06-04",92889.63,95657.75,92889.63,95657.75,30160],["2019-06-05",94641.6,98110.51,94080.97,96008.14,60210],["2019-06-06",96008.14,96358.54,93905.77,96008.14,121900],["2019-06-07",96043.18,96884.13,94396.33,96849.09,68580],["2019-06-10",96849.09,98776.26,96708.93,98741.22,137770],["2019-06-11",98110.51,98110.51,96708.93,96708.93,75180],["2019-06-12",96708.93,96708.93,93555.38,96008.14,105400],["2019-06-13",96008.14,96183.34,94956.96,96008.14,44580],["2019-06-14",93520.34,96008.14,93520.34,95657.75,182450],["2019-06-17",95657.75,95657.75,93555.38,95657.75,141610],["2019-06-18",95657.75,95657.75,93380.18,95657.75,86510],["2019-06-19",95657.75,96533.73,95027.04,96533.73,42630],["2019-06-20",94256.17,99336.89,94256.17,96358.54,96630],["2019-06-21",98425.87,98425.87,96358.54,97409.72,29220],["2019-06-24",97409.72,98460.9,97409.72,98460.9,81480],["2019-06-25",98460.9,98741.22,97409.72,98741.22,119550],["2019-06-26",96708.93,99862.48,96708.93,98811.3,114730],["2019-06-27",98180.59,98811.3,95307.35,95307.35,84120],["2019-06-28",95657.75,98110.51,94641.6,96358.54,22590],["2019-07-01",97725.08,97760.12,96743.97,97374.68,56170],["2019-07-02",97409.72,98040.43,96393.58,96428.62,34480],["2019-07-03",96428.62,97059.33,96358.54,96708.93,67280],["2019-07-04",96708.93,97760.12,96358.54,97760.12,31530],["2019-07-05",97760.12,98110.51,96708.93,98110.51,21150],["2019-07-08",98110.51,98741.22,97094.37,98460.9,156500],["2019-07-09",97409.72,98460.9,97059.33,98460.9,65350],["2019-07-10",98460.9,100528.23,98110.51,99862.48,410370],["2019-07-11",99862.48,100563.27,98846.34,100212.88,97210],["2019-07-12",100212.88,101964.85,100212.88,101264.06,70990],["2019-07-15",101334.14,101579.42,98811.3,98811.3,92550],["2019-07-16",99862.48,99862.48,98811.3,99862.48,99250],["2019-07-17",99862.48,100563.27,98986.5,100212.88,43080],["2019-07-18",99512.09,100212.88,98460.9,99512.09,45670],["2019-07-19",99862.48,99862.48,97094.37,97094.37,20120],["2019-07-22",97094.37,98460.9,96884.13,97129.4,73670],["2019-07-23",97129.4,98110.51,97129.4,97164.44,6900],["2019-07-24",97164.44,98460.9,96708.93,97234.52,85700],["2019-07-25",97234.52,99161.69,97234.52,99161.69,65380],["2019-07-26",99687.29,99687.29,97129.4,97725.08,38420],["2019-07-29",97725.08,98811.3,97409.72,97409.72,30020],["2019-07-30",98776.26,98776.26,97584.92,98460.9,27200],["2019-07-31",98110.51,98811.3,97760.12,97760.12,46980],["2019-08-01",98601.06,98636.1,96989.25,98636.1,16600],["2019-08-02",97479.8,98460.9,97409.72,98110.51,77700],["2019-08-05",97164.44,98776.26,97164.44,98180.59,33480],["2019-08-06",96954.21,98706.18,96954.21,97830.19,58560],["2019-08-07",96989.25,98110.51,96008.14,98110.51,139110],["2019-08-08",98110.51,98110.51,96043.18,98110.51,61830],["2019-08-09",96954.21,98811.3,96428.62,96603.81,27790],["2019-08-12",97935.31,97935.31,96148.3,96148.3,58910],["2019-08-13",98110.51,98460.9,96218.38,97059.33,35660],["2019-08-14",97129.4,97690.04,96708.93,97059.33,29000],["2019-08-15",97059.33,99862.48,96533.73,99862.48,15480],["2019-08-16",98460.9,98460.9,96708.93,96708.93,124780],["2019-08-19",97830.19,97830.19,96533.73,96884.13,5550],["2019-08-20",97409.72,97584.92,96393.58,96884.13,21680],["2019-08-21",97409.72,97409.72,96183.34,97374.68,78310],["2019-08-22",97409.72,97900.27,96708.93,96708.93,79250],["2019-08-23",96884.13,97584.92,96568.77,96568.77,35980],["2019-08-26",96708.93,96708.93,95692.79,95797.91,80520],["2019-08-27",95797.91,96008.14,94641.6,94641.6,119130],["2019-08-28",94571.52,96603.81,94571.52,95307.35,3430],["2019-08-29",95482.55,96183.34,95482.55,95657.75,36440],["2019-08-30",96638.85,96638.85,95307.35,95657.75,52590],["2019-09-03",95657.75,95657.75,94992.0,95447.51,4730],["2019-09-04",95447.51,96183.34,92329.0,92329.0,65880],["2019-09-05",92857.6,94443.4,92857.6,93738.6,116360],["2019-09-06",93245.24,94091.0,93245.24,93738.6,73150],["2019-09-09",94408.16,94408.16,93632.88,93738.6,16570],["2019-09-10",94091.0,94091.0,92329.0,92681.4,77410],["2019-09-11",92681.4,93703.36,92329.0,92505.2,32590],["2019-09-12",92610.92,92610.92,91976.6,92047.08,8240],["2019-09-13",92047.08,93033.8,91800.4,93033.8,92160],["2019-09-16",91800.4,94020.52,91800.4,93033.8,23990],["2019-09-17",93738.6,93738.6,92047.08,93703.36,2620],["2019-09-18",93703.36,94020.52,93245.24,93491.92,78270],["2019-09-19",93386.2,93491.92,92329.0,93421.44,23710],["2019-09-20",93491.92,94408.16,93386.2,94091.0,44960],["2019-09-23",94690.08,94690.08,92364.24,93597.64,5610],["2019-09-24",93386.2,94795.8,92681.4,92681.4,86610],["2019-09-25",94161.48,96205.41,92681.4,92681.4,90430],["2019-09-26",92681.4,96099.69,92681.4,92857.6,12700],["2019-09-27",94443.4,94443.4,92857.6,93914.8,94830],["2019-09-30",94091.0,94091.0,92857.6,92892.84,30130],["2019-10-01",92892.84,93386.2,92329.0,92329.0,49770],["2019-10-02",93386.2,93386.2,92329.0,93350.96,74540],["2019-10-03",93350.96,93562.4,92329.0,92329.0,27300],["2019-10-04",92364.24,93174.76,85880.06,90919.39,17620],["2019-10-07",90919.39,92329.0,90249.83,91624.2,78360],["2019-10-08",92258.52,92329.0,91095.6,91095.6,74820],["2019-10-09",90602.23,91412.76,89862.19,89967.91,5760],["2019-10-10",89967.91,90813.67,89967.91,89967.91,115520],["2019-10-11",89862.19,90919.39,89862.19,90813.67,13760],["2019-10-14",89545.03,91271.8,89545.03,91095.6,48180],["2019-10-15",90919.39,91025.12,90144.11,90496.51,78930],["2019-10-16",90179.35,91271.8,90179.35,90214.59,11950],["2019-10-17",90919.39,91271.8,89157.39,89157.39,28490],["2019-10-18",90038.39,90566.99,88840.23,88840.23,30610],["2019-10-21",89157.39,89862.19,86338.18,86338.18,13700],["2019-10-22",84928.58,88769.75,84928.58,88769.75,71480],["2019-10-23",88628.79,89474.55,88276.39,88804.99,30060],["2019-10-24",89122.15,89404.07,88487.83,89157.39,51090],["2019-10-25",89509.79,90707.95,89509.79,90214.59,144010],["2019-10-28",91624.2,91624.2,90390.79,90743.19,71110],["2019-10-29",90778.43,92505.2,90743.19,91624.2,256090],["2019-10-30",92329.0,92329.0,90954.63,91976.6,100770],["2019-10-31",91976.6,92434.72,91800.4,91800.4,235570],["2019-11-01",91624.2,92293.76,91624.2,91624.2,20980],["2019-11-04",92293.76,92293.76,91624.2,91624.2,219930],["2019-11-05",91976.6,92047.08,91553.72,91624.2,127190],["2019-11-06",92258.52,92293.76,91307.04,91624.2,60620],["2019-11-07",91624.2,92399.48,91271.8,91624.2,258160],["2019-11-08",92329.0,92329.0,91624.2,91624.2,70090],["2019-11-11",91624.2,92329.0,89580.27,89897.43,86390],["2019-11-12",90214.59,90919.39,89862.19,89862.19,16160],["2019-11-13",90566.99,90566.99,88276.39,88804.99,125510],["2019-11-14",88804.99,89826.95,88276.39,88804.99,51190],["2019-11-15",88804.99,89509.79,82602.74,88804.99,5350540],["2019-11-18",89192.63,89862.19,89157.39,89157.39,11910],["2019-11-19",88487.83,89862.19,88452.59,88452.59,31030],["2019-11-20",88452.59,88452.59,86725.83,86796.31,93580],["2019-11-21",87042.99,88276.39,84928.58,84928.58,150540],["2019-11-22",86338.18,86690.59,82461.78,82814.18,54770],["2019-11-25",84540.94,84540.94,81827.46,82109.38,93020],["2019-11-26",84576.18,84576.18,81052.17,81052.17,92480],["2019-11-27",81052.17,82461.78,81052.17,81228.37,53280],["2019-11-28",81228.37,82285.58,81052.17,81052.17,162060],["2019-11-29",81052.17,82109.38,79642.57,79642.57,272200],["2019-12-02",79642.57,81052.17,79642.57,80699.77,48650],["2019-12-03",81052.17,81228.37,80347.37,80735.01,146660],["2019-12-04",80382.61,81721.74,80382.61,81298.85,311220],["2019-12-05",81580.77,81862.7,81404.57,81686.5,121000],["2019-12-06",81686.5,83166.58,81580.77,82109.38,121230],["2019-12-09",82778.94,83695.18,82497.02,83096.1,158610],["2019-12-10",83096.1,83131.34,82144.62,82144.62,109330],["2019-12-11",82814.18,83096.1,82109.38,82144.62,85430],["2019-12-12",83025.62,83307.54,82179.86,82179.86,35830],["2019-12-13",83131.34,83131.34,82179.86,82179.86,58640],["2019-12-16",82179.86,82814.18,82109.38,82109.38,26630],["2019-12-17",82215.1,82884.66,82109.38,82109.38,164530],["2019-12-18",82250.34,82532.26,81933.18,82109.38,85670],["2019-12-19",82320.82,82814.18,82109.38,82109.38,33440],["2019-12-20",82426.54,82708.46,82144.62,82497.02,120690],["2019-12-23",82814.18,83025.62,82602.74,82673.22,71230],["2019-12-24",82708.46,82849.42,82109.38,82109.38,45400],["2019-12-25",82109.38,82708.46,81933.18,81933.18,94260],["2019-12-26",81756.98,82285.58,81404.57,82250.34,64610],["2019-12-27",82250.34,82250.34,81228.37,81228.37,36340],["2019-12-30",81933.18,81933.18,79466.37,81052.17,40760],["2019-12-31",81052.17,81052.17,78937.77,80347.37,82900],["2020-01-02",80347.37,80347.37,78937.77,78937.77,73600],["2020-01-03",78937.77,79994.97,78937.77,79149.21,17590],["2020-01-06",78585.37,79113.97,78409.17,78867.29,333850],["2020-01-07",78444.41,79254.93,78444.41,78937.77,203580],["2020-01-08",79113.97,79113.97,78444.41,78655.85,30610],["2020-01-09",78232.97,80312.13,77880.57,79994.97,154030],["2020-01-10",79994.97,82637.98,79994.97,82285.58,173770],["2020-01-13",82285.58,82919.9,82285.58,82426.54,22590],["2020-01-14",81756.98,82426.54,81756.98,82109.38,9340],["2020-01-15",82109.38,82637.98,82109.38,82461.78,62540],["2020-01-16",82109.38,82778.94,82109.38,82215.1,9270],["2020-01-17",82215.1,82637.98,82109.38,82637.98,12580],["2020-01-20",82109.38,83166.58,82109.38,83166.58,37170],["2020-01-21",83166.58,83166.58,82109.38,82109.38,184540],["2020-01-22",82109.38,83166.58,81439.81,81933.18,40310],["2020-01-30",81545.53,81545.53,76823.36,76823.36,58140],["2020-01-31",74708.96,79501.61,71889.75,74708.96,94730],["2020-02-03",69493.43,74708.96,69493.43,73616.52,183880],["2020-02-04",73616.52,73616.52,70480.15,71537.35,167140],["2020-02-05",71537.35,71537.35,68365.75,68365.75,1419870],["2020-02-06",68365.75,70127.75,66709.46,66956.14,354200],["2020-02-07",67660.94,70127.75,67308.54,68718.15,247950],["2020-02-10",70127.75,70127.75,68718.15,68718.15,178570],["2020-02-11",68718.15,68718.15,68365.75,68365.75,47300],["2020-02-12",69035.31,69035.31,67308.54,67308.54,337770],["2020-02-13",68852.15,68852.15,67488.03,68564.97,146770],["2020-02-14",69247.03,69282.93,67882.91,68134.2,360600],["2020-02-17",68134.2,68205.99,66770.08,66770.08,205190],["2020-02-18",65513.65,65693.14,63898.24,63898.24,375500],["2020-02-19",63539.27,64616.2,62821.31,63898.24,272960],["2020-02-20",64616.2,64795.69,64221.33,64616.2,333870],["2020-02-21",64616.2,65190.57,64616.2,64831.59,257380],["2020-02-24",64688.0,64688.0,63575.16,63898.24,648820],["2020-02-25",64616.2,64616.2,63323.88,63898.24,16230],["2020-02-26",64400.82,64400.82,63252.08,63539.27,248960],["2020-02-27",63539.27,63611.06,62175.15,62175.15,77300],["2020-02-28",61852.06,61852.06,58154.58,58154.58,121910],["2020-03-02",58154.58,62103.35,58154.58,61026.41,260490],["2020-03-03",61923.86,61923.86,60667.43,61026.41,338270],["2020-03-04",61026.41,61170.0,60308.46,60667.43,60310],["2020-03-05",60667.43,61026.41,60667.43,60667.43,124380],["2020-03-06",60667.43,60667.43,58154.58,58369.97,68170],["2020-03-09",54923.77,57077.65,54313.51,55749.42,257570],["2020-03-10",55749.42,57400.73,54205.81,55749.42,248620],["2020-03-11",55785.32,57436.62,54564.79,54564.79,330500],["2020-03-12",53595.55,57400.73,51010.9,51908.35,338400],["2020-03-13",49539.09,54923.77,49539.09,51692.96,314350],["2020-03-16",50975.0,53846.84,49898.07,53846.84,105330],["2020-03-17",50616.03,53846.84,50616.03,50651.92,25320],["2020-03-18",50651.92,52375.02,48821.13,48821.13,49230],["2020-03-19",46846.75,49539.09,45590.32,45590.32,40740],["2020-03-20",45590.32,47026.24,43113.37,45231.34,51940],["2020-03-23",43436.45,45051.85,42072.33,42072.33,238230],["2020-03-24",40205.64,43005.67,40026.15,41462.06,24520],["2020-03-25",41641.55,44154.41,41605.65,43077.47,137910],["2020-03-26",43615.94,45446.73,43077.47,44872.36,375970],["2020-03-27",44872.36,47492.91,44872.36,46523.67,145570],["2020-03-30",46523.67,46667.26,43292.86,43472.35,124210],["2020-03-31",43472.35,46272.38,43472.35,44154.41,84520],["2020-04-01",43867.22,45913.4,43292.86,44190.3,219840],["2020-04-03",46487.77,46631.36,44872.36,44872.36,67800],["2020-04-06",46308.28,47923.68,45590.32,47385.22,85700],["2020-04-07",49539.09,49898.07,47385.22,49180.11,157530],["2020-04-08",49539.09,51154.49,48821.13,49539.09,86700],["2020-04-09",50257.05,52985.29,50257.05,50257.05,236310],["2020-04-10",51764.76,52734.0,50257.05,50616.03,191260],["2020-04-13",51333.98,52231.43,50616.03,50616.03,40030],["2020-04-14",52339.12,52339.12,50723.72,51477.57,54340],["2020-04-15",51513.47,55067.36,51513.47,54923.77,265030],["2020-04-16",54923.77,58585.36,54923.77,56575.08,158280],["2020-04-17",60128.97,60308.46,59231.52,59375.11,174800],["2020-04-20",61744.37,63503.37,60344.35,63503.37,167760],["2020-04-21",63503.37,67918.81,61026.41,61026.41,406890],["2020-04-22",59231.52,62821.31,57364.83,62821.31,180390],["2020-04-23",67093.16,67093.16,64149.53,64831.59,143240],["2020-04-24",64831.59,66411.1,62893.1,64616.2,166100],["2020-04-27",64616.2,64616.2,62821.31,64616.2,124350],["2020-04-28",63180.29,64580.3,61026.41,61026.41,73210],["2020-04-29",61026.41,62821.31,58513.56,58513.56,167240],["2020-05-04",58513.56,58693.05,55641.73,55641.73,961330],["2020-05-05",55641.73,55641.73,54169.92,54457.1,117620],["2020-05-06",58082.79,58082.79,54564.79,56718.67,107530],["2020-05-07",58118.68