{"sym":"SCS","index":false,"bars":[["2017-07-12",22490.3,22490.3,22490.3,22490.3,200],["2017-07-13",25857.66,25857.66,25857.66,25857.66,2507320],["2017-07-14",29719.32,29719.32,29719.32,29719.32,4470],["2017-07-17",34167.95,34167.95,30893.26,34167.95,134340],["2017-07-18",33982.59,34106.16,32437.93,32901.33,60190],["2017-07-19",32901.33,32901.33,29657.53,30584.33,37740],["2017-07-20",30893.26,30893.26,28143.76,28421.8,27978],["2017-07-21",28730.73,28730.73,27495.0,27495.0,38810],["2017-07-24",27495.0,27803.94,27340.54,27340.54,17320],["2017-07-25",26568.21,26877.14,24096.75,24714.61,60040],["2017-07-26",25023.54,27803.94,25023.54,27649.47,32800],["2017-07-27",26629.99,27803.94,26629.99,26877.14,18022],["2017-07-28",27062.5,27062.5,26413.74,26413.74,19000],["2017-07-31",27803.94,27803.94,26629.99,26629.99,54530],["2017-08-01",26877.14,27371.43,26660.89,26815.35,36640],["2017-08-02",26290.17,27340.54,26290.17,27309.64,18500],["2017-08-03",27186.07,27803.94,27062.5,27773.04,25090],["2017-08-04",27803.94,27958.4,27803.94,27834.83,48960],["2017-08-07",27865.72,28051.08,27865.72,27989.3,27600],["2017-08-08",27989.3,29657.53,27989.3,28267.34,115266],["2017-08-09",28730.73,29348.6,28730.73,29225.03,27910],["2017-08-10",29348.6,29503.07,29039.67,29194.13,30410],["2017-08-11",29348.6,29348.6,28298.23,28329.12,16900],["2017-08-14",28298.23,28298.23,27803.94,27803.94,9410],["2017-08-15",27803.94,27803.94,27495.0,27495.0,15060],["2017-08-16",28112.87,28112.87,27896.62,27896.62,17600],["2017-08-17",27989.3,28020.19,27803.94,27896.62,38000],["2017-08-18",27803.94,27927.51,27742.15,27896.62,8900],["2017-08-21",27803.94,27834.83,27618.58,27680.36,21600],["2017-08-22",27711.26,27834.83,27711.26,27834.83,3200],["2017-08-23",27773.04,28267.34,27773.04,27803.94,16810],["2017-08-24",27865.72,27958.4,27834.83,27896.62,17200],["2017-08-25",28267.34,28267.34,27958.4,28174.66,30240],["2017-08-28",28421.8,28421.8,28081.98,28143.76,27500],["2017-08-29",28112.87,28112.87,27865.72,27958.4,32020],["2017-08-30",27742.15,27958.4,27742.15,27742.15,18280],["2017-08-31",27773.04,27803.94,27773.04,27803.94,19910],["2017-09-01",27649.47,27649.47,27402.32,27464.11,6400],["2017-09-05",27803.94,27803.94,27742.15,27773.04,4000],["2017-09-06",27587.68,27649.47,27587.68,27587.68,1050],["2017-09-07",27649.47,27649.47,27587.68,27649.47,3790],["2017-09-08",27556.79,27556.79,27495.0,27495.0,9370],["2017-09-11",27803.94,27803.94,27495.0,27495.0,21900],["2017-09-12",27742.15,27803.94,27742.15,27773.04,11500],["2017-09-13",28081.98,28112.87,27803.94,27896.62,14270],["2017-09-14",27958.4,27958.4,27495.0,27803.94,16100],["2017-09-15",27495.0,27958.4,27186.07,27865.72,28630],["2017-09-18",28174.66,28174.66,27927.51,28112.87,43500],["2017-09-19",27958.4,28020.19,27958.4,27989.3,11700],["2017-09-20",27958.4,28020.19,27958.4,28020.19,31160],["2017-09-21",28020.19,28020.19,27958.4,27989.3,20520],["2017-09-22",27989.3,27989.3,27989.3,27989.3,15670],["2017-09-25",27989.3,28452.7,27989.3,28112.87,59930],["2017-09-26",27958.4,28112.87,27958.4,27958.4,50000],["2017-09-27