,60667.43,57436.62,60667.43,126980],["2020-05-08",61026.41,64616.2,61026.41,61744.37,315530],["2020-05-11",61744.37,63180.29,60667.43,62139.25,168930],["2020-05-12",62211.04,62857.21,62103.35,62282.84,128110],["2020-05-13",60308.46,62462.33,59590.5,61744.37,138740],["2020-05-14",61744.37,62103.35,61385.39,61816.17,139880],["2020-05-15",61816.17,62821.31,61816.17,61816.17,192060],["2020-05-18",62462.33,62462.33,61852.06,62103.35,211480],["2020-05-19",62821.31,63539.27,61744.37,61744.37,297100],["2020-05-20",62821.31,62821.31,61923.86,61923.86,129740],["2020-05-21",63898.24,63898.24,62103.35,63180.29,228710],["2020-05-22",63180.29,63180.29,62103.35,62462.33,66220],["2020-05-25",62462.33,63216.18,62103.35,62821.31,128220],["2020-05-26",62857.21,64257.22,62641.82,62929.0,164360],["2020-05-27",63036.7,63180.29,62821.31,62893.1,142140],["2020-05-28",63359.78,63611.06,62103.35,62893.1,180690],["2020-05-29",62749.51,63539.27,62462.33,63323.88,61380],["2020-06-01",63323.88,65334.16,62929.0,63790.55,106810],["2020-06-02",63790.55,67847.01,63790.55,65693.14,264460],["2020-06-03",65872.63,66411.1,64616.2,64616.2,54700],["2020-06-04",65262.36,65693.14,64257.22,64257.22,101660],["2020-06-05",64257.22,65298.26,64257.22,64257.22,96270],["2020-06-08",64257.22,65872.63,64257.22,65334.16,98910],["2020-06-09",65585.45,65585.45,63898.24,64149.53,74360],["2020-06-10",64149.53,64616.2,63718.76,63898.24,168530],["2020-06-11",63898.24,64795.69,63539.27,63539.27,183230],["2020-06-12",62462.33,63826.45,61421.29,61744.37,115400],["2020-06-15",61744.37,62821.31,59411.01,59590.5,87640],["2020-06-16",60487.95,62067.45,59590.5,59626.4,84570],["2020-06-17",62390.53,62390.53,59626.4,59626.4,57500],["2020-06-18",59626.4,60811.03,59590.5,59698.19,46530],["2020-06-19",59698.19,60667.43,59698.19,59698.19,69740],["2020-06-22",60667.43,60667.43,59590.5,59590.5,346660],["2020-06-23",59231.52,59985.37,58872.54,58872.54,122580],["2020-06-24",59231.52,59590.5,57436.62,57436.62,102380],["2020-06-25",57436.62,58872.54,57077.65,57436.62,78510],["2020-06-26",57436.62,59339.21,57436.62,59159.72,255810],["2020-06-29",57795.6,58872.54,57616.11,57616.11,99740],["2020-06-30",57616.11,58872.54,56359.69,56359.69,90530],["2020-07-01",56000.71,59231.52,56000.71,58513.56,120620],["2020-07-02",58513.56,59949.48,58334.07,59913.58,196960],["2020-07-03",60308.46,63144.39,59231.52,62821.31,220340],["2020-07-06",63826.45,65334.16,63826.45,64795.69,246000],["2020-07-07",65872.63,67703.42,65693.14,66446.99,314640],["2020-07-08",66411.1,69534.21,65118.77,69282.93,357430],["2020-07-09",69964.99,74129.14,69964.99,73590.68,285960],["2020-07-10",73590.68,77539.44,73231.7,73949.65,220990],["2020-07-13",73949.65,75313.77,71795.78,71795.78,251440],["2020-07-14",70718.84,71616.29,68564.97,70000.89,180690],["2020-07-15",70180.38,72513.74,68744.46,68744.46,258700],["2020-07-16",68564.97,69282.93,68205.99,69282.93,430550],["2020-07-17",70718.84,70718.84,68744.46,68923.95,139590],["2020-07-20",69318.83,69641.91,68385.48,68564.97,169850],["2020-07-21",68421.38,69785.5,68205.99,68313.69,125040],["2020-07-22",68313.69,69247.03,68241.89,68241.89,106850],["2020-07-23",68205.99,68205.99,67200.85,67416.24,197160],["2020-07-24",66770.08,67129.05,64293.12,65011.08,352580],["2020-07-27",62103.35,63180.29,60487.95,62103.35,401870],["2020-07-28",62103.35,66411.1,60308.46,64616.2,297000],["2020-07-29",62821.31,65657.24,61385.39,61385.39,241800],["2020-07-30",61385.39,62641.82,60667.43,61062.31,266500],["2020-07-31",60667.43,61744.37,59590.5,60308.46,344570],["2020-08-03",60954.62,61708.47,60308.46,60667.43,465920],["2020-08-04",60667.43,62067.45,60667.43,61457.19,566670],["2020-08-05",62462.33,64975.18,61600.78,63180.29,691550],["2020-08-06",64221.33,65872.63,63539.27,65513.65,213840],["2020-08-07",65334.16,66231.61,64616.2,66052.12,160550],["2020-08-10",65729.04,66770.08,64580.3,64580.3,191620],["2020-08-11",64580.3,64939.28,63575.16,64077.73,147070],["2020-08-12",64077.73,64795.69,64077.73,64221.33,138750],["2020-08-13",64867.49,66052.12,64867.49,65693.14,92580],["2020-08-14",65693.14,67811.11,65334.16,66411.1,313520],["2020-08-17",66052.12,66231.61,64831.59,65980.32,91080],["2020-08-18",66052.12,66052.12,64616.2,64831.59,306930],["2020-08-19",64831.59,65441.85,64759.79,64831.59,97720],["2020-08-20",64831.59,65334.16,64472.61,64472.61,152630],["2020-08-21",64616.2,65298.26,64472.61,64472.61,169610],["2020-08-24",64652.1,66052.12,64652.1,65693.14,167910],["2020-08-25",65693.14,67523.93,65693.14,66949.57,184910],["2020-08-26",67129.05,67488.03,66123.91,66123.91,146200],["2020-08-27",66123.91,66770.08,65693.14,65693.14,133590],["2020-08-28",66590.59,66770.08,65334.16,65334.16,181540],["2020-08-31",66375.2,69247.03,65729.04,68744.46,300460],["2020-09-01",69641.91,69641.91,68205.99,68205.99,161710],["2020-09-03",68888.05,69893.19,68672.66,69570.11,264810],["2020-09-04",68923.95,70180.38,68780.36,68995.75,161040],["2020-09-07",69641.91,70359.86,68995.75,68995.75,208280],["2020-09-08",69031.64,69282.93,68205.99,68636.77,148590],["2020-09-09",68529.07,68600.87,67488.03,68205.99,166070],["2020-09-10",68923.95,68923.95,67847.01,67847.01,161760],["2020-09-11",67847.01,68529.07,67488.03,67488.03,85910],["2020-09-14",67847.01,68026.5,67129.05,67559.83,94050],["2020-09-15",67847.01,68564.97,67559.83,67559.83,125260],["2020-09-16",68564.97,68564.97,67559.83,67559.83,43570],["2020-09-17",67559.83,68170.09,67559.83,67559.83,146220],["2020-09-18",67559.83,68385.48,67559.83,67775.22,352140],["2020-09-21",67954.71,68852.15,67954.71,68205.99,199530],["2020-09-22",68564.97,69067.54,67847.01,67847.01,179610],["2020-09-23",68816.26,68816.26,68026.5,68205.99,57640],["2020-09-24",68205.99,68349.58,67129.05,67129.05,208830],["2020-09-25",67200.85,67667.52,67129.05,67129.05,203900],["2020-09-28",67129.05,67488.03,67129.05,67488.03,102960],["2020-09-29",67488.03,67559.83,66411.1,66411.1,170450],["2020-09-30",66411.1,66590.59,65370.06,65800.83,179060],["2020-10-01",65800.83,66446.99,65800.83,66231.61,122330],["2020-10-02",66016.22,66375.2,65872.63,66231.61,45510],["2020-10-05",66770.08,66770.08,66231.61,66231.61,94270],["2020-10-06",66482.89,67057.26,66267.51,66877.77,55370],["2020-10-07",66877.77,68205.99,66770.08,68205.99,104920],["2020-10-08",68205.99,68205.99,67488.03,67488.03,87140],["2020-10-09",67847.01,69282.93,67344.44,69282.93,166760],["2020-10-12",69641.91,70288.07,67523.93,67523.93,365010],["2020-10-13",68529.07,68529.07,65693.14,66052.12,275100],["2020-10-14",66052.12,70323.97,66052.12,68205.99,26737170],["2020-10-15",68564.97,69103.44,67667.52,68205.99,468860],["2020-10-16",68385.48,68708.56,67667.52,67667.52,334650],["2020-10-19",67488.03,67667.52,67164.95,67380.34,265140],["2020-10-20",67380.34,67380.34,66411.1,66626.48,286030],["2020-10-21",67847.01,67847.01,66446.99,66662.38,176940],["2020-10-22",66662.38,67129.05,66303.4,66411.1,34260],["2020-10-23",66590.59,66949.57,66411.1,66698.28,269100],["2020-10-26",66770.08,67667.52,66411.1,66411.1,159480],["2020-10-27",66411.1,67057.26,66303.4,66446.99,40620],["2020-10-28",66123.91,66770.08,66052.12,66231.61,127930],["2020-10-29",65549.55,66698.28,65549.55,66231.61,120050],["2020-10-30",66339.3,66770.08,66088.02,66159.81,64260],["2020-11-02",66159.81,66734.18,63180.29,66590.59,83850],["2020-11-03",66662.38,66770.08,66052.12,66590.59,79990],["2020-11-04",66770.08,66841.87,66375.2,66590.59,59300],["2020-11-05",66411.1,66877.77,66231.61,66231.61,45060],["2020-11-06",66411.1,66411.1,66088.02,66088.02,71100],["2020-11-09",66554.69,66590.59,65872.63,65944.42,98730],["2020-11-10",66554.69,66590.59,65334.16,65334.16,113900],["2020-11-11",66052.12,66052.12,65226.47,65262.36,93800],["2020-11-12",65262.36,66016.22,65262.36,65836.73,36230],["2020-11-13",65693.14,66411.1,65693.14,66411.1,42160],["2020-11-16",66770.08,67129.05,65262.36,65262.36,203680],["2020-11-17",66088.02,66088.02,65226.47,65405.96,185660],["2020-11-18",65405.96,66590.59,65405.96,65908.53,167810],["2020-11-19",66052.12,69534.21,66052.12,69534.21,224980],["2020-11-20",68205.99,69282.93,68205.99,68923.95,152640],["2020-11-23",68923.95,69067.54,68170.09,68385.48,114550],["2020-11-24",68313.69,68923.95,67703.42,67918.81,110210],["2020-11-25",67918.81,69713.7,67918.81,68995.75,194220],["2020-11-26",69282.93,70359.86,69282.93,70000.89,322940],["2020-11-27",70000.89,70539.35,69390.62,69462.42,262480],["2020-11-30",70006.51,70006.51,68918.33,69462.42,240610],["2020-12-01",69389.87,70187.87,68954.6,70187.87,107090],["2020-12-02",70187.87,71529.97,69825.15,71384.88,199880],["2020-12-03",71348.6,71348.6,70405.51,70731.97,96410],["2020-12-04",70731.97,73996.52,70731.97,73271.06,159810],["2020-12-07",73271.06,75628.79,73271.06,75084.7,96500],["2020-12-08",75120.97,75810.16,74721.97,74721.97,238130],["2020-12-09",73670.06,74359.25,72545.61,72726.97,177350],["2020-12-10",73271.06,73742.61,71856.42,71856.42,81250],["2020-12-11",71856.42,74250.43,71856.42,74250.43,48840],["2020-12-14",74250.43,74250.43,73633.79,73996.52,128970],["2020-12-15",73996.52,74177.88,72037.79,72182.88,166620],["2020-12-16",72182.88,73597.52,72182.88,72219.15,49800],["2020-12-17",72545.61,73271.06,67177.23,71820.15,206620],["2020-12-18",71820.15,73271.06,71276.06,73198.52,130530],["2020-12-21",73198.52,73234.79,72219.15,72545.61,67370],["2020-12-22",72364.24,72436.79,71747.6,72364.24,126000],["2020-12-23",72364.24,72545.61,71457.42,71457.42,94860],["2020-12-24",71820.15,72364.24,70731.97,71820.15,116760],["2020-12-25",72001.51,72001.51,71094.69,71820.15,89010],["2020-12-28",71892.7,72219.15,71276.06,71493.69,111170],["2020-12-29",71493.69,73271.06,71276.06,72509.33,162680],["2020-12-30",72545.61,73198.52,72110.33,72545.61,97540],["2020-12-31",72545.61,72799.52,70731.97,70731.97,146100],["2021-01-04",72001.51,72908.33,70804.51,72327.97,290700],["2021-01-05",72327.97,72400.51,71747.6,72182.88,161600],["2021-01-06",71675.06,72037.79,70731.97,72001.51,164600],["2021-01-07",71928.97,72182.88,71130.97,71747.6,270900],["2021-01-08",71747.6,72509.33,71747.6,71892.7,152900],["2021-01-11",72182.88,74359.25,71965.24,73379.88,170700],["2021-01-12",74250.43,74721.97,73452.43,74540.61,304600],["2021-01-13",75084.7,76535.61,74721.97,75120.97,226400],["2021-01-14",76172.89,76172.89,74359.25,74359.25,175100],["2021-01-15",74359.25,74504.34,72545.61,72726.97,229500],["2021-01-18",72364.24,72690.7,71529.97,72690.7,171900],["2021-01-19",72690.7,72690.7,67830.14,70006.51,308030],["2021-01-20",70006.51,70623.15,68918.33,70623.15,1289260],["2021-01-21",70840.78,70840.78,69643.78,70369.24,200200],["2021-01-22",70369.24,70623.15,69970.24,70369.24,131000],["2021-01-25",70369.24,70949.6,69643.78,70369.24,144200],["2021-01-26",70332.96,70332.96,67467.41,68918.33,247400],["2021-01-27",67648.78,68882.05,66125.32,67757.6,303200],["2021-01-28",65291.05,65726.32,63042.13,63042.13,284400],["2021-01-29",61663.76,66669.41,58653.12,58653.12,508600],["2021-02-01",62751.95,62751.95,62751.95,62751.95,147500],["2021-02-02",64783.23,65291.05,64384.23,64928.32,600400],["2021-02-03",64928.32,65291.05,64565.59,64928.32,240500],["2021-02-04",64928.32,67104.69,64928.32,66052.77,346100],["2021-02-05",66016.5,66089.05,65798.86,65980.23,316300],["2021-02-08",66669.41,66669.41,62389.22,63114.68,141100],["2021-02-09",63114.68,65617.5,63114.68,65363.59,129900],["2021-02-17",65363.59,66016.5,65291.05,65798.86,187000],["2021-02-18",65835.14,69825.15,65653.77,69825.15,195500],["2021-02-19",69281.05,69825.15,68555.6,69534.96,334200],["2021-02-22",68229.14,69426.14,68229.14,68918.33,157800],["2021-02-23",68918.33,68918.33,67104.69,67467.41,224000],["2021-02-24",68192.87,68192.87,67104.69,67213.5,142500],["2021-02-25",67467.41,68555.6,67249.78,68011.51,137700],["2021-02-26",67467.41,68192.87,67249.78,68192.87,62100],["2021-03-01",68192.87,68229.14,67104.69,68120.32,156500],["2021-03-02",68376.28,68376.28,66218.95,67791.24,150500],["2021-03-03",67791.24,67791.24,66730.86,66840.55,280300],["2021-03-04",66913.68,66986.81,63257.2,65085.44,264900],["2021-03-05",65085.44,65085.44,64171.32,64536.97,243600],["2021-03-08",64536.97,64719.79,63622.85,63988.5,203100],["2021-03-09",64171.32,64171.32,63074.37,63257.2,212500],["2021-03-10",63257.2,63622.85,63257.2,63366.89,227100],["2021-03-11",64354.14,64536.97,63622.85,64354.14,193500],["2021-03-12",64975.75,65085.44,64536.97,65085.44,180900],["2021-03-15",65085.44,65158.57,64536.97,64719.79,159100],["2021-03-16",64719.79,66109.26,64646.66,66036.13,91200],["2021-03-17",65451.09,66036.13,65377.96,65524.22,138200],["2021-03-18",65816.74,66109.26,65743.61,66036.13,111800],["2021-03-19",65816.74,65816.74,64719.79,65816.74,75100],["2021-03-22",65816.74,65816.74,64792.92,65451.09,85700],["2021-03-23",64098.19,65158.57,64098.19,65085.44,86900],["2021-03-24",63988.5,65085.44,63878.8,64171.32,50400],["2021-03-25",65085.44,65085.44,63622.85,63988.5,191100],["2021-03-26",63513.15,63988.5,63074.37,63257.2,153500],["2021-03-29",63257.2,63622.85,63184.07,63366.89,102300],["2021-03-30",63257.2,64171.32,63074.37,63988.5,145000],["2021-03-31",63988.5,65816.74,62525.9,65816.74,213700],["2021-04-01",65816.74,65816.74,65122.01,65451.09,177600],["2021-04-02",65451.09,65816.74,65341.39,65816.74,130