",27989.3,27989.3,27958.4,27989.3,740],["2017-09-28",27958.4,28051.08,27958.4,28051.08,80570],["2017-09-29",27989.3,28112.87,27958.4,28112.87,22601],["2017-10-02",28051.08,30893.26,28051.08,28885.2,44460],["2017-10-03",28854.31,28885.2,28730.73,28854.31,11850],["2017-10-04",28761.63,28761.63,28699.84,28699.84,10140],["2017-10-05",28205.55,28452.7,28205.55,28205.55,11070],["2017-10-06",28205.55,28267.34,27896.62,28143.76,7740],["2017-10-09",27989.3,28051.08,27896.62,28051.08,2020],["2017-10-10",27896.62,28421.8,27896.62,28421.8,6950],["2017-10-11",28267.34,28885.2,28267.34,28885.2,217529],["2017-10-12",28885.2,30584.33,28885.2,29966.47,583581],["2017-10-13",30275.4,30275.4,29039.67,30120.93,45810],["2017-10-16",30090.04,31820.06,30090.04,31356.66,71160],["2017-10-17",32128.99,32746.86,31356.66,31356.66,27670],["2017-10-18",30893.26,31511.13,30893.26,30893.26,28611],["2017-10-19",30893.26,31511.13,30893.26,31356.66,21330],["2017-10-20",31356.66,31789.17,31356.66,31387.56,69440],["2017-10-23",31511.13,32128.99,31511.13,31820.06,34250],["2017-10-24",31974.53,32005.42,31727.38,31881.85,10220],["2017-10-25",31974.53,32283.46,31820.06,32221.67,21580],["2017-10-26",32283.46,33055.79,32283.46,32561.5,47890],["2017-10-27",32746.86,32901.33,32592.39,32901.33,32210],["2017-10-30",32839.54,33024.9,32808.65,32839.54,33600],["2017-10-31",32901.33,32932.22,32839.54,32901.33,25040],["2017-11-01",32870.43,32932.22,32870.43,32901.33,24160],["2017-11-02",32901.33,32963.11,32190.78,32839.54,18890],["2017-11-03",33055.79,33055.79,32530.61,32808.65,25500],["2017-11-06",33055.79,34445.99,33055.79,33982.59,39920],["2017-11-07",34600.45,34909.39,33055.79,34816.71,51469],["2017-11-08",34600.45,37071.92,34600.45,36762.98,68740],["2017-11-09",37071.92,37844.25,36145.12,36145.12,41859],["2017-11-10",36886.56,37071.92,36762.98,37041.02,51540],["2017-11-13",37380.85,37998.71,37041.02,37998.71,28760],["2017-11-14",37504.42,37844.25,37504.42,37689.78,18540],["2017-11-15",37689.78,37689.78,37535.31,37535.31,1302310],["2017-11-16",37627.99,37658.89,37380.85,37597.1,18818],["2017-11-17",37566.21,37566.21,36762.98,37566.21,56006],["2017-11-20",37071.92,37689.78,37071.92,37689.78,2155956],["2017-11-21",37102.81,37967.82,37102.81,37689.78,30130],["2017-11-22",37133.7,37689.78,37133.7,37658.89,27150],["2017-11-23",37689.78,37751.57,37380.85,37473.53,31360],["2017-11-24",37380.85,37380.85,37071.92,37071.92,23530],["2017-11-27",37041.02,37380.85,37041.02,37071.92,1267850],["2017-11-28",37164.6,37164.6,37071.92,37071.92,402710],["2017-11-29",37349.96,37380.85,36608.52,37071.92,10970],["2017-11-30",37071.92,37071.92,36454.05,36762.98,1450],["2017-12-01",36454.05,36762.98,34909.39,35527.25,41690],["2017-12-04",35836.19,36608.52,35836.19,35836.19,17060],["2017-12-05",35990.65,36145.12,35527.25,36145.12,459920],["2017-12-06",35836.19,35867.08,35527.25,35867.08,49330],["2017-12-07",35836.19,35836.19,35712.61,35836.19,44610],["2017-12-08",35836.19,35836.19,35650.83,35650.83,1700],["2017-12-11",35650.83,36299.58,35650.83,35836.19,3251],["2017-12-12",35897.97,35897.97,35527.25,35527.25,44750],["2017-12-13",35527.25,35836.19,35527.25,35527.25,52748],["2017-12-14",35681.72,35681.72,35527.25,35558.15,43033],["2017-12-15",35712.61,35712.61,35527.25,35527.25,45220],["2017-12-18",35836.19,35836.19,35465.47,35465.47,52918],["2017-12-19",35527.25,35527.25,35372.79,35372.79,13113],["2017-12-20",35496.36,35496.36,34909.39,35094.75,310000],["2017-12-21",35218.32,35218.32,34909.39,35063.85,2690],["2017-12-22",35002.07,35496.36,34909.39,35496.36,8800],["2017-12-25",35187.43,35280.11,35187.43,35280.11,33443],["2017-12-26",35836.19,37473.53,35836.19,36762.98,93586],["2017-12-27",37720.67,37720.67,36762.98,36762.98,395640],["2017-12-28",36917.45,37380.85,36762.98,37380.85,98933],["2017-12-29",37380.85,37998.71,37380.85,37689.78,36460],["2018-01-02",37535.31,37998.71,37349.96,37380.85,26420],["2018-01-03",37319.06,37689.78,37319.06,37689.78,74918],["2018-01-04",38328.0,38771.46,38328.0,38771.46,219520],["2018-01-05",38961.52,38961.52,38549.73,38898.17,516751],["2018-01-08",38834.82,38866.49,38676.43,38803.14,24459],["2018-01-09",38803.14,39595.04,38644.76,39595.04,39216],["2018-01-10",39373.31,40228.56,39373.31,40228.56,1521401],["2018-01-11",40228.56,40228.56,40070.18,40070.18,1313610],["2018-01-12",40228.56,40228.56,38961.52,39563.36,10359],["2018-01-15",39246.6,39436.66,38644.76,39278.28,429968],["2018-01-16",38961.52,39246.6,38961.52,39119.9,15920],["2018-01-17",39056.55,39183.25,38834.82,39151.58,26020],["2018-01-18",39056.55,39119.9,38961.52,39119.9,1864912],["2018-01-19",39246.6,39753.42,39246.6,39563.36,33800],["2018-01-22",39531.69,39753.42,39531.69,39626.72,19140],["2018-01-23",39658.39,40070.18,39658.39,40070.18,11539],["2018-01-24",40070.18,42762.64,40070.18,42255.83,39900],["2018-01-25",42129.12,42762.64,42129.12,42762.64,21210],["2018-01-26",42445.88,43871.3,42445.88,43712.92,27120],["2018-01-29",43871.3,49572.99,43871.3,49097.85,108503],["2018-01-30",48147.57,49541.31,48147.57,49097.85,33020],["2018-01-31",49097.85,51948.69,49097.85,51315.17,442930],["2018-02-01",51315.17,51315.17,47514.05,47672.43,26329],["2018-02-02",47514.05,48939.47,47514.05,48749.41,26264],["2018-02-05",48464.33,48781.09,46880.53,46880.53,20593],["2018-02-06",40418.62,45613.49,40418.62,45613.49,70741],["2018-02-07",45138.35,48654.38,45138.35,47514.05,7040],["2018-02-08",46563.77,46627.12,46088.63,46563.77,14170],["2018-02-09",46247.01,46247.01,44979.97,46247.01,6440],["2018-02-12",47197.29,48147.57,46627.12,48147.57,48083],["2018-02-13",47514.05,49097.85,47514.05,49066.17,7910],["2018-02-21",49066.17,49572.99,48781.09,49572.99,14240],["2018-02-22",49414.61,50048.13,49414.61,50048.13,12130],["2018-02-23",50998.41,50998.41,50364.89,50776.68,19900],["2018-02-26",50808.36,50840.03,49763.05,49794.72,16370],["2018-02-27",50491.59,50491.59,48812.77,50333.21,8320],["2018-02-28",50048.13,50523.27,50048.13,50523.27,17276],["2018-03-01",49731.37,50364.89,49731.37,50364.89,300],["2018-03-02",49858.07,50840.03,49731.37,50681.65,40910],["2018-03-05",50681.65,51156.79,50681.65,51156.79,20310],["2018-03-06