600],["2021-04-05",69107.57,69107.57,65451.09,65633.91,320000],["2021-04-06",65633.91,65816.74,63842.24,65085.44,172400],["2021-04-07",65085.44,65085.44,64354.14,64719.79,247000],["2021-04-08",64719.79,64719.79,63440.02,63622.85,147300],["2021-04-09",63915.37,64098.19,63622.85,63622.85,223000],["2021-04-12",64902.62,64902.62,63842.24,63988.5,272100],["2021-04-13",64536.97,64536.97,63293.76,63403.46,408200],["2021-04-14",63403.46,63586.28,62854.98,63147.5,276100],["2021-04-15",63074.37,63915.37,62708.73,62781.86,223000],["2021-04-16",62525.9,62525.9,61428.96,61831.17,185300],["2021-04-19",61794.6,62160.25,60734.22,62160.25,181600],["2021-04-20",62233.38,62562.47,61794.6,62160.25,276700],["2021-04-22",62160.25,62343.08,61063.31,61282.7,172600],["2021-04-23",61355.83,62160.25,60990.18,62160.25,175900],["2021-04-26",62891.55,62891.55,60149.19,62160.25,273000],["2021-04-27",62160.25,62160.25,60478.27,62087.12,148700],["2021-04-28",62087.12,62087.12,60953.61,62087.12,181900],["2021-04-29",62087.12,62087.12,60405.14,61099.87,412000],["2021-05-04",61099.87,61099.87,58869.42,58942.55,348200],["2021-05-05",59052.24,59052.24,58540.33,58650.03,264400],["2021-05-06",58650.03,58650.03,56529.27,57041.17,462700],["2021-05-07",57004.61,57297.13,55578.58,55944.23,269900],["2021-05-10",54847.28,55688.27,54847.28,55030.11,355200],["2021-05-11",55212.93,58503.77,55212.93,55651.71,295100],["2021-05-12",55651.71,55871.1,55212.93,55468.88,167400],["2021-05-13",55395.75,56748.65,55066.67,56383.01,424900],["2021-05-14",56383.01,57406.82,56309.88,56638.96,347500],["2021-05-17",57041.17,57041.17,56492.7,56492.7,340200],["2021-05-18",56492.7,56675.52,56127.05,56309.88,308100],["2021-05-19",56309.88,56383.01,55761.4,56127.05,372100],["2021-05-20",56127.05,56127.05,55395.75,55615.14,280100],["2021-05-21",55212.93,55578.58,54883.85,54920.41,250500],["2021-05-24",55395.75,56748.65,54956.98,56273.31,213200],["2021-05-25",57041.17,57772.47,56712.09,57735.91,288200],["2021-05-26",57699.34,60076.06,57041.17,59893.23,160900],["2021-05-27",59893.23,59966.36,58503.77,59600.71,329100],["2021-05-28",58503.77,59893.23,58503.77,59052.24,250100],["2021-05-31",58138.12,58686.59,56309.88,56858.35,169300],["2021-06-01",56017.36,57114.3,55578.58,56309.88,152300],["2021-06-02",55688.27,56309.88,55432.32,55578.58,207300],["2021-06-03",55578.58,56309.88,55578.58,56273.31,353000],["2021-06-04",56931.48,56931.48,55761.4,56200.18,197400],["2021-06-07",56200.18,57041.17,55944.23,56712.09,191500],["2021-06-08",57004.61,58576.9,56675.52,57333.69,348400],["2021-06-09",57809.03,58503.77,57041.17,57370.26,160900],["2021-06-10",57516.52,59417.89,57516.52,58503.77,981700],["2021-06-11",58869.42,60295.45,58869.42,60002.93,563200],["2021-06-14",60002.93,60697.66,60002.93,60514.83,264600],["2021-06-15",60149.19,62343.08,59746.97,61611.78,296600],["2021-06-16",61428.96,61794.6,60697.66,61794.6,461200],["2021-06-17",60514.83,61392.39,60514.83,60697.66,378760],["2021-06-18",61063.31,62891.55,60880.48,62599.03,225800],["2021-06-21",62891.55,62891.55,61794.6,62160.25,119200],["2021-06-22",62891.55,62891.55,61099.87,61099.87,312000],["2021-06-23",61099.87,62525.9,61099.87,62233.38,214000],["2021-06-24",62416.21,63001.24,62160.25,62854.98,148100],["2021-06-25",62854.98,62891.55,61611.78,62854.98,172700],["2021-06-28",62854.98,62891.55,62160.25,62562.47,262300],["2021-06-29",62562.47,62562.47,61977.43,62013.99,190800],["2021-06-30",61794.6,62013.99,61428.96,61831.17,148800],["2021-07-01",61977.43,61977.43,60807.35,61319.26,185000],["2021-07-02",61904.3,61904.3,60807.35,61867.73,174000],["2021-07-05",62160.25,62160.25,60514.83,60880.48,204900],["2021-07-06",60880.48,60917.05,59966.36,59966.36,159200],["2021-07-07",59966.36,60039.49,58650.03,59417.89,405100],["2021-07-08",58942.55,59527.58,58905.98,59417.89,398550],["2021-07-09",59600.71,59600.71,58503.77,58503.77,112300],["2021-07-12",58503.77,58503.77,56309.88,58064.99,165900],["2021-07-13",57772.47,57955.29,57077.74,57406.82,83700],["2021-07-14",57406.82,59198.5,57406.82,58503.77,184200],["2021-07-15",57772.47,58467.2,57041.17,58467.2,230400],["2021-07-16",58467.2,58467.2,57772.47,57772.47,83900],["2021-07-19",57406.82,57406.82,56127.05,56492.7,173000],["2021-07-20",56492.7,57224.0,56309.88,56675.52,230300],["2021-07-21",57224.0,57589.65,57041.17,57333.69,110500],["2021-07-22",56858.35,57224.0,56785.22,57150.87,294400],["2021-07-23",57041.17,57735.91,56163.62,56163.62,256800],["2021-07-26",56163.62,56346.44,55944.23,56127.05,115000],["2021-07-27",57041.17,58138.12,56309.88,56492.7,120000],["2021-07-28",56565.83,57041.17,56492.7,56492.7,38500],["2021-07-29",56529.27,57406.82,56529.27,57406.82,104800],["2021-07-30",58284.38,58503.77,57041.17,58138.12,571300],["2021-08-02",57699.34,57699.34,56675.52,56712.09,307200],["2021-08-03",57041.17,57041.17,56785.22,56785.22,121000],["2021-08-04",57041.17,57772.47,57041.17,57516.52,273200],["2021-08-05",56858.35,57406.82,56638.96,56931.48,185900],["2021-08-06",57443.39,57443.39,56712.09,56748.65,100900],["2021-08-09",56748.65,57406.82,56712.09,56712.09,219100],["2021-08-10",56748.65,57333.69,56346.44,56346.44,314100],["2021-08-11",56675.52,56785.22,56383.01,56383.01,185900],["2021-08-12",56346.44,56383.01,55980.79,55980.79,282000],["2021-08-13",55980.79,55980.79,55432.32,55505.45,181200],["2021-08-16",55505.45,55761.4,55359.19,55432.32,218600],["2021-08-17",55432.32,55432.32,53019.04,53201.86,628200],["2021-08-18",53311.56,54481.63,53311.56,53384.69,467910],["2021-08-19",53567.51,54115.98,53092.17,54115.98,543300],["2021-08-20",54006.29,54006.29,52287.74,52287.74,417160],["2021-08-23",52287.74,52287.74,51190.8,51190.8,351500],["2021-08-24",51556.44,52251.18,51117.67,52068.35,300300],["2021-08-25",52068.35,54042.85,52068.35,53823.47,240000],["2021-08-26",53786.9,54079.42,53567.51,53969.73,257800],["2021-08-27",53860.03,54481.63,53274.99,54298.81,137300],["2021-08-30",54298.81,54664.46,53750.34,53823.47,323280],["2021-08-31",53823.47,54847.28,53567.51,54847.28,162700],["2021-09-01",54737.59,54737.59,54115.98,54371.94,146500],["2021-09-06",53933.16,54847.28,53933.16,54554.76,177800],["2021-09-07",54664.46,55139.8,54298.81,54371.94,128900],["2021-09-08",54408.5,54810.72,54225.68,54810.72,171400],["2021-09-09",54883.85,54883.85,54152.55,54408.5,271700],["2021-09-10",54371.94,55542.01,54371.94,55359.19,207900],["2021-09-13",57224.0,59198.5,56858.35,59052.24,978000],["2021-09-14",59198.5,61794.6,58686.59,60697.66,503200],["2021-09-15",60697.66,60697.66,57955.29,60697.66,239700],["2021-09-16",59637.28,59673.84,57955.29,58869.42,228200],["2021-09-17",58503.77,58869.42,57626.21,58869.42,1808700],["2021-09-20",59235.06,59235.06,57882.16,57882.16,103500],["2021-09-21",57809.03,58467.2,57041.17,57772.47,112100],["2021-09-22",57955.29,58320.94,57772.47,57772.47,153500],["2021-09-23",58796.29,58796.29,57735.91,57845.6,81000],["2021-09-24",58394.07,58503.77,57845.6,58503.77,110100],["2021-09-27",58503.77,58576.9,57699.34,58138.12,142500],["2021-09-28",57772.47,57918.73,57406.82,57443.39,180400],["2021-09-29",57516.52,57516.52,56346.44,57333.69,202500],["2021-09-30",57224.0,57406.82,57114.3,57187.43,142000],["2021-10-01",57224.0,57224.0,56309.88,56383.01,249150],["2021-10-04",56419.57,58138.12,56383.01,56675.52,75900],["2021-10-05",57918.73,58832.85,56712.09,58686.59,279300],["2021-10-06",58503.77,58503.77,57553.08,57918.73,42300],["2021-10-07",58138.12,58320.94,57516.52,57991.86,72000],["2021-10-08",57991.86,59710.41,57589.65,59491.02,209700],["2021-10-11",59600.71,60332.01,59491.02,59600.71,79200],["2021-10-12",60149.19,60295.45,59235.06,59600.71,83700],["2021-10-13",59929.8,60295.45,58796.29,58869.42,219900],["2021-10-14",58869.42,60295.45,58357.51,58503.77,132300],["2021-10-15",58576.9,59600.71,58576.9,59527.58,80900],["2021-10-18",58869.42,59235.06,58211.25,58503.77,332800],["2021-10-19",58540.33,58540.33,57041.17,57955.29,248200],["2021-10-20",57955.29,58613.46,56712.09,56748.65,490600],["2021-10-21",57114.3,57955.29,55578.58,55578.58,286700],["2021-10-22",56492.7,57224.0,56456.14,57224.0,51800],["2021-10-25",57224.0,57772.47,57224.0,57297.13,68000],["2021-10-26",57370.26,57735.91,56821.78,56821.78,135200],["2021-10-27",57516.52,58467.2,57041.17,58467.2,191000],["2021-10-28",59235.06,60258.88,58576.9,60185.75,205900],["2021-10-29",60185.75,60185.75,58686.59,58686.59,222200],["2021-11-01",58759.72,59600.71,58759.72,59235.06,265000],["2021-11-02",59527.58,60514.83,59235.06,60405.14,180100],["2021-11-03",60405.14,63184.07,59966.36,63110.94,404200],["2021-11-04",62013.99,63110.94,61282.7,62818.42,106400],["2021-11-05",61465.52,62891.55,61465.52,62891.55,303300],["2021-11-08",62891.55,63586.28,62233.38,63513.15,269900],["2021-11-09",63403.46,63622.85,62525.9,63622.85,312700],["2021-11-10",63622.85,63622.85,62525.9,63622.85,93300],["2021-11-11",63549.72,63951.93,62891.55,62891.55,156300],["2021-11-12",62891.55,63586.28,62854.98,62891.55,160800],["2021-11-15",62854.98,63257.2,62160.25,62160.25,169300],["2021-11-16",62525.9,62525.9,60880.48,62379.64,109800],["2021-11-17",62416.21,62416.21,61794.6,62343.08,74500],["2021-11-18",62489.34,62489.34,61502.09,61502.09,163400],["2021-11-19",61502.09,61867.73,61063.31,61099.87,92100],["2021-11-22",61063.31,62087.12,59966.36,61428.96,346100],["2021-11-23",61465.52,62087.12,61173.0,61428.96,190600],["2021-11-24",61428.96,61794.6,60002.93,61428.96,108200],["2021-11-25",61428.96,61428.96,60332.01,60332.01,130600],["2021-11-26",60551.4,60551.4,58503.77,58576.9,271800],["2021-11-29",58503.77,58503.77,57077.74,57077.74,184300],["2021-11-30",57150.87,58503.77,56309.88,56309.88,489300],["2021-12-01",57772.47,57772.47,56529.27,57224.0,82000],["2021-12-02",57224.0,58503.77,57224.0,58138.12,230600],["2021-12-03",58138.12,58138.12,57406.82,57406.82,312100],["2021-12-06",57333.69,57333.69,55432.32,55432.32,151600],["2021-12-07",55505.45,56492.7,55505.45,55944.23,196400],["2021-12-08",55980.79,56163.62,55834.53,55907.66,210800],["2021-12-09",55944.23,56383.01,55724.84,55761.4,357200],["2021-12-10",55761.4,56309.88,55542.01,55688.27,150200],["2021-12-13",55944.23,56053.92,55688.27,55688.27,206100],["2021-12-14",55688.27,56309.88,55578.58,55871.1,156400],["2021-12-15",55944.23,55944.23,55651.71,55761.4,133400],["2021-12-16",55688.27,55834.53,55066.67,55212.93,121400],["2021-12-17",55212.93,55322.62,54847.28,54847.28,219300],["2021-12-20",54883.85,54883.85,54408.5,54481.63,369600],["2021-12-21",54481.63,54737.59,54408.5,54445.07,153000],["2021-12-22",54481.63,54481.63,53933.16,53969.73,159400],["2021-12-23",53860.03,53969.73,53677.21,53713.77,197200],["2021-12-24",53567.51,54408.5,53457.82,53750.34,168800],["2021-12-27",53860.03,55212.93,53823.47,54079.42,108300],["2021-12-28",54664.46,54664.46,53933.16,54225.68,156500],["2021-12-29",54225.68,54225.68,54006.29,54225.68,181300],["2021-12-30",54481.63,54481.63,54298.81,54445.07,112100],["2021-12-31",54445.07,58174.68,54445.07,55212.93,331100],["2022-01-04",55578.58,57589.65,55578.58,57406.82,826300],["2022-01-05",57772.47,58394.07,57772.47,58247.81,395300],["2022-01-06",58138.12,58211.25,57041.17,57260.56,99800],["2022-01-07",57297.6,57297.6,56334.62,56742.03,511100],["2022-01-10",57075.37,57075.37,55964.24,56297.58,195900],["2022-01-11",56297.58,56667.96,55742.01,56630.92,154200],["2022-01-12",56593.88,56630.92,55890.16,56593.88,253300],["2022-01-13",56667.96,56704.99,55927.2,55927.2,180000],["2022-01-14",55556.82,56334.62,55556.82,56260.54,104900],["2022-01-17",56297.58,57371.68,55186.44,55556.82,275000],["2022-01-18",55593.86,56630.92,55593.86,55927.2,319400],["2022-01-19",56297.58,56297.58,55186.44,55556.82,111500],["2022-01-20",54630.87,56890.18,54223.46,55556.82,238100],["2022-01-21",56260.54,56260.54,53704.93,54816.06,198700],["2022-01-24",54927.18,54927.18,53519.74,53704.93,161600],["2022-01-25",53667.89,55001.25,52927.13,53704.93,155900],["2022-01-26",53704.93,53704.93,52964.17,53223.43,130100],["2022-01-27",53704.93,55149.4,53334.55,55112.37,337500],["2022-01-28",55112.37,55482.74,54482.72,55075.33,164800],["2022-02-07",55371.63,57408.71,55371.63,56334.62,245700],["2022-02-08",56853.15,57334.64,56260.54,57334.64,193100],["2022-02-09",57186.49,57334.64,55927.2,56964.26,170500],["2022-02-10",57334.64,58149.47,56038.31,58149.47,261100],["2022-02-11",58186.51,59112.46,57593.9,59112.46,352500],["2022-02-14",57482.79,62186.6,57482.79,62186.6,768500],["2022-02-15",62149.56,63112.55,61816.22,62964.4,430400],["2022-02-16",63075.51,63075.51,61112.5,62371.79,137500],["2022-02-17",62186.6,63779.23,62038.45,63149.59,405300],["2022-02-18",62223.64,62927.36,61779.18,62742.17,189100],["2022-02-21",62594.02,62964.4,61853.26,62816.24,135500],["2022-02-22",62556.98,62556.98,59260.61,62371.79,219200],["2022-02-23",62260.68,63112.55,62260.68,62890.32,273550],["2022-02-24",61519.92,63112.55,61297.69,62853.28,338000],["2022-02-25",62668.09,62964.4,62223.64,62816.24,148000],["2022-02-28",62594.02,62927.36,61705.11,62890.32,70600],["2022-03-01",62890.32,62890.32,62038.45,62223.64,72900],["2022-03-02",62410.5,63157.93,62036.78,63157.93,93200],["2022-03-03",62971.07,63120.56,62447.87,62447.87,23700],["2022-03-04",62036.78,62036.78,59794.49,59794.49,152700],["