",50998.41,52423.83,50998.41,52423.83,40570],["2018-03-07",51631.93,52740.59,51600.26,52740.59,5458],["2018-03-08",52202.1,52265.45,51631.93,51948.69,9970],["2018-03-09",51948.69,51948.69,51631.93,51917.02,4400],["2018-03-12",51346.85,51948.69,50998.41,51631.93,22495],["2018-03-13",51631.93,51726.96,50840.03,50840.03,35970],["2018-03-14",51315.17,51315.17,50364.89,50364.89,3574],["2018-03-15",50048.13,50966.74,50048.13,50745.0,193490],["2018-03-16",50428.24,51315.17,50428.24,51283.5,83464],["2018-03-19",50966.74,50998.41,50776.68,50998.41,220787],["2018-03-20",51315.17,51631.93,51315.17,51410.2,399140],["2018-03-21",51346.85,51631.93,51346.85,51346.85,7816],["2018-03-22",51315.17,51346.85,51315.17,51346.85,13780],["2018-03-23",51315.17,51631.93,51315.17,51568.58,31254],["2018-03-26",51631.93,52582.21,51631.93,52550.54,20440],["2018-03-27",52898.97,56383.34,52898.97,56383.34,54075],["2018-03-28",55591.44,56224.96,55591.44,56066.58,2720],["2018-03-29",55433.06,56383.34,55116.3,56098.25,8060],["2018-03-30",56383.34,56383.34,55433.06,55749.82,7800],["2018-04-02",56161.6,58442.28,56161.6,58283.9,23800],["2018-04-03",57650.38,60817.98,57650.38,60817.98,39100],["2018-04-04",63320.39,63320.39,61134.74,62085.02,12200],["2018-04-05",61831.61,61831.61,58600.66,59867.7,10300],["2018-04-06",58600.66,60184.46,57967.14,60184.46,168900],["2018-04-09",60089.43,61134.74,60026.08,61134.74,22000],["2018-04-10",61451.5,62085.02,61451.5,62085.02,24300],["2018-04-11",61768.26,62370.11,61134.74,62338.43,25200],["2018-04-12",54166.01,62876.92,54166.01,62718.54,28500],["2018-04-13",58949.1,63035.3,58949.1,62718.54,22400],["2018-04-16",60659.6,62401.78,60501.22,62243.4,442700],["2018-04-17",61768.26,62655.19,61451.5,62655.19,139000],["2018-04-18",61483.18,61483.18,61134.74,61483.18,1000],["2018-04-19",60184.46,60184.46,58600.66,58600.66,4730],["2018-04-20",58695.69,60184.46,58695.69,59234.18,2800],["2018-04-23",60184.46,60184.46,59550.94,59550.94,10000],["2018-04-24",58283.9,59550.94,57016.86,57650.38,7300],["2018-04-26",57935.46,57935.46,56700.1,56700.1,100350],["2018-04-27",56700.1,56700.1,53849.25,53849.25,6300],["2018-05-02",52582.21,54482.77,50681.65,53532.49,128700],["2018-05-03",54799.54,54799.54,54799.54,54799.54,135200],["2018-05-04",51315.17,54451.1,51315.17,54451.1,52700],["2018-05-07",52582.21,52613.89,52107.07,52613.89,3200],["2018-05-08",52613.89,53595.85,52613.89,53247.41,1000],["2018-05-09",52265.45,55433.06,52265.45,55116.3,276217],["2018-05-10",55908.2,55908.2,54007.63,54007.63,7900],["2018-05-11",54482.77,54482.77,53374.11,53690.87,1400],["2018-05-14",53215.73,54166.01,53215.73,53785.9,15800],["2018-05-15",53215.73,53247.41,52582.21,52898.97,8500],["2018-05-16",53849.25,53849.25,52582.21,53247.41,9300],["2018-05-17",53374.11,53469.14,53215.73,53374.11,13500],["2018-05-18",52740.59,53374.11,52423.83,53342.44,17200],["2018-05-21",53215.73,53532.49,53215.73,53532.49,22400],["2018-05-22",52740.59,52898.97,52265.45,52898.97,16400],["2018-05-23",52423.83,52518.86,51948.69,52360.48,28100],["2018-05-24",52423.83,52455.51,52