2022-03-07",58860.2,59757.12,57215.85,57776.42,286400],["2022-03-08",57290.59,58150.14,57253.22,58150.14,96800],["2022-03-09",57813.79,60168.2,57552.19,57925.91,219800],["2022-03-10",57925.91,59420.77,57925.91,58673.34,143000],["2022-03-11",59346.03,59346.03,57440.08,57552.19,262700],["2022-03-14",57178.48,57888.54,56431.05,57552.19,174500],["2022-03-15",57552.19,57552.19,56244.19,56543.16,138100],["2022-03-16",56617.9,57589.57,56318.93,57552.19,252000],["2022-03-17",57552.19,57552.19,56879.51,57552.19,122600],["2022-03-18",57813.79,57888.54,56617.9,56617.9,240200],["2022-03-21",57514.82,57514.82,56842.13,56879.51,115500],["2022-03-22",57477.45,57701.68,57103.74,57552.19,157300],["2022-03-23",57552.19,59794.49,57141.11,58860.2,145400],["2022-03-24",58972.31,59009.68,57925.91,58972.31,144200],["2022-03-25",59047.06,59047.06,58262.25,58860.2,162600],["2022-03-28",59084.43,59084.43,57552.19,58897.57,168100],["2022-03-29",58897.57,59383.4,58038.02,59047.06,219100],["2022-03-30",59047.06,59047.06,58449.11,59009.68,199900],["2022-03-31",59009.68,59420.77,58822.83,59420.77,376900],["2022-04-01",59981.34,62036.78,59458.14,61775.18,538200],["2022-04-04",62335.75,62522.61,61849.92,62223.64,311400],["2022-04-05",62223.64,62410.5,62036.78,62111.52,249400],["2022-04-06",62036.78,63606.39,60953.01,63344.78,296600],["2022-04-07",63083.18,63083.18,62223.64,62223.64,129600],["2022-04-08",60392.43,62074.15,60392.43,61364.09,175200],["2022-04-12",61326.72,62410.5,61027.75,61027.75,131700],["2022-04-13",61065.12,61663.06,60616.66,61102.49,172800],["2022-04-14",61251.98,62410.5,60392.43,62373.12,310300],["2022-04-15",62036.78,63830.61,62036.78,63008.44,240100],["2022-04-18",62933.7,64652.79,62784.21,63531.64,819800],["2022-04-19",63531.64,63905.36,62036.78,63120.56,349300],["2022-04-20",63120.56,64615.42,62410.5,64279.07,322500],["2022-04-21",63569.01,64204.33,62373.12,63419.53,501700],["2022-04-22",63382.16,67792.0,59009.68,63643.76,403200],["2022-04-25",63232.67,63232.67,59196.54,59196.54,308900],["2022-04-26",56431.05,63270.04,56431.05,63157.93,500300],["2022-04-27",60616.66,63157.93,60616.66,63157.93,176500],["2022-04-28",61700.44,62410.5,60990.38,61663.06,43700],["2022-04-29",61438.84,62036.78,59794.49,60579.29,221500],["2022-05-04",59719.74,61289.35,59719.74,61102.49,105900],["2022-05-05",61102.49,63307.41,60242.95,63307.41,112300],["2022-05-06",62036.78,63270.04,61663.06,62597.35,215000],["2022-05-09",61027.75,62410.5,59794.49,59831.86,216100],["2022-05-10",58785.46,61663.06,58673.34,61625.69,147000],["2022-05-11",61588.32,61775.18,60541.92,61102.49,219400],["2022-05-12",61102.49,62261.01,60504.55,61625.69,269400],["2022-05-13",61289.35,61663.06,57514.82,60803.52,331600],["2022-05-16",59420.77,60504.55,57739.05,58972.31,99700],["2022-05-17",57477.45,61849.92,57178.48,61849.92,202300],["2022-05-18",60541.92,60840.89,59420.77,60355.06,215400],["2022-05-19",58299.62,60878.26,58299.62,60878.26,191900],["2022-05-20",59159.17,60056.09,58299.62,58486.48,196700],["2022-05-23",58523.85,59047.06,57552.19,57589.57,156400],["2022-05-24",57589.57,57925.91,57178.48,57552.19,178100],["2022-05-25",57552.19,58150.14,57215.85,57552.19,226200],["2022-05-26",57552.19,58187.51,56991.62,57178.48,287400],["2022-05-27",57215.85,57813.79,57066.36,57552.19,228700],["2022-05-30",57552.19,57888.54,57066.36,57327.96,140900],["2022-05-31",57327.96,57813.79,56767.39,57365.34,284600],["2022-06-01",57028.99,57739.05,57028.99,57215.85,359100],["2022-06-02",57215.85,57552.19,57028.99,57178.48,114900],["2022-06-03",57178.48,58598.6,57178.48,58000.65,368700],["2022-06-06",57925.91,59383.4,57925.91,59233.91,221300],["2022-06-07",59009.68,59757.12,58635.97,59757.12,137700],["2022-06-08",59757.12,60616.66,59009.68,59682.37,288900],["2022-06-09",59682.37,59719.74,58673.34,58673.34,111000],["2022-06-10",58673.34,59159.17,58486.48,58934.94,76800],["2022-06-13",57925.91,57925.91,56692.65,57178.48,241500],["2022-06-14",56804.76,56954.25,55907.85,56057.33,196400],["2022-06-15",56804.76,57066.36,56057.33,56804.76,171800],["2022-06-16",56991.62,59047.06,56991.62,58449.11,267700],["2022-06-17",57141.11,58673.34,56431.05,58299.62,150800],["2022-06-20",57178.48,57813.79,56617.9,56804.76,52400],["2022-06-21",57365.34,59047.06,55683.62,57925.91,222900],["2022-06-22",58934.94,58934.94,57552.19,58299.62,185500],["2022-06-23",56655.28,57888.54,56655.28,57327.96,23500],["2022-06-24",56879.51,58224.88,56879.51,58150.14,124000],["2022-06-27",58299.62,58635.97,57925.91,58598.6,149100],["2022-06-28",58598.6,58785.46,57103.74,58710.71,69100],["2022-06-29",58710.71,58710.71,57365.34,57552.19,59300],["2022-06-30",57552.19,58299.62,57552.19,57776.42,94300],["2022-07-01",58187.51,58187.51,56991.62,57514.82,61500],["2022-07-04",57552.19,57925.91,56991.62,57365.34,40800],["2022-07-05",57851.17,57888.54,56356.3,56356.3,171300],["2022-07-06",56356.3,57178.48,56057.33,57028.99,110300],["2022-07-07",57141.11,58374.37,56580.53,58374.37,72100],["2022-07-08",57141.11,58411.74,57141.11,57963.28,111500],["2022-07-11",57402.71,57963.28,57178.48,57963.28,104500],["2022-07-12",57103.74,57925.91,57103.74,57402.71,45900],["2022-07-13",57253.22,58224.88,57253.22,57402.71,61700],["2022-07-14",57178.48,57925.91,57178.48,57888.54,72400],["2022-07-15",57552.19,57664.31,57028.99,57552.19,58500],["2022-07-18",57290.59,57626.94,57253.22,57626.94,32000],["2022-07-19",57739.05,58635.97,57253.22,58598.6,189000],["2022-07-20",58860.2,59719.74,58598.6,59719.74,127200],["2022-07-21",59794.49,62036.78,59794.49,61663.06,293300],["2022-07-22",61289.35,62746.84,60168.2,62036.78,246400],["2022-07-25",62036.78,62036.78,60915.63,61663.06,486900],["2022-07-26",60541.92,62784.21,60541.92,62672.1,165100],["2022-07-27",62709.47,62709.47,61962.04,62672.1,186700],["2022-07-28",63232.67,65400.22,63232.67,64652.79,483300],["2022-07-29",65549.71,68950.52,65549.71,67268.8,445300],["2022-08-01",68016.23,68763.66,67380.91,68389.94,284600],["2022-08-02",68016.23,70221.15,68016.23,70183.78,262500],["2022-08-03",69511.09,71379.67,69062.63,70968.58,356400],["2022-08-04",70258.52,71118.07,67268.8,69137.38,342700],["2022-08-05",68053.6,71005.95,67866.74,68240.46,244700],["2022-08-08",68539.43,70258.52,66895.08,67642.51,167600],["2022-08-09",68763.66,68763.66,67343.54,67343.54,188800],["2022-08-10",68016.23,68016.23,66820.34,68016.23,155400],["2022-08-11",68315.2,69025.26,67268.8,68016.23,218700],["2022-08-12",67829.37,68203.09,67493.03,68016.23,139400],["2022-08-15",68016.23,69884.81,67679.88,69511.09,282900],["2022-08-16",70034.29,70445.38,69548.46,70258.52,212800],["2022-08-17",70258.52,70520.12,68763.66,70445.38,230800],["2022-08-18",70408.01,73958.31,69548.46,72313.96,394200],["2022-08-19",71417.04,73285.62,71417.04,72874.53,124300],["2022-08-22",73024.02,73024.02,71828.13,72500.82,117800],["2022-08-23",72313.96,72874.53,71005.95,71005.95,129400],["2022-08-24",71005.95,71865.5,69697.95,69884.81,143100],["2022-08-25",69922.18,72052.36,69810.06,70071.66,91400],["2022-08-26",69996.92,70445.38,68875.77,70258.52,131500],["2022-08-29",68576.8,70968.58,68576.8,70258.52,126300],["2022-08-30",70445.38,70632.24,69810.06,70221.15,127400],["2022-08-31",70183.78,70408.01,69324.23,70221.15,296000],["2022-09-05",70221.15,70295.89,69548.46,70258.52,175900],["2022-09-06",70258.52,71267.55,70183.78,70482.75,103500],["2022-09-07",70482.75,70632.24,69249.49,70258.52,178400],["2022-09-08",70632.24,72164.47,70258.52,71641.27,268200],["2022-09-09",71940.24,73061.39,71641.27,72426.07,300100],["2022-09-12",72426.07,73920.93,72426.07,72874.53,262500],["2022-09-13",72874.53,73509.85,71379.67,71379.67,213100],["2022-09-14",71005.95,71005.95,68763.66,68763.66,272400],["2022-09-15",68950.52,70258.52,68389.94,69249.49,249800],["2022-09-16",70594.87,70594.87,68389.94,69249.49,189100],["2022-09-19",69249.49,70071.66,69100.0,69249.49,232300],["2022-09-20",69511.09,70819.1,69436.35,70071.66,81800],["2022-09-21",69324.23,70819.1,69212.12,70258.52,81700],["2022-09-22",70781.72,70781.72,69436.35,69884.81,189900],["2022-09-23",70258.52,70258.52,69398.98,69884.81,232000],["2022-09-26",69511.09,70258.52,68763.66,69137.38,180700],["2022-09-27",69660.58,69660.58,68389.94,69249.49,125500],["2022-09-28",68763.66,69062.63,65400.22,68389.94,78800],["2022-09-29",69361.6,69361.6,67455.66,68315.2,289000],["2022-09-30",66521.37,69697.95,66521.37,69137.38,150200],["2022-10-03",67642.51,69511.09,67642.51,68090.97,107400],["2022-10-04",68090.97,70594.87,68090.97,70258.52,417800],["2022-10-05",70856.47,71379.67,69922.18,70632.24,285100],["2022-10-06",69212.12,69697.95,69137.38,69436.35,84100],["2022-10-07",68389.94,69884.81,68389.94,69884.81,233100],["2022-10-10",69511.09,69548.46,67717.26,68950.52,306000],["2022-10-11",68576.8,69324.23,68053.6,68576.8,178300],["2022-10-12",70071.66,70071.66,68576.8,68576.8,600200],["2022-10-13",68576.8,71005.95,67829.37,71005.95,245600],["2022-10-14",72127.1,72127.1,68763.66,70408.01,119100],["2022-10-17",69324.23,70931.21,68614.17,69174.75,136700],["2022-10-18",70781.72,70931.21,69249.49,70931.21,680300],["2022-10-19",71005.95,71342.3,70445.38,71342.3,173900],["2022-10-20",71005.95,71716.01,70706.98,71491.78,114400],["2022-10-21",71566.53,72874.53,70781.72,72127.1,247500],["2022-10-24",73248.25,75864.26,67642.51,67642.51,299300],["2022-10-25",68614.17,71940.24,68576.8,70183.78,422100],["2022-10-26",72351.33,72351.33,69548.46,69548.46,170600],["2022-10-27",69585.83,70594.87,68576.8,70221.15,471800],["2022-10-28",71005.95,71230.18,69548.46,69548.46,219000],["2022-10-31",70445.38,70445.38,68203.09,69249.49,105700],["2022-11-01",69249.49,69847.44,68464.69,68614.17,170700],["2022-11-02",68614.17,68614.17,67306.17,68576.8,334700],["2022-11-03",68389.94,68389.94,67493.03,68016.23,176500],["2022-11-04",68016.23,69137.38,66895.08,68016.23,347000],["2022-11-07",68053.6,68763.66,67679.88,68763.66,225700],["2022-11-08",68763.66,68838.4,68315.2,68389.94,314000],["2022-11-09",68427.32,69436.35,68427.32,68950.52,145300],["2022-11-10",69324.23,69511.09,68389.94,68950.52,267600],["2022-11-11",70258.52,71716.01,69436.35,70183.78,162000],["2022-11-14",70183.78,73210.88,68016.23,72874.53,360000],["2022-11-15",72837.16,72837.16,69697.95,69697.95,159000],["2022-11-16",68016.23,69511.09,67567.77,67567.77,371400],["2022-11-17",68352.57,72276.59,67081.94,68389.94,282600],["2022-11-18",69286.86,69324.23,66708.22,66969.83,295400],["2022-11-21",68016.23,68763.66,67268.8,68240.46,115300],["2022-11-22",67530.4,69137.38,67306.17,67717.26,140100],["2022-11-23",67567.77,68389.94,67567.77,68016.23,95900],["2022-11-24",68389.94,68389.94,67268.8,67455.66,189600],["2022-11-25",67455.66,68090.97,67231.43,67268.8,144400],["2022-11-28",62559.98,67268.8,62559.98,66185.02,376700],["2022-11-29",66222.39,67231.43,65138.62,65773.94,410700],["2022-11-30",67194.05,67530.4,65811.31,67268.8,367300],["2022-12-01",66895.08,67455.66,65400.22,65549.71,377600],["2022-12-02",65587.08,67567.77,65587.08,66147.65,414200],["2022-12-05",66185.02,67642.51,66185.02,67156.68,167200],["2022-12-06",67119.31,67268.8,66484.0,66708.22,292500],["2022-12-07",65998.17,67231.43,65960.79,66895.08,251100],["2022-12-08",67231.43,67268.8,66147.65,66521.37,230000],["2022-12-09",67007.2,67007.2,66147.65,66521.37,217600],["2022-12-12",66521.37,67231.43,66521.37,66633.48,405700],["2022-12-13",66633.48,67081.94,66521.37,66521.37,361900],["2022-12-14",67044.57,67156.68,66259.77,66895.08,342200],["2022-12-15",66932.45,67194.05,66670.85,66895.08,139600],["2022-12-16",66895.08,66895.08,66185.02,66185.02,515900],["2022-12-19",66222.39,66708.22,65400.22,65400.22,162100],["2022-12-20",65551.87,67106.31,65210.65,65589.79,306400],["2022-12-21",65400.22,66878.83,65400.22,66348.05,173000],["2022-12-22",66461.79,67447.53,66461.79,66461.79,123200],["2022-12-23",67068.4,67106.31,66348.05,66348.05,470300],["2022-12-26",66727.18,67068.4,65589.79,65589.79,220800],["2022-12-27",66461.79,66878.83,65021.09,65021.09,173400],["2022-12-28",65134.83,66916.75,65059.0,66916.75,492000],["2022-12-29",65779.35,66613.44,65551.87,65551.87,158400],["2022-12-30",65968.92,66689.27,63277.08,63277.08,202300],["2023-01-03",64869.44,65779.35,63769.95,64073.26,121700],["2023-01-04",64149.09,65968.92,64073.26,65021.09,171900],["2023-01-05",65210.65,69570.67,65021.09,66044.74,255300],["2023-01-06",67182.14,69229.45,66044.74,68509.1,150100],["2023-01-09",68054.14,69001.97,66651.35,68092.06,46900],["2023-01-10",68129.97,68319.53,66765.09,66765.09,151800],["2023-01-11",68243.71,68964.06,68243.71,68622.84,155000],["2023-01-12",69001.97,69001.97,67864.58,68167.88,50600],["2023-01-13",68167.88,70670.15,68167.88,70480.59,218100],["2023-01-16",71276.76,71997.11,70556.41,71466.33,105300],["2023-01-17",71276.76,71466.33,69115.71,70897.63,177000],["2023-01-18",72793.29,72793.29,70897.63,70897.63,166000],["2023-01-19",72035.03,73172.42,70404.76,70404.76,201700],["2023-01-27",70442.67,73930.68,70442.67,73210.33,133600],["2023-01-30",73210.33,73210.33,71845.46,72035.03,177800],["2023-01-31",70897.63,72338.33,70708.06,71655.89,55500],["2023-02-01",71655.89,72224.59,70745.98,70897.63,170700],["2023-02-02",72035.03,72603.72,70556.41,71087.2,88700],["2023-02-03",70442.67,73096.59,70442.67,73096.59,105300],["2023-02-06",72224.59,74082.34,72072.94,74082.34,78800],["2023-02-07",72793.29,74688.95,72489.98,72489.98,28900],["2023-02-08",71655.89,75257.64,71655.89,74764.77,109700],["2023-02-09",74802.69,75447.21,72793.29,73475.73,69900],["2023-02-10",74309.82,74309.82,71731.72,71807.55,70900],["2023-02-13",71655.89,72755.38,70670.15,72755.38,107900],["2023-02-14",73134.51,73134.51,70935.54,71276.76,51400],["2023-02-15",71314.67,72603.72,71276.76,71655.89,77000],["2023-02-16",71314.67,72224.59,71276.76,71921.29,47700],["2023-02-17",71921.29,72035.03,70745.98,70935.54,76200],["2023-02-20",72414.16,73134.51,71466.33,72110.85,89800],["2023-02-21",71125.11,72338.33,71125.11,72224.59,84500],["2023-02-22",72414.16,72414.16,70897.63,70897.63,102100],["2023-02-23",71655.89,71693.81,70139.37,70935.54,77700],["2023-02-24",70935.54,71883.37,70139.37,71655.89,120300],["2023-02-27",72035.03,72035.03,70177.28,70253.11,57600],["2023-02-28",72035.03,72148.76,70328.93,71276.76,196900],["2023-03-01",70518.5,72982.85,70366.85,72982.85,173300],["2023-03-02",71877.63,72411.19,71305.96,71687.08,88300],["2023-03-03",72144.41,72144.41,70581.85,71267.85,92400],["2023-03-06",73135.3,73135.3,70505.63,70505.63,76300],["2023-03-07",70886.74,72030.08,70581.85,71229.74,122700],["2023-03-08",70276.96,71077.3,70276.96,71077.3,117300],["2023-03-09",71077.3,71305.96,71039.19,71077.3,297200],["2023-03-10",70391.3,71305.96,70391.3,70734.3,417200],["2023-03-13",71191.63,71267.85,70886.74,71267.85,453500],["2023-03-14",71534.63,72411.19,71267.85,72411.19,281300],["2023-03-15",72639.85,72982.85,72068.19,72220.63,233800],["2023-03-16",72373.08,74697.86,71267.85,72792.3,328100],["2023-03-17",72792.3,73173.41,72106.3,73173.41,506900],["2023-03-20",72449.3,73249.63,70924.85,72030.08,82400],["2023-03-21",72030.08,72411.19,70848.63,70886.74,184600],["2023-03-22",70696.19,71991.96,69933.96,71458.41,221600],["2023-03-23",71458.41,71725.19,70200.74,71648.96,129500],["2023-03-24",70505.63,71725.19,70505.63,71572.74,170600],["2023-03-27",70924.85,71648.96,70734.3,70886.74,101400],["2023-03-28",70886.74,71077.3,70581.85,70886.74,59800],["2023-03-29",71191.63,71191.63,70162.63,70658.07,59900],["2023-03-30",71001.07,71001.07,70276.96,70505.63,70100],["2023-03-31",70505.63,70810.52,69933.96,70391.3,66400],["2023-04-03",70124.52,70315.07,68981.18,68981.18,93900],["2023-04-04",69057.41,69209.85,67761.63,67837.85,185000],["2023-04-05",67875.96,67875.96,66885.07,67266.18,237100],["2023-04-06",68028.4,68028.4,67266.18,67418.63,184526],["2023-04-07",67456.74,67799.74,67113.74,67456.74,135400],["2023-04-10",67685.4,67685.4,67075.63,67304.29,213700],["2023-04-11",66999.4,67151.85,66694.51,66694.51,301400],["2023-04-12",66389.63,66389.63,65055.73,65170.07,376000],["2023-04-13",65360.62,65817.96,64217.29,64598.4,236600],["2023-04-14",64598.4,64788.96,63645.62,63645.62,316600],["2023-04-17",63493.18,63645.62,62502.29,62502.29,282600],["2023-04-18",62769.07,64026.73,62730.95,63188.29,219500],["2023-04-19",63912.4,65170.07,63340.73,64941.4,349100],["2023-04-20",65436.85,66084.74,64979.51,64979.51,291200],["2023-04-21",65741.74,65779.85,64979.51,64979.51,169900],["2023-04-24",64979.51,65246.29,64979.51,65208.18,126500],["2023-04-25",65208.18,65246.29,64407.85,65170.07,237600],["2023-04-26",65170.07,65360.62,65093.85,65170.07,177500],["2023-04-27",65170.07,66313.4,64598.4,66313.4,194600],["2023-04-28",66427.74,66618.29,65551.18,65551.18,75300],["2023-05-04",65551.18,65551.18,63302.62,63493.18,148000],["2023-05-05",63569.4,63836.18,62997.73,63073.96,110200],["2023-05-08",63264.51,63569.4,63188.29,63455.07,107900],["2023-05-09",63645.62,63645.62,62883.4,62921.51,79400],["2023-05-10",62921.51,63188.29,62921.51,62959.62,141300],["2023-05-11",62997.73,64407.85,62502.29,62692.84,164300],["2023-05-12",63035.84,63150.18,62083.07,62464.18,189700],["2023-05-15",62769.07,63112.07,62502.29,62540.4,119000],["2023-05-16",62883.4,62883.4,62044.95,62121.18,153400],["2023-05-17",62121.18,62121.18,61778.18,61930.62,103000],["2023-05-18",61930.62,62121.18,61587.62,61854.4,259900],["2023-05-19",61854.4,61854.4,61015.95,61244.62,75700],["2023-05-22",61244.62,61663.84,61054.06,61244.62,146500],["2023-05-23",61549.51,61663.84,60291.84,60596.73,144600],["2023-05-24",60825.4,60939.73,60406.17,60406.17,196500],["2023-05-25",60406.17,60520.51,59453.4,60215.62,97500],["2023-05-26",60215.62,60215.62,59072.28,59262.84,150600],["2023-05-29",59300.95,59986.95,59148.51,59186.62,90900],["2023-05-30",59224.73,59567.73,59186.62,59453.4,205600],["2023-05-31",59453.4,60406.17,59453.4,60215.62,157900],["2023-06-01",59605.84,60596.73,59605.84,60291.84,186100],["2023-06-02",60787.29,60787.29,60063.17,60215.62,138700],["2023-06-05",60977.84,61092.18,60634.84,60749.17,173300],["2023-06-06",60939.73,61015.95,60711.06,60977.84,127800],["2023-06-07",61015.95,61092.18,60825.4,60901.62,225100],["2023-06-08",61054.06,61054.06,60787.29,60901.62,158200],["2023-06-09",61363.29,61363.29,60786.2,60786.2,77400],["2023-06-12",60824.67,62402.04,60824.67,62325.09,109100],["2023-06-13",62363.57,62402.04,61786.48,62248.15,134600],["2023-06-14",62248.15,62902.18,61786.48,62325.09,203200],["2023-06-15",62632.87,62632.87,61170.93,61170.93,178600],["2023-06-16",61940.37,61940.37,59632.03,59632.03,234900],["2023-06-19",60401.48,60401.48,59978.28,60324.54,199400],["2023-06-20",60324.54,60324.54,59708.98,59747.45,97800],["2023-06-21",59747.45,59939.81,59401.2,59632.03,206800],["2023-06-22",60016.76,60016.76,59555.09,59555.09,145800],["2023-06-23",59555.09,60209.12,59401.2,60209.12,248600],["2023-06-26",60747.73,60747.73,60016.76,60016.76,139900],["2023-06-27",59862.87,60401.48,59401.2,59401.2,244600],["2023-06-28",59785.92,59785.92,59478.15,59516.62,124800],["2023-06-29",59708.98,59708.98,59247.31,59247.31,229800],["2023-06-30",59401.2,59401.2,59054.95,59093.42,192700],["2023-07-03",59247.31,59555.09,59054.95,59131.89,78100],["2023-07-04",59131.89,59362.73,59016.48,59093.42,189000],["2023-07-05",59170.37,59555.09,59093.42,59170.37,80000],["2023-07-06",59170.37,59247.31,59016.48,59016.48,181400],["2023-07-07",59093.42,59401.2,58054.67,58093.14,203600],["2023-07-10",58131.62,58208.56,57708.42,57823.84,287800],["2023-07-11",57708.42,58016.2,57708.42,57708.42,203500],["2023-07-12",57708.42,58477.87,57708.42,58093.14,169000],["2023-07-13",58170.09,59247.31,58170.09,59054.95,206700],["2023-07-14",59093.42,59170.37,58901.06,59170.37,189200],["2023-07-17",59362.73,59670.51,58862.59,59054.95,121100],["2023-07-18",59170.37,59324.26,58708.7,58901.06,173200],["2023-07-19",58901.06,59093.42,58785.64,58785.64,151100],["2023-07-20",58785.64,59208.84,58747.17,58939.53,181000],["2023-07-21",58901.06,58939.53,58631.75,58901.06,122400],["2023-07-24",58978.01,59824.4,58978.01,59632.03,302100],["2023-07-25",59939.81,60824.67,59708.98,60786.2,379300],["2023-07-26",60747.73,62248.15,60747.73,62171.2,264200],["2023-07-27",61940.37,62132.73,61363.29,61632.59,341300],["2023-07-28",61555.65,61632.59,60401.48,60401.48,389400],["2023-07-31",60363.01,61440.23,60247.59,60324.54,398000],["2023-08-01",61209.4,61555.65,60786.2,60940.09,222400],["2023-08-02",61286.34,61286.34,60670.79,61132.45,122100],["2023-08-03",61401.76,62132.73,61170.93,62132.73,370200],["2023-08-04",62517.46,62517.46,61363.29,61748.01,245900],["2023-08-07",61632.59,62402.04,61401.76,61940.37,350100],["2023-08-08",62440.51,62440.51,61786.48,62171.2,200000],["2023-08-09",62171.2,62209.68,61671.07,61940.37,197500],["2023-08-10",62055.79,62055.79,61555.65,61786.48,244300],["2023-08-11",61555.65,61786.48,60978.56,61363.29,257300],["2023-08-14",61170.93,61401.76,60786.2,60786.2,183000],["2023-08-15",60786.2,60786.2,60286.06,60516.9,217600],["2023-08-16",61170.93,61363.29,60401.48,60516.9,238500],["2023-08-17",60516.9,60516.9,59824.4,59901.34,395800],["2023-08-18",59824.4,60978.56,58747.17,59093.42,325400],["2023-08-21",59439.67,59439.67,58477.87,58747.17,278300],["2023-08-22",58747.17,59016.48,57708.42,57708.42,410700],["2023-08-23",58670.23,58785.64,57708.42,57746.89,458700],["2023-08-24",59593.56,59632.03,58939.53,59054.95,629400],["2023-08-25",59747.45,60863.15,59516.62,60093.7,500600],["2023-08-28",60786.2,60786.2,59978.28,60132.17,306700],["2023-08-29",60209.12,61286.34,59978.28,60824.67,345400],["2023-08-30",61363.29,61863.43,61055.51,61478.7,299300],["2023-08-31",61555.65,61748.01,60786.2,60786.2,365100],["2023-09-05",61170.93,61709.54,60978.56,61093.98,355400],["2023-09-06",60901.62,61555.65,60901.62,61170.93,337500],["2023-09-07",61324.81,61940.37,61286.34,61748.01,255200],["2023-09-08",61863.43,62248.15,61555.65,61786.48,355700],["2023-09-11",62171.2,65364.4,62171.2,64441.07,864600],["2023-09-12",65364.4,65595.24,64556.49,64979.68,552800],["2023-09-13",65056.63,65325.93,64056.35,64171.76,705100],["2023-09-14",67711.21,67711.21,64710.38,65556.77,1232600],["2023-09-15",66172.32,66172.32,63940.93,63940.93,511300],["2023-09-18",63940.93,63940.93,61863.43,62171.2,573600],["2023-09-19",62094.26,62940.65,60401.48,60786.2,665800],["2023-09-20",60863.15,62325.09,60786.2,61940.37,613000],["2023-09-21",62017.32,62940.65,61555.65,61555.65,610400],["2023-09-22",60786.2,61093.98,59401.2,60478.42,553700],["2023-09-25",60555.37,61093.98,58477.87,58477.87,226500],["2023-09-26",58477.87,58939.53,57708.42,57939.25,414000],["2023-09-27",57939.25,58170.09,56862.03,57015.92,599500],["2023-09-28",57092.86,57323.7,55707.86,55707.86,452200],["2023-09-29",56169.53,56400.36,55707.86,55784.81,451200],["2023-10-02",56400.36,56400.36,55861.75,56169.53,218300],["2023-10-03",56323.42,56323.42,54092.03,54092.03,678100],["2023-10-04",53861.19,54015.08,53322.58,53861.19,355600],["2023-10-05",54015.08,54630.64,53476.47,53476.47,235000],["2023-10-06",53476.47,53861.19,52553.13,53553.41,320300],["2023-10-09",53630.36,53707.3,52937.86,52937.86,548200],["2023-10-10",53091.75,53707.3,52322.3,52937.86,616000],["2023-10-11",52937.86,53014.8,52168.41,52322.3,671000],["2023-10-12",52630.08,53014.8,52476.19,53014.8,546200],["2023-10-13",52860.91,54168.97,52476.19,53938.14,625600],["2023-10-16",53938.14,55246.19,53938.14,54553.69,714200],["2023-10-17",55015.36,55092.31,53784.25,53784.25,392500],["2023-10-18",53784.25,53784.25,51937.58,52553.13,561400],["2023-10-19",52553.13,52937.86,52168.41,52553.13,329500],["2023-10-20",52630.08,53861.19,52322.3,53861.19,259500],["2023-10-23",53861.19,53861.19,52168.41,52168.41,355200],["2023-10-24",52091.47,53707.3,52091.47,53168.69,225100],["2023-10-25",53091.75,53630.36,52707.02,53245.64,263500],["2023-10-26",52322.3,52707.02,50783.41,50937.3,439100],["2023-10-27",50706.47,50706.47,47782.57,48552.02,1037300],["2023-10-30",48552.02,48552.02,46782.29,46782.29,519900],["2023-10-31",46859.24,46936.18,43627.57,43627.57,860800],["2023-11-01",43858.4,44473.96,42242.56,44166.18,895700],["2023-11-02",44550.9,47243.96,44550.9,47243.96,719700],["2023-11-03",47243.96,49783.13,47243.96,49167.57,905600],["2023-11-06",49629.24,50937.3,49167.57,50937.3,591800],["2023-11-07",51014.24,51398.97,49937.02,50090.91,626800],["2023-11-08",50398.69,50398.69,48167.29,50090.91,989800],["2023-11-09",50398.69,50629.52,48936.74,49167.57,1195500],["2023-11-10",49090.63,49090.63,47936.46,48013.41,760700],["2023-11-13",48013.41,48859.8,47013.13,47167.02,733500],["2023-11-14",47551.74,48705.91,47474.79,47705.63,754800],["2023-11-15",48628.96,49629.24,48552.02,48628.96,1454600],["2023-11-16",49013.68,49706.19,48628.96,49398.41,989900],["2023-11-17",49475.35,50321.74,48782.85,49013.68,1309300],["2023-11-20",48244.24,48936.74,48090.35,48475.07,708500],["2023-11-21",48628.96,49090.63,48398.13,48552.02,894600],["2023-11-22",48552.02,49167.57,48552.02,48859.8,523900],["2023-11-23",48936.74,49167.57,46474.51,46474.51,748600],["2023-11-24",46551.46,48475.07,46551.46,48475.07,913100],["2023-11-27",48090.35,49552.3,48013.41,49475.35,1077000],["2023-11-28",49629.24,49937.02,48782.85,49937.02,546100],["2023-11-29",49937.02,51398.97,49398.41,50937.3,901200],["2023-11-30",50629.52,51091.19,50013.96,50013.96,549900],["2023-12-01",50013.96,50167.85,49321.46,50013.96,448000],["2023-12-04",50013.96,50706.47,49398.41,49783.13,622500],["2023-12-05",50398.69,50398.69,49244.52,49244.52,850700],["2023-12-06",49244.52,50244.8,49244.52,50167.85,866800],["2023-12-07",50706.47,50706.47,50013.96,50475.63,993500],["2023-12-08",50783.41,50783.41,50090.91,50475.63,616900],["2023-12-11",50552.58,50860.35,50090.91,50398.69,502500],["2023-12-12",50398.69,50706.47,49937.02,50013.96,421800],["2023-12-13",50167.85,50629.52,49244.52,49244.52,864900],["2023-12-14",49552.3,49937.02,48475.07,48475.07,488100],["2023-12-15",48552.02,48936.74,48321.18,48321.18,1063700],["2023-12-18",48398.13,48398.13,47167.02,47320.9,652300],["2023-12-19",47628.68,48090.35,47320.9,47859.52,725200],["2023-12-20",47859.52,48244.24,47628.68,47705.63,626300],["2023-12-21",47320.9,47859.52,47320.9,47705.63,564100],["2023-12-22",47705.63,47782.57,47320.9,47320.9,700900],["2023-12-25",47243.96,48552.02,47243.96,47705.63,665700],["2023-12-26",47936.46,48475.07,47936.46,48244.24,786500],["2023-12-27",48398.13,48705.91,47782.57,47782.57,1165500],["2023-12-28",48167.29,48552.02,47859.52,47859.52,1661500],["2023-12-29",48475.07,48859.8,48244.24,48475.07,2207600],["2024-01-02",49167.57,49475.35,48705.91,48859.8,831100],["2024-01-03",49013.68,49013.68,48628.96,48859.8,676100],["2024-01-04",49017.41,49332.63,49017.41,49175.02,773600],["2024-01-05",49175.02,49175.02,48544.57,48780.99,788500],["2024-01-08",48780.99,49096.21,48780.99,48938.6,754700],["2024-01-09",48859.8,49096.21,48465.77,48544.57,638500],["2024-01-10",48544.57,48544.57,47756.51,47914.12,922000],["2024-01-11",47914.12,48702.18,47914.12,48386.96,569400],["2024-01-12",48386.96,48386.96,47677.7,48150.54,597900],["2024-01-15",48071.73,48465.77,47598.9,47598.9,523100],["2024-01-16",47677.7,47756.51,47362.48,47598.9,366500],["2024-01-17",47598.9,47756.51,47441.29,47598.9,657900],["2024-01-18",47835.32,47835.32,47598.9,47677.7,546200],["2024-01-19",48702.18,48702.18,47914.12,48386.96,794800],["2024-01-22",48544.57,48544.57,47914.12,47992.93,440100],["2024-01-23",47992.93,48071.73,47520.09,47520.09,426300],["2024-01-24",47520.09,47677.7,47362.48,47520.09,572300],["2024-01-25",47520.09,47598.9,46338.0,46338.0,1453900],["2024-01-26",46495.61,46574.42,44840.68,45155.91,2146000],["2024-01-29",45155.91,46495.61,45155.91,45628.74,831800],["2024-01-30",45707.55,45707.55,45077.1,45077.1,782100],["2024-01-31",45155.91,45628.74,44367.85,44367.85,1205600],["2024-02-01",44446.65,45471.13,44446.65,45313.52,856000],["2024-02-02",45392.33,45628.74,44919.49,44919.49,714200],["2024-02-05",45077.1,45234.71,44840.68,44919.49,932600],["2024-02-06",44919.49,45234.71,44761.88,45155.91,801200],["2024-02-07",45155.91,45628.74,44998.3,45549.94,618300],["2024-02-15",45628.74,46338.0,45628.74,46022.78,994400],["2024-02-16",46101.58,46259.19,45549.94,45707.55,1128900],["2024-02-19",45707.55,45786.36,45077.1,45628.74,1398000],["2024-02-20",45943.97,46968.45,45707.55,46180.39,1692700],["2024-02-21",46495.61,46495.61,45628.74,45786.36,1261900],["2024-02-22",45786.36,46101.58,45628.74,45707.55,838900],["2024-02-23",45707.55,45865.16,44840.68,44919.49,1629400],["2024-02-26",45077.1,45234.71,44446.65,44604.27,859500],["2024-02-27",44604.27,44604.27,43973.82,44367.85,2072100],["2024-02-28",44525.46,45471.13,44525.46,45471.13,1140300],["2024-02-29",45707.55,46653.22,45628.74,46101.58,2800400],["2024-03-01",46338.0,46416.81,45786.36,46180.39,897400],["2024-03-04",46259.19,46495.61,45865.16,45943.97,1382100],["2024-03-05",46022.78,46416.81,45628.74,46416.81,1053900],["2024-03-06",46653.22,48702.18,46574.42,48308.15,4369400],["2024-03-07",48308.15,49096.21,47520.09,47756.51,2599100],["2024-03-08",47992.93,48150.54,46889.64,47283.67,1946300],["2024-03-11",47283.67,47677.7,46495.61,46732.03,2436300],["2024-03-12",46732.03,47283.67,46495.61,46574.42,1411100],["2024-03-13",46732.03,46968.45,46180.39,46968.45,1574500],["2024-03-14",47204.87,47283.67,46259.19,46259.19,1579500],["2024-03-15",46259.19,46338.0,45234.71,45707.55,2127000],["2024-03-18",45786.36,46180.39,44210.23,44683.07,1953900],["2024-03-19",45155.91,45234.71,44604.27,44840.68,788600],["2024-03-20",44919.49,44998.3,44446.65,44840.68,860600],["2024-03-21",45234.71,45392.33,44998.3,45077.1,828100],["2024-03-22",45313.52,45392.33,44998.3,45155.91,818900],["2024-03-25",45155.91,45471.13,44761.88,44919.49,1176200],["2024-03-26",44919.49,45077.1,44604.27,44840.68,1031200],["2024-03-27",44919.49,45549.94,44840.68,45313.52,658000],["2024-03-28",45313.52,45313.52,44840.68,45077.1,1246600],["2024-03-29",45234.71,45234.71,44683.07,44683.07,678700],["2024-04-01",44683.07,44998.3,44604.27,44761.88,751000],["2024-04-02",44840.68,44840.68,44367.85,44446.65,1086300],["2024-04-03",44446.65,44683.07,44131.43,44131.43,1586400],["2024-04-04",44289.04,44604.27,44289.04,44525.46,1051100],["2024-04-05",44525.46,44525.46,44210.23,44210.23,1098400],["2024-04-08",44289.04,44289.04,43579.79,43579.79,1097800],["2024-04-09",43658.59,43737.4,43264.56,43343.37,1128600],["2024-04-10",43579.79,43737.4,43422.17,43579.79,622900],["2024-04-11",43422.17,43816.2,43343.37,43658.59,604700],["2024-04-12",43737.4,44367.85,43658.59,44131.43,1017300],["2024-04-15",44131.43,44131.43,42949.34,43343.37,1079800],["2024-04-16",43343.37,43343.37,41767.24,43185.75,1164300],["2024-04-17",43185.75,43264.56,42555.31,42555.31,475600],["2024-04-19",42318.89,42476.5,40979.18,41373.21,1244600],["2024-04-22",42082.47,42318.89,41767.24,41924.86,487500],["2024-04-23",42161.28,42240.08,41215.6,41767.24,453300],["2024-04-24",42003.66,42397.69,41846.05,42240.08,598000],["2024-04-25",42240.08,43737.4,42240.08,42870.53,1187400],["2024-04-26",42870.53,43579.79,42634.11,42870.53,836100],["2024-05-02",43028.14,44683.07,42949.34,44604.27,1660600],["2024-05-03",44919.49,44998.3,44604.27,44683.07,915600],["2024-05-06",44683.07,45313.52,44525.46,44919.49,964900],["2024-05-07",44919.49,45628.74,44525.46,45471.13,1044500],["2024-05-08",45392.33,47283.67,44919.49,46416.81,2323700],["2024-05-09",46416.81,46495.61,45313.52,45392.33,1170900],["2024-05-10",45471.13,45786.36,45155.91,45392.33,864000],["2024-05-13",45392.33,45628.74,44683.07,44840.68,856500],["2024-05-14",44919.49,45313.52,44840.68,44998.3,559300],["2024-05-15",45077.1,45707.55,45077.1,45392.33,1027100],["2024-05-16",45471.13,45786.36,45313.52,45313.52,849400],["2024-05-17",45549.94,46416.81,45313.52,45786.36,1454500],["2024-05-20",45786.36,46338.0,45549.94,45549.94,859900],["2024-05-21",45549.94,46338.0,45313.52,45707.55,1191200],["2024-05-22",45943.97,46180.39,45313.52,45313.52,1118000],["2024-05-23",45549.94,47047.25,45313.52,46889.64,1932100],["2024-05-24",46889.64,46889.64,45549.94,45707.55,1513300],["2024-05-27",45707.55,46180.39,45707.55,46101.58,674000],["2024-05-28",46259.19,48071.73,46022.78,48071.73,2665000],["2024-05-29",48071.73,48308.15,47520.09,47677.7,1518300],["2024-05-30",46968.45,47283.67,45943.97,46732.03,1747200],["2024-05-31",46732.03,46732.03,45943.97,45943.97,1563200],["2024-06-03",46495.61,47362.48,46259.19,46810.84,1148600],["2024-06-04",47047.25,48623.38,46889.64,48386.96,2409000],["2024-06-05",48859.8,51696.82,48702.18,51696.82,2916100],["2024-06-06",52406.07,53982.19,51381.59,51618.01,2405900],["2024-06-07",51696.82,54691.45,51696.82,53509.36,2597800],["2024-06-10",54061.0,54061.0,52721.3,53351.74,2212900],["2024-06-11",53351.74,53745.78,52563.68,53272.94,1785200],["2024-06-12",53272.94,53272.94,52327.27,52800.1,1891900],["2024-06-13",53036.52,53036.52,51618.01,51696.82,1886900],["2024-06-14",51066.37,51302.79,49332.63,49963.08,3957700],["2024-06-17",49963.08,50751.14,49332.63,50120.69,3076900],["2024-06-18",50278.31,50435.92,49805.47,50120.69,844100],["2024-06-19",50120.69,50357.11,48702.18,48859.8,1484400],["2024-06-20",49096.21,49490.24,47756.51,48938.6,1052800],["2024-06-21",49332.63,49490.24,48465.77,48465.77,1430200],["2024-06-24",48938.6,49569.05,47835.32,48465.77,1557700],["2024-06-25",48465.77,48702.18,46732.03,47756.51,1170200],["2024-06-26",47756.51,47914.12,47126.06,47283.67,928100],["2024-06-27",47598.9,48623.38,47204.87,47756.51,1096400],["2024-06-28",48071.73,48308.15,47283.67,47283.67,1027400],["2024-07-01",47756.51,47992.93,47441.29,47992.93,298900],["2024-07-02",48071.73,48229.35,47835.32,48229.35,504800],["2024-07-03",48308.15,48465.77,48071.73,48465.77,470400],["2024-07-04",48938.6,48938.6,48071.73,48071.73,679800],["2024-07-05",48479.12,48560.6,47256.96,47256.96,1232800],["2024-07-08",47256.96,47256.96,45382.98,45953.32,4506300],["2024-07-09",46034.8,47664.35,45382.98,46686.62,1623200],["2024-07-10",46768.09,46931.05,45953.32,45953.32,644100],["2024-07-11",46360.71,46360.71,45790.36,45871.84,3809400],["2024-07-12",46034.8,46034.8,45382.98,45627.41,838400],["2024-07-15",45953.32,45953.32,45382.98,45464.45,3650920],["2024-07-16",45464.45,45708.89,45301.5,45464.45,948900],["2024-07-17",45464.45,45708.89,43753.43,43997.86,1228200],["2024-07-18",44160.81,45220.02,43590.47,44242.29,4392020],["2024-07-19",44242.29,45057.07,44242.29,44975.59,828700],["2024-07-22",44975.59,46034.8,44568.2,45382.98,1050500],["2024-07-23",45382.98,45382.98,44568.2,44568.2,499700],["2024-07-24",44731.16,44731.16,43916.38,44486.72,423300],["2024-07-25",44731.16,44731.16,43753.43,43997.86,516200],["2024-07-26",44568.2,45382.98,44405.25,44812.63,1452400],["2024-07-29",45220.02,45301.5,44731.16,44731.16,507300],["2024-07-30",44568.2,45220.02,44568.2,44649.68,754700],["2024-07-31",44649.68,45301.5,44568.2,45138.54,1026300],["2024-08-01",45464.45,46849.57,44812.63,44812.63,1325700],["2024-08-02",44812.63,45138.54,44405.25,44894.11,677000],["2024-08-05",44568.2,44731.16,42368.31,42368.31,1649500],["2024-08-06",43020.13,43997.86,42449.79,43427.52,838500],["2024-08-07",43916.38,43916.38,42938.65,43101.61,724300],["2024-08-08",43183.08,43834.9,43020.13,43020.13,992100],["2024-08-09",43508.99,44160.81,43427.52,43671.95,471000],["2024-08-12",43834.9,44323.77,43508.99,43997.86,582700],["2024-08-13",44405.25,44649.68,43834.9,44242.29,732900],["2024-08-14",44323.77,46197.75,44242.29,45382.98,1649400],["2024-08-15",45464.45,46034.8,45382.98,45382.98,899700],["2024-08-16",45301.5,46034.8,45220.02,45871.84,1006500],["2024-08-19",45871.84,47094.0,45708.89,47094.0,1218400],["2024-08-20",47094.0,47664.35,46686.62,47256.96,1010200],["2024-08-21",47256.96,47256.96,46605.14,46768.09,937500],["2024-08-22",46931.05,47094.0,46116.27,46442.18,785800],["2024-08-23",46116.27,46849.57,46116.27,46360.71,851200],["2024-08-26",46360.71,47012.53,46197.75,46197.75,578500],["2024-08-27",46197.75,46768.09,46197.75,46442.18,892700],["2024-08-28",46523.66,47338.44,46442.18,46768.09,997600],["2024-08-29",46768.09,47419.91,46768.09,46768.09,1024600],["2024-08-30",47012.53,47664.35,46768.09,46849.57,1404900],["2024-09-04",46605.14,47012.53,46442.18,46605.14,898100],["2024-09-05",46686.62,47419.91,46197.75,46442.18,824100],["2024-09-06",46442.18,46686.62,46197.75,46197.75,654100],["2024-09-09",46197.75,46360.71,45301.5,45790.36,1129500],["2024-09-10",46116.27,46360.71,45057.07,45057.07,1389900],["2024-09-11",45382.98,45382.98,44812.63,45138.54,729500],["2024-09-12",45953.32,46034.8,45057.07,45138.54,665800],["2024-09-13",45220.02,45871.84,45220.02,45708.89,698100],["2024-09-16",45382.98,45953.32,45382.98,45464.45,567100],["2024-09-17",45382.98,46034.8,45382.98,46034.8,441500],["2024-09-18",46034.8,46116.27,45708.89,45708.89,586900],["2024-09-19",45871.84,46197.75,45790.36,46034.8,378900],["2024-09-20",46279.23,46768.09,46034.8,46768.09,1126400],["2024-09-23",46849.57,47094.0,46523.66,46768.09,666600],["2024-09-24",47012.53,47094.0,46605.14,46849.57,758600],["2024-09-25",46849.57,47012.53,46686.62,46768.09,357400],["2024-09-26",46849.57,47664.35,46849.57,47338.44,1271100],["2024-09-27",47501.39,47908.78,47175.48,47664.35,814200],["2024-09-30",47908.78,47908.78,47012.53,47094.0,731500],["2024-10-01",47256.96,47256.96,46931.05,47094.0,579300],["2024-10-02",47094.0,47094.0,46279.23,46360.71,635600],["2024-10-03",46605.14,47012.53,46279.23,46279.23,606400],["2024-10-04",46279.23,46442.18,46116.27,46116.27,381200],["2024-10-07",46116.27,46523.66,46034.8,46197.75,414800],["2024-10-08",46197.75,46360.71,45708.89,45871.84,599800],["2024-10-09",45953.32,46116.27,45545.93,45953.32,633900],["2024-10-10",46116.27,47175.48,46034.8,47012.53,770400],["2024-10-11",47175.48,47419.91,46768.09,46849.57,449300],["2024-10-14",46931.05,47012.53,46523.66,46605.14,515400],["2024-10-15",46605.14,47419.91,46523.66,46523.66,642600],["2024-10-16",46523.66,47094.0,46523.66,47094.0,601800],["2024-10-17",47256.96,47256.96,46360.71,46686.62,294700],["2024-10-18",46849.57,47338.44,46686.62,46768.09,410300],["2024-10-21",46768.09,46931.05,46034.8,46116.27,735600],["2024-10-22",45953.32,46034.8,45545.93,45627.41,646300],["2024-10-23",45627.41,46034.8,45301.5,45627.41,479000],["2024-10-24",45627.41,45627.41,45382.98,45545.93,433400],["2024-10-25",45545.93,45627.41,44975.59,45220.02,469500],["2024-10-28",45301.5,45301.5,45057.07,45220.02,563900],["2024-10-29",45220.02,45382.98,44975.59,45138.54,968400],["2024-10-30",45220.02,45382.98,44894.11,44975.59,357300],["2024-10-31",45057.07,45790.36,44975.59,44975.59,621300],["2024-11-01",45301.5,45708.89,45057.07,45057.07,436900],["2024-11-04",45545.93,45708.89,45220.02,45220.02,571700],["2024-11-05",45545.93,45708.89,45138.54,45220.02,316600],["2024-11-06",45382.98,45627.41,45220.02,45464.45,526500],["2024-11-07",45627.41,45708.89,45301.5,45301.5,339500],["2024-11-08",45382.98,45545.93,44975.59,44975.59,651500],["2024-11-11",45057.07,45464.45,44975.59,45057.07,491500],["2024-11-12",45138.54,46768.09,45138.54,46116.27,1134200],["2024-11-13",46197.75,46442.18,45871.84,46279.23,379300],["2024-11-14",46279.23,46279.23,45627.41,45708.89,364700],["2024-11-15",45627.41,45708.89,45220.02,45220.02,476200],["2024-11-18",45871.84,45871.84,45057.07,45220.02,628600],["2024-11-19",45627.41,45627.41,44812.63,44812.63,520500],["2024-11-20",44568.2,45220.02,44568.2,45220.02,436600],["2024-11-21",45301.5,45301.5,44894.11,45057.07,266200],["2024-11-22",45057.07,45627.41,45057.07,45138.54,539000],["2024-11-25",45545.93,45627.41,45220.02,45220.02,411600],["2024-11-26",45301.5,45871.84,45301.5,45708.89,853100],["2024-11-27",45708.89,46116.27,45708.89,45708.89,477400],["2024-11-28",45953.32,46034.8,45220.02,45220.02,454800],["2024-11-29",45220.02,45708.89,44975.59,45708.89,503600],["2024-12-02",45790.36,46360.71,45627.41,45790.36,385300],["2024-12-03",45790.36,45871.84,45464.45,45790.36,524400],["2024-12-04",45790.36,47256.96,45627.41,46768.09,1411400],["2024-12-05",46931.05,47256.96,46360.71,46849.57,826400],["2024-12-06",47012.53,47664.35,46686.62,47012.53,1099700],["2024-12-09",47012.53,47175.48,46605.14,46849.57,612400],["2024-12-10",46849.57,47501.39,46768.09,47338.44,765300],["2024-12-11",47419.91,47582.87,46931.05,46931.05,927200],["2024-12-12",46931.05,47338.44,46849.57,46849.57,577300],["2024-12-13",46849.57,47012.53,46605.14,46768.09,571700],["2024-12-16",46768.09,46931.05,46605.14,46686.62,276600],["2024-12-17",46849.57,46931.05,46442.18,46686.62,449400],["2024-12-18",46686.62,46931.05,46686.62,46768.09,340100],["2024-12-19",46442.18,46686.62,45953.32,46360.71,859800],["2024-12-20",46360.71,46523.66,45953.32,46034.8,868600],["2024-12-23",46442.18,47338.44,46197.75,46605.14,613200],["2024-12-24",46686.62,46849.57,46442.18,46605.14,623800],["2024-12-25",46849.57,47094.0,46605.14,46768.09,845200],["2024-12-26",46599.26,47274.61,46599.26,47021.35,959500],["2024-12-27",47105.77,47105.77,46514.84,47105.77,632700],["2024-12-30",47021.35,47359.03,46599.26,47359.03,478700],["2024-12-31",47190.19,47190.19,46852.51,46852.51,416000],["2025-01-02",47105.77,47105.77,46514.84,46936.93,489100],["2025-01-03",46936.93,47021.35,46430.42,46430.42,417400],["2025-01-06",46346.0,47021.35,45248.55,45248.55,1071500],["2025-01-07",45332.97,45755.07,45332.97,45332.97,453600],["2025-01-08",45332.97,45501.81,45248.55,45332.97,626600],["2025-01-09",45332.97,45586.23,45164.13,45248.55,461400],["2025-01-10",45248.55,45586.23,45248.55,45248.55,605600],["2025-01-13",45079.72,45923.9,44995.3,45670.65,512200],["2025-01-14",45586.23,46008.32,45586.23,46008.32,459200],["2025-01-15",46430.42,46430.42,45923.9,46430.42,354800],["2025-01-16",46261.58,46768.09,45417.39,45586.23,729400],["2025-01-17",45501.81,46430.42,44910.88,45079.72,660800],["2025-01-20",45248.55,45755.07,45248.55,45670.65,357400],["2025-01-21",45923.9,45923.9,45164.13,45248.55,336600],["2025-01-22",45501.81,45670.65,45248.55,45332.97,358200],["2025-01-23",45586.23,45670.65,45248.55,45586.23,258100],["2025-01-24",45332.97,45670.65,45332.97,45417.39,438900],["2025-02-03",45248.55,45417.39,44404.36,44488.78,621200],["2025-02-04",44573.2,44742.04,44235.53,44488.78,735000],["2025-02-05",44573.2,44826.46,44488.78,44826.46,518500],["2025-02-06",44910.88,44910.88,44488.78,44488.78,684600],["2025-02-07",44488.78,44573.2,44151.11,44235.53,929200],["2025-02-10",44066.69,44235.53,43897.85,44066.69,802100],["2025-02-11",43982.27,44066.69,43475.76,43560.17,770000],["2025-02-12",43644.59,43897.85,43644.59,43813.43,247500],["2025-02-13",43813.43,43897.85,43644.59,43644.59,297800],["2025-02-14",44235.53,44235.53,43475.76,43560.17,825700],["2025-02-17",43475.76,43560.17,43053.66,43138.08,1138900],["2025-02-18",43138.08,43475.76,43053.66,43222.5,646700],["2025-02-19",43222.5,43391.34,43138.08,43306.92,894100],["2025-02-20",43475.76,43560.17,43306.92,43391.34,737300],["2025-02-21",43560.17,44066.69,43391.34,43729.01,774900],["2025-02-24",43729.01,44235.53,43729.01,44235.53,870800],["2025-02-25",45164.13,45164.13,43982.27,44235.53,507400],["2025-02-26",44319.94,44319.94,43897.85,44066.69,844700],["2025-02-27",44066.69,44151.11,43729.01,44066.69,480200],["2025-02-28",43897.85,44151.11,43475.76,43475.76,1085900],["2025-03-03",43897.85,43897.85,43475.76,43644.59,603400],["2025-03-04",43644.59,43982.27,43475.76,43897.85,736100],["2025-03-05",43897.85,43982.27,43560.17,43729.01,480300],["2025-03-06",43729.01,43813.43,43306.92,43391.34,1466600],["2025-03-07",43813.43,43897.85,43138.08,43222.5,1447200],["2025-03-10",43475.76,43644.59,43053.66,43391.34,1371300],["2025-03-11",43306.92,43391.34,42969.24,43222.5,1594800],["2025-03-12",43053.66,43475.76,43053.66,43138.08,1733300],["2025-03-13",43138.08,43475.76,43053.66,43138.08,1148100],["2025-03-14",43306.92,44235.53,43222.5,43560.17,1544600],["2025-03-17",43897.85,43982.27,43391.34,43560.17,761900],["2025-03-18",43560.17,43813.43,43138.08,43138.08,1776800],["2025-03-19",43306.92,43306.92,42884.82,42884.82,2211100],["2025-03-20",42969.24,43138.08,42631.57,42715.99,1541600],["2025-03-21",42884.82,42884.82,42462.73,42462.73,1227900],["2025-03-24",42462.73,42547.15,42125.05,42125.05,1706500],["2025-03-25",42293.89,42378.31,41829.59,41829.59,1626600],["2025-03-26",41829.59,42293.89,41702.96,41829.59,1419300],["2025-03-27",41829.59,41956.21,41745.17,41829.59,1011300],["2025-03-28",41871.8,41956.21,41534.12,41618.54,1296000],["2025-03-31",41576.33,41702.96,41280.86,41280.86,1148000],["2025-04-01",41407.49,41871.8,41238.65,41660.75,1112800],["2025-04-02",41702.96,41745.17,41449.7,41618.54,653100],["2025-04-03",40774.35,40774.35,38706.09,38706.09,3313200],["2025-04-04",36004.68,37861.9,36004.68,36595.61,3848700],["2025-04-08",36595.61,37608.64,35793.63,35962.47,3689800],["2025-04-09",35033.86,37650.85,35033.86,37228.75,3452100],["2025-04-10",39803.53,39803.53,39761.32,39803.53,598500],["2025-04-11",40521.09,41871.8,39803.53,41365.28,4010000],["2025-04-14",41787.38,41998.42,40985.4,41787.38,2653300],["2025-04-15",41407.49,41449.7,40352.25,41112.03,2331300],["2025-04-16",40689.93,40943.19,39972.37,40183.42,1523400],["2025-04-17",39930.16,40099.0,39634.69,39676.9,1363100],["2025-04-18",40014.58,40521.09,39845.74,39972.37,1025000],["2025-04-21",39930.16,40183.42,39761.32,39761.32,472500],["2025-04-22",39676.9,40099.0,37988.52,39339.23,1384500],["2025-04-23",40352.25,41027.61,40014.58,41027.61,1164100],["2025-04-24",41365.28,41660.75,41196.44,41534.12,1823900],["2025-04-25",41534.12,41787.38,41280.86,41787.38,2004100],["2025-04-28",41745.17,43306.92,41576.33,43222.5,2093300],["2025-04-29",42884.82,42884.82,40605.51,40605.51,4602000],["2025-05-05",40436.67,40647.72,39803.53,40436.67,1357000],["2025-05-06",40900.98,40900.98,40310.05,40394.46,862500],["2025-05-07",40563.3,40858.77,40521.09,40563.3,874300],["2025-05-08",40605.51,41154.23,40605.51,40985.4,931200],["2025-05-09",41956.21,41956.21,41238.65,41365.28,1046400],["2025-05-12",41534.12,41787.38,41365.28,41745.17,1298700],["2025-05-13",41871.8,41871.8,41534.12,41576.33,1112900],["2025-05-14",41449.7,41914.01,41449.7,41787.38,1201000],["2025-05-15",41787.38,42715.99,41787.38,42462.73,1386400],["2025-05-16",42462.73,42800.4,42378.31,42631.57,772800],["2025-05-19",42378.31,42378.31,41871.8,41956.21,860400],["2025-05-20",41787.38,42125.05,41745.17,42040.63,656600],["2025-05-21",42040.63,42167.26,41787.38,41871.8,683400],["2025-05-22",41871.8,41956.21,41702.96,41914.01,866900],["2025-05-23",41914.01,41956.21,41618.54,41745.17,503500],["2025-05-26",42125.05,42125.05,41112.03,41745.17,788800],["2025-05-27",41998.42,41998.42,41702.96,41745.17,697800],["2025-05-28",41871.8,41956.21,41576.33,41745.17,670900],["2025-05-29",41787.38,42040.63,41576.33,41576.33,880000],["2025-05-30",41576.33,41618.54,41112.03,41154.23,1845100],["2025-06-02",41154.23,41660.75,40985.4,41491.91,676400],["2025-06-03",41534.12,41829.59,41534.12,41787.38,761000],["2025-06-04",41871.8,42800.4,41829.59,42293.89,1590800],["2025-06-05",42209.47,42378.31,41787.38,41787.38,1665000],["2025-06-06",41787.38,41998.42,41407.49,41407.49,901000],["2025-06-09",41407.49,41702.96,41238.65,41238.65,996500],["2025-06-10",41576.33,41576.33,41196.44,41238.65,991500],["2025-06-11",41280.86,41449.7,41238.65,41365.28,420400],["2025-06-12",41449.7,41871.8,41449.7,41745.17,778300],["2025-06-13",41702.96,41702.96,41280.86,41449.7,1034900],["2025-06-16",41365.28,41956.21,41365.28,41829.59,1123600],["2025-06-17",41871.8,42884.82,41829.59,42167.26,1578900],["2025-06-18",42167.26,42293.89,41787.38,41787.38,1444100],["2025-06-19",41956.21,42082.84,41534.12,41745.17,1097900],["2025-06-20",41787.38,41871.8,41618.54,41787.38,1058600],["2025-06-23",41534.12,41745.17,41449.7,41576.33,1207000],["2025-06-24",41787.38,41914.01,41660.75,41914.01,857200],["2025-06-25",41660.75,42631.57,41660.75,42462.73,1835000],["2025-06-26",42800.4,42884.82,42462.73,42631.57,1366600],["2025-06-27",42715.99,42969.24,42462.73,42715.99,3074500],["2025-06-30",42715.99,42850.59,42087.81,42177.55,2030100],["2025-07-01",42177.55,42177.55,41728.85,41773.72,977400],["2025-07-02",41728.85,41728.85,41369.89,41639.11,1956500],["2025-07-03",41639.11,41818.59,41504.5,41504.5,1608400],["2025-07-04",41818.59,41818.59,41549.37,41639.11,955400],["2025-07-07",41728.85,41863.46,41549.37,41639.11,1393400],["2025-07-08",41683.98,42042.94,41683.98,42042.94,1746400],["2025-07-09",42177.55,42850.59,42087.81,42760.85,3806900],["2025-07-10",42805.72,43389.03,42805.72,43164.68,2257900],["2025-07-11",43164.68,43299.29,42626.25,43209.55,2517000],["2025-07-14",43209.55,43389.03,42760.85,43074.94,1379000],["2025-07-15",43074.94,43882.6,43030.07,43119.81,2224700],["2025-07-16",43119.81,43209.55,42760.85,43074.94,1090900],["2025-07-17",43119.81,43703.12,42940.33,43433.9,2115400],["2025-07-18",43568.51,43568.51,43074.94,43254.42,1445400],["2025-07-21",43119.81,43389.03,42805.72,42805.72,3417300],["2025-07-22",42850.59,42985.2,42626.25,42895.46,904900],["2025-07-23",42940.33,43882.6,42626.25,43613.38,2870200],["2025-07-24",43927.47,44869.73,43703.12,43972.34,2352700],["2025-07-25",43972.34,44062.08,43837.73,44062.08,1408000],["2025-07-28",44286.43,44421.03,43882.6,44241.56,2775300],["2025-07-29",44241.56,44421.03,42491.64,42491.64,2711000],["2025-07-30",42536.51,42895.46,42491.64,42715.99,2127500],["2025-07-31",42805.72,43433.9,42626.25,42760.85,1987100],["2025-08-01",42805.72,43119.81,42805.72,43030.07,1138600],["2025-08-04",43074.94,43164.68,42760.85,43164.68,877800],["2025-08-05",43164.68,43254.42,42536.51,42626.25,2208200],["2025-08-06",42715.99,43209.55,42491.64,42895.46,1752360],["2025-08-07",43074.94,43074.94,42671.12,42805.72,1567100],["2025-08-08",42805.72,43209.55,42715.99,42940.33,1003800],["2025-08-11",43074.94,43568.51,43074.94,43254.42,1574500],["2025-08-12",43433.9,43568.51,43254.42,43344.16,1331100],["2025-08-13",43478.77,43478.77,42940.33,43030.07,1233700],["2025-08-14",43164.68,43164.68,42850.59,42985.2,1216800],["2025-08-15",43030.07,43030.07,42536.51,42626.25,1660000],["2025-08-18",42671.12,42850.59,42312.16,42312.16,1035200],["2025-08-19",42401.9,42491.64,42222.42,42312.16,1112500],["2025-08-20",42312.16,42312.16,41773.72,41953.2,1326700],["2025-08-21",41773.72,42087.81,41549.37,41818.59,1496200],["2025-08-22",41728.85,41818.59,41010.94,41100.67,1961600],["2025-08-25",41100.67,41280.15,40831.46,40921.2,1056900],["2025-08-26",40921.2,41190.41,40786.59,41190.41,810900],["2025-08-27",41369.89,41549.37,41145.54,41280.15,1275900],["2025-08-28",41280.15,41863.46,41280.15,41773.72,639500],["2025-08-29",41998.07,42087.81,41773.72,41773.72,874100],["2025-09-03",41818.59,41818.59,41504.5,41594.24,652900],["2025-09-04",41728.85,42357.03,41594.24,42267.29,1099000],["2025-09-05",42401.9,42626.25,42267.29,42446.77,1336400],["2025-09-08",42626.25,42671.12,41953.2,41998.07,955100],["2025-09-09",41953.2,41998.07,41459.63,41549.37,952200],["2025-09-10",41728.85,41818.59,41414.76,41504.5,592700],["2025-09-11",41639.11,41728.85,41010.94,41639.11,799600],["2025-09-12",41549.37,42536.51,41549.37,41863.46,1217800],["2025-09-15",42132.68,42177.55,41863.46,41908.33,507500],["2025-09-16",42132.68,43209.55,41818.59,42895.46,2924100],["2025-09-17",42895.46,43209.55,42446.77,42446.77,983000],["2025-09-18",42581.38,42671.12,41908.33,41998.07,1190400],["2025-09-19",42132.68,42132.68,41280.15,41280.15,1385500],["2025-09-22",41369.89,41683.98,40831.46,41010.94,1534200],["2025-09-23",41100.67,41369.89,40966.07,41100.67,447500],["2025-09-24",41190.41,41369.89,40831.46,41369.89,683600],["2025-09-25",41414.76,41504.5,41055.8,41145.54,468600],["2025-09-26",41325.02,41325.02,40966.07,40966.07,660800],["2025-09-29",41010.94,41010.94,40696.85,40831.46,571100],["2025-09-30",40831.46,40921.2,40517.37,40562.24,657000],["2025-10-01",40651.98,40876.33,40562.24,40651.98,400100],["2025-10-02",40741.72,41055.8,40741.72,40741.72,840400],["2025-10-03",40786.59,41100.67,40741.72,40876.33,501600],["2025-10-06",41325.02,41459.63,41010.94,41414.76,998200],["2025-10-07",41683.98,41683.98,41190.41,41280.15,766800],["2025-10-08",41549.37,41639.11,41235.28,41235.28,621900],["2025-10-09",41280.15,41325.02,40876.33,40921.2,633300],["2025-10-10",40921.2,41235.28,40876.33,41145.54,585500],["2025-10-13",40831.46,41235.28,40696.85,41235.28,597600],["2025-10-14",41100.67,41235.28,40741.72,40741.72,683100],["2025-10-15",40786.59,41010.94,40607.11,40607.11,867100],["2025-10-16",40651.98,40921.2,40472.5,40562.24,571500],["2025-10-17",40562.24,40831.46,40293.02,40607.11,901800],["2025-10-20",40427.63,40607.11,39485.36,39485.36,1065100],["2025-10-21",39619.97,39934.06,39485.36,39889.19,882800],["2025-10-22",39889.19,40203.28,39709.71,40203.28,494300],["2025-10-23",40203.28,40966.07,39978.93,40786.59,806200],["2025-10-24",40831.46,40831.46,40382.76,40517.37,458200],["2025-10-27",40831.46,41055.8,40562.24,40786.59,767600],["2025-10-28",40786.59,40966.07,40696.85,40786.59,449600],["2025-10-29",41100.67,41280.15,40786.59,41055.8,898700],["2025-10-30",41190.41,41190.41,40741.72,41010.94,667700],["2025-10-31",41145.54,41190.41,40921.2,41145.54,711000],["2025-11-03",41100.67,41863.46,41055.8,41549.37,902900],["2025-11-04",41683.98,41683.98,40831.46,41504.5,987500],["2025-11-05",41549.37,41594.24,41235.28,41459.63,610500],["2025-11-06",41280.15,41549.37,41190.41,41414.76,679600],["2025-11-07",41190.41,41639.11,41190.41,41369.89,604000],["2025-11-10",41459.63,41594.24,41280.15,41280.15,651600],["2025-11-11",41235.28,42401.9,41190.41,41998.07,1315900],["2025-11-12",41998.07,42267.29,41818.59,42132.68,889600],["2025-11-13",42267.29,42671.12,42042.94,42536.51,1166200],["2025-11-14",42536.51,42671.12,42222.42,42267.29,978800],["2025-11-17",42267.29,42715.99,42267.29,42401.9,1076700],["2025-11-18",42446.77,42626.25,41998.07,42357.03,759200],["2025-11-19",42357.03,42357.03,42087.81,42177.55,709000],["2025-11-20",42536.51,42626.25,42132.68,42222.42,912700],["2025-11-21",42132.68,42132.68,41728.85,41908.33,586300],["2025-11-24",41908.33,42177.55,41414.76,41414.76,999800],["2025-11-25",41459.63,41998.07,41369.89,41549.37,479300],["2025-11-26",41639.11,41998.07,41639.11,41728.85,510600],["2025-11-27",41953.2,41953.2,41594.24,41639.11,345100],["2025-11-28",41639.11,41863.46,41549.37,41639.11,517200],["2025-12-01",41773.72,44510.77,41773.72,43972.34,4148800],["2025-12-02",43972.34,47023.48,43837.73,47023.48,5832800],["2025-12-03",48459.31,48818.27,46574.78,46574.78,3275900],["2025-12-04",46215.82,46844.0,45318.43,45677.39,2941000],["2025-12-05",45677.39,46036.35,44690.25,44690.25,2586700],["2025-12-08",44690.25,47741.4,44600.51,47741.4,5534000],["2025-12-09",48908.01,49625.92,47831.13,47831.13,4372800],["2025-12-10",47831.13,47920.87,46126.08,46215.82,2569700],["2025-12-11",46395.3,47561.92,46215.82,46933.74,1687600],["2025-12-12",46664.52,47202.96,44824.86,44869.73,2634000],["2025-12-15",45138.95,46215.82,44869.73,45318.43,1637200],["2025-12-16",45767.13,46664.52,43164.68,46395.3,2083100],["2025-12-17",46485.04,46485.04,44959.47,44959.47,1608300],["2025-12-18",45408.17,45497.91,44690.25,45049.21,1042600],["2025-12-19",45049.21,45049.21,44510.77,44600.51,1191800],["2025-12-22",44600.51,45138.95,44376.17,44510.77,995900],["2025-12-23",44600.51,44779.99,43882.6,44421.03,1839100],["2025-12-24",44421.03,44510.77,43792.86,43792.86,1037100],["2025-12-25",43792.86,44421.03,43254.42,43254.42,1325900],["2025-12-26",43164.68,44151.82,43164.68,43747.99,1433800],["2025-12-29",43792.86,44196.69,43613.38,43792.86,882900],["2025-12-30",43882.6,44779.99,43433.9,44510.77,1279000],["2025-12-31",44510.77,44510.77,43972.34,43972.34,838700],["2026-01-05",44106.95,44151.82,43119.81,43164.68,1623700],["2026-01-06",43254.42,43254.42,42312.16,42671.12,1942000],["2026-01-07",42715.99,43837.73,42715.99,43523.64,2000300],["2026-01-08",43523.64,44331.3,43344.16,43344.16,1599300],["2026-01-09",43882.6,44779.99,43613.38,43927.47,2561500],["2026-01-12",44161.37,44395.28,43178.97,43974.25,1704300],["2026-01-13",44021.03,46968.24,44021.03,46968.24,3322400],["2026-01-14",47997.42,50242.92,47997.42,50242.92,4756700],["2026-01-15",51459.23,53424.03,49307.3,49307.3,6078400],["2026-01-16",49307.3,50336.48,48465.24,49120.17,3032800],["2026-01-19",49120.17,49307.3,46968.24,47810.3,2991000],["2026-01-20",48652.36,50804.29,48184.55,48933.05,3813500],["2026-01-21",48652.36,48652.36,46968.24,47342.49,2222400],["2026-01-22",47716.74,48652.36,47248.93,47342.49,1576700],["2026-01-23",47436.05,47997.42,45751.93,46126.18,2328200],["2026-01-26",46126.18,46781.12,45190.56,45377.68,1749200],["2026-01-27",45798.71,46360.09,45143.78,46360.09,1415400],["2026-01-28",46687.55,47061.8,45611.59,45798.71,1206800],["2026-01-29",45939.06,47342.49,45845.49,47061.8,1748900],["2026-01-30",47716.74,48090.99,46687.55,46687.55,1779800],["2026-02-02",46687.55,47623.18,46032.62,46687.55,1318500],["2026-02-03",47623.18,49026.61,47061.8,48745.92,2619900],["2026-02-04",49026.61,49868.67,48278.11,48371.67,1683600],["2026-02-05",48839.48,48839.48,46781.12,46874.68,1737000],["2026-02-06",46313.3,46593.99,45564.81,45611.59,2011100],["2026-02-09",45751.93,46266.52,45751.93,46266.52,574800],["2026-02-10",46266.52,46453.65,44675.97,45237.34,1403300],["2026-02-11",45284.12,45658.37,44956.65,45564.81,730500],["2026-02-12",45564.81,46032.62,45377.68,45658.37,1225800],["2026-02-13",45845.49,45845.49,45284.12,45377.68,913900],["2026-02-23",45471.24,45985.84,45471.24,45705.15,872400],["2026-02-24",45705.15,46079.4,45518.03,45658.37,867400],["2026-02-25",45658.37,46687.55,45658.37,46032.62,1466700],["2026-02-26",46313.3,46360.09,45658.37,45939.06,2088300],["2026-02-27",45939.06,46032.62,45237.34,45284.12,1322000],["2026-03-02",44021.03,44769.53,43974.25,44161.37,1653800],["2026-03-03",43974.25,44395.28,42383.69,43038.63,2454900],["2026-03-04",43085.41,43506.44,42290.13,43038.63,1362100],["2026-03-05",43178.97,43459.66,42711.16,42711.16,768200],["2026-03-06",42711.16,43225.75,42617.6,42664.38,804600],["2026-03-09",40933.48,41167.38,39717.17,39717.17,3538000],["2026-03-10",40793.13,41869.1,40325.32,41869.1,1473200],["2026-03-11",41728.76,42103.0,41214.16,41915.88,966300],["2026-03-12",41775.54,41775.54,40886.7,40933.48,894200],["2026-03-13",40933.48,41775.54,40839.91,41541.63,621500],["2026-03-16",41354.51,41775.54,41260.94,41635.19,555900],["2026-03-17",41635.19,42290.13,41494.85,41494.85,790800],["2026-03-18",41635.19,41962.66,41073.82,41588.41,640100],["2026-03-19",41494.85,41588.41,40793.13,41494.85,957600],["2026-03-20",41494.85,41494.85,39857.51,39857.51,1088800],["2026-03-23",39763.95,40418.88,39483.26,40138.2,789200],["2026-03-24",40652.79,42196.57,40465.67,42196.57,912500],["2026-03-25",41915.88,42243.35,41541.63,41869.1,864400],["2026-03-26",41775.54,41775.54,40793.13,40933.48,605100],["2026-03-27",41167.38,41494.85,40933.48,41307.73,393700],["2026-03-30",41073.82,41681.97,39342.92,41307.73,714100],["2026-03-31",41401.29,41775.54,41307.73,41448.07,547500],["2026-04-01",41869.1,41915.88,41494.85,41635.19,515200],["2026-04-02",41822.32,41822.32,41260.94,41354.51,515600],["2026-04-03",41728.76,41869.1,41260.94,41260.94,609600],["2026-04-06",41354.51,41869.1,41214.16,41541.63,754800],["2026-04-07",41588.41,41728.76,41073.82,41214.16,474500],["2026-04-08",42056.22,42617.6,41635.19,42477.25,1015300],["2026-04-09",42103.0,42524.03,41962.66,42196.57,536700],["2026-04-10",42243.35,42991.85,42243.35,42851.5,861600],["2026-04-13",42570.82,43038.63,42336.91,42524.03,453500],["2026-04-14",42804.72,42991.85,42149.79,42243.35,708900],["2026-04-15",42711.16,43366.09,42243.35,43178.97,1826700],["2026-04-16",43225.75,43225.75,42383.69,42804.72,439400],["2026-04-17",43038.63,43459.66,42383.69,42570.82,766000],["2026-04-20",42570.82,42945.06,42430.47,42570.82,339100],["2026-04-21",42757.94,42757.94,42243.35,42243.35,532700],["2026-04-22",42290.13,42383.69,41915.88,42149.79,711600],["2026-04-23",42149.79,45097.0,41962.66,45097.0,3453800],["2026-04-24",45003.43,45003.43,43646.78,43974.25,915900],["2026-04-28",44208.15,46219.74,44067.81,45377.68,1524700],["2026-04-29",44909.87,45377.68,44442.06,44442.06,590700],["2026-05-04",44442.06,44722.75,43553.22,44301.72,1011900],["2026-05-05",44208.15,44254.94,43178.97,44021.03,1143900],["2026-05-06",43974.25,44722.75,43553.22,44722.75,781100],["2026-05-07",44722.75,44722.75,43506.44,43646.78,1199500],["2026-05-08",43412.88,43646.78,43225.75,43272.53,978100],["2026-05-11",43272.53,44722.75,42851.5,44535.62,1533800],["2026-05-12",44629.18,44675.97,43553.22,43974.25,748300],["2026-05-13",43974.25,43974.25,43178.97,43553.22,639800],["2026-05-14",43646.78,44442.06,43646.78,43974.25,638700],["2026-05-15",44395.28,45939.06,44114.59,45424.46,1699900],["2026-05-18",45424.46,45518.03,44675.97,45284.12,641000],["2026-05-19",45330.9,46032.62,44582.4,45377.68,1081600],["2026-05-20",45377.68,45377.68,44161.37,44629.18,787000],["2026-05-21",45003.43,45518.03,44582.4,44909.87,774600],["2026-05-22",45190.56,46172.96,44956.65,45003.43,988600],["2026-05-25",44909.87,45798.71,44769.53,44816.31,439000],["2026-05-26",44909.87,44909.87,44067.81,44161.37,906400],["2026-05-27",44301.72,44675.97,44021.03,44675.97,565900],["2026-05-28",44629.18,44629.18,44161.37,44161.37,371600],["2026-05-29",44254.94,44348.5,43927.47,43927.47,520300],["2026-06-01",43833.91,44208.15,43787.12,44161.37,416200],["2026-06-02",44114.59,44208.15,43787.12,43974.25,596100],["2026-06-03",43740.34,45003.43,43740.34,44442.06,625500],["2026-06-04",44442.06,44816.31,44301.72,44722.75,390400],["2026-06-05",44816.31,45190.56,43974.25,44722.75,1184100],["2026-06-08",44722.75,44722.75,43600.0,43974.25,1126300],["2026-06-09",44208.15,44348.5,43974.25,44114.59,316800],["2026-06-10",44254.94,44488.84,44114.59,44488.84,639900],["2026-06-11",44442.06,46032.62,44395.28,45471.24,1436400],["2026-06-12",45564.81,46172.96,45377.68,45471.24,885800],["2026-06-15",45377.68,46126.18,45050.21,45377.68,613600],["2026-06-16",45377.68,46640.77,45050.21,45939.06,1268100],["2026-06-17",45939.06,46219.74,45518.03,45658.37,495500],["2026-06-18",45471.24,45564.81,45097.0,45097.0,563100],["2026-06-19",45097.0,45330.9,45003.43,45050.21,342800],["2026-06-22",45003.43,45284.12,44956.65,45097.0,534900],["2026-06-23",45798.71,45798.71,44535.62,44722.75,602600],["2026-06-24",44722.75,44956.65,44442.06,44722.75,381600],["2026-06-25",44863.09,45798.71,44863.09,45471.24,642500],["2026-06-26",45518.03,45751.93,45377.68,45564.81,485600],["2026-06-29",45611.59,45798.71,44722.75,44909.87,845200],["2026-06-30",45003.43,45564.81,45003.43,45377.68,653200],["2026-07-01",45377.68,45471.24,45003.43,45237.34,372900],["2026-07-02",45237.34,45658.37,45097.0,45471.24,650500],["2026-07-03",45658.37,45658.37,44816.31,44816.31,800100],["2026-07-06",44816.31,45050.21,43787.12,44114.59,863000],["2026-07-07",44114.59,44395.28,43974.25,44208.15,398900],["2026-07-08",44208.15,44348.5,44021.03,44161.37,485900],["2026-07-09",44161.37,44582.4,44067.81,44114.59,302100],["2026-07-10",44161.37,44348.5,43787.12,44114.59,377800],["2026-07-13",44114.59,44161.37,42945.06,43178.97,900100],["2026-07-14",43178.97,43880.69,42945.06,43787.12,552600],["2026-07-15",43927.47,43927.47,43038.63,43085.41,311700],["2026-07-16",43132.19,43600.0,42804.72,43366.09,587200],["2026-07-17",43319.31,43880.69,43085.41,43880.69,341400],["2026-07-20",44021.03,44816.31,43787.12,44254.94,634300],["2026-07-21",44067.81,44488.84,43974.25,43974.25,492300],["2026-07-22",44254.94,44254.94,43880.69,43927.47,518500],["2026-07-23",44208.15,44208.15,42103.0,43974.25,875600],["2026-07-24",43880.69,43880.69,43085.41,43506.44,618600],["2026-07-27",43693.56,44114.59,43459.66,43600.0,1019500],["2026-07-28",43000.0,43500.0,42700.0,43150.0,567000],["2026-07-29",43400.0,43400.0,42950.0,43000.0,547800],["2026-07-30",43500.0,44000.0,43000.0,43400.0,677700],["2026-07-31",43950.0,44000.0,43550.0,43550.0,558400],["2026-08-03",43900.0,44800.0,43550.0,44800.0,1227400],["2026-08-04",44650.0,45150.0,44250.0,45100.0,783600],["2026-08-05",45000.0,45100.0,44400.0,44400.0,3397500],["2026-08-06",44350.0,44400.0,43700.0,43700.0,600800],["2026-08-07",43700.0,45300.0,43700.0,44750.0,1724500],["2026-08-10",45100.0,46550.0,44850.0,46500.0,2429700],["2026-08-11",46050.0,46350.0,45650.0,45650.0,589400],["2026-08-12",45900.0,46350.0,45350.0,46300.0,965700],["2026-08-13",46250.0,46300.0,45550.0,45850.0,807300],["2026-08-14",45850.0,46500.0,45300.0,45300.0,832400],["2026-08-17",45300.0,45900.0,45050.0,45750.0,687300],["2026-08-18",45850.0,46300.0,45500.0,46300.0,927600],["2026-08-19",46200.0,46550.0,45650.0,45900.0,445500],["2026-08-20",45950.0,47200.0,45900.0,46800.0,1646400],["2026-08-21",47000.0,47000.0,46400.0,46800.0,646200],["2026-08-24",46900.0,46900.0,45650.0,46100.0,1324800],["2026-08-25",45850.0,46350.0,45600.0,46100.0,630400],["2026-08-26",46100.0,46650.0,45750.0,46150.0,630300],["2026-08-27",46100.0,46250.0,45650.0,45750.0,402500],["2026-08-28",45950.0,46100.0,45600.0,45600.0,564100],["2026-09-03",45600.0,45800.0,44900.0,45000.0,921300],["2026-09-04",45200.0,45500.0,44900.0,45350.0,352900],["2026-09-07",45350.0,45350.0,44850.0,44850.0,467700],["2026-09-08",44850.0,45050.0,44600.0,44950.0,407200],["2026-09-09",44950.0,45100.0,44600.0,44650.0,512900],["2026-09-10",44700.0,45050.0,44650.0,44850.0,397400],["2026-09-11",44600.0,44800.0,43100.0,43850.0,836900],["2026-09-14",43850.0,44750.0,43850.0,44750.0,747800],["2026-09-15",44750.0,45450.0,44550.0,44550.0,800700],["2026-09-16",44650.0,44850.0,44100.0,44100.0,365100],["2026-09-17",44100.0,44600.0,44100.0,44300.0,444900],["2026-09-18",44300.0,45500.0,44300.0,44300.0,337800],["2026-09-21",44300.0,44400.0,43800.0,43850.0,818800],["2026-09-22",43800.0,44750.0,43800.0,44650.0,710900],["2026-09-23",44550.0,44700.0,44100.0,44200.0,294300],["2026-09-24",44500.0,44500.0,43950.0,44150.0,398300],["2026-09-25",44250.0,44450.0,43900.0,43900.0,964700],["2026-09-28",44000.0,44000.0,43250.0,43350.0,587900],["2026-09-29",43400.0,43600.0,43000.0,43050.0,672700],["2026-09-30",43100.0,43300.0,42900.0,42900.0,1171400],["2026-10-01",43000.0,43650.0,42900.0,43300.0,398400],["2026-10-02",43350.0,43400.0,42450.0,42450.0,733000]]}