265.45,52392.16,34000],["2018-05-25",52265.45,52265.45,51315.17,51315.17,400],["2018-05-28",47989.19,50998.41,47925.84,47925.84,1900],["2018-05-29",47545.72,47830.81,47419.02,47830.81,41700],["2018-05-30",47830.81,47830.81,47830.81,47830.81,8900],["2018-05-31",47514.05,47704.1,47197.29,47514.05,18700],["2018-06-01",47482.37,47545.72,46880.53,47545.72,16100],["2018-06-04",47545.72,51315.17,47545.72,51283.5,48200],["2018-06-05",50998.41,51315.17,50998.41,51315.17,9300],["2018-06-06",51315.17,53849.25,51315.17,53817.58,17400],["2018-06-07",53849.25,55591.44,52582.21,54799.54,25100],["2018-06-08",53944.28,54007.63,52582.21,53849.25,20500],["2018-06-11",53817.58,55433.06,53532.49,54514.45,10100],["2018-06-12",54482.77,54482.77,53849.25,54166.01,7100],["2018-06-13",54166.01,54482.77,54166.01,54166.01,5200],["2018-06-14",53532.49,55749.82,53532.49,54799.54,17300],["2018-06-15",54482.77,54482.77,54482.77,54482.77,300],["2018-06-18",55433.06,55433.06,54641.15,54799.54,4300],["2018-06-19",53849.25,55116.3,52265.45,52613.89,13900],["2018-06-20",53310.76,54482.77,53310.76,54324.39,22100],["2018-06-21",54166.01,54799.54,54166.01,54166.01,14800],["2018-06-22",54324.39,55433.06,54324.39,55433.06,11600],["2018-06-25",52582.21,57333.62,52582.21,57175.24,8900],["2018-06-26",56731.77,57618.7,56731.77,57460.32,13000],["2018-06-27",57016.86,57618.7,57016.86,57492.0,14800],["2018-06-28",57333.62,58917.42,57333.62,58917.42,43100],["2018-06-29",58410.6,58917.42,58410.6,58410.6,15600],["2018-07-02",57016.86,57016.86,57016.86,57016.86,100],["2018-07-03",55433.06,57175.24,55433.06,57016.86,10800],["2018-07-04",56700.1,57333.62,56700.1,57333.62,5000],["2018-07-05",57175.24,57650.38,56383.34,57016.86,35270],["2018-07-06",54799.54,57016.86,54799.54,57016.86,43000],["2018-07-09",56985.18,57270.27,56985.18,57016.86,48690],["2018-07-10",57016.86,57016.86,56224.96,57016.86,24700],["2018-07-11",56372.6,56372.6,56050.47,56050.47,200],["2018-07-12",54761.95,56211.53,53473.44,54761.95,5330],["2018-07-13",54761.95,54761.95,54439.82,54439.82,1700],["2018-07-16",54665.31,54665.31,54665.31,54665.31,0],["2018-07-17",52925.82,54117.7,52925.82,54117.7,6000],["2018-07-18",53795.57,54761.95,53473.44,53473.44,142200],["2018-07-19",53634.5,53634.5,53473.44,53634.5,16500],["2018-07-20",53666.71,53666.71,53312.37,53312.37,6500],["2018-07-23",53473.44,53795.57,53312.37,53473.44,11600],["2018-07-24",53312.37,53956.63,53312.37,53956.63,4400],["2018-07-25",53795.57,55084.08,53795.57,54278.76,11900],["2018-08-03",56050.47,56694.73,54761.95,54923.02,11860],["2018-08-06",54761.95,56018.26,54761.95,56018.26,20580],["2018-08-07",55084.08,55406.21,55084.08,55374.0,24340],["2018-08-08",54794.17,55374.0,54794.17,55084.08,21610],["2018-08-09",55084.08,55245.15,54761.95,54761.95,18840],["2018-08-10",54761.95,55245.15,54761.95,55245.15,56630],["2018-08-13",55245.15,55567.28,54761.95,55406.21,111510],["2018-08-14",54923.02,55406.21,54923.02,55116.3,2520],["2018-08-15",54761.95,54761.95,54600.89,54761.95,700],["2018-08-16",54761.95,55084.08,54600.89,54761.95,1510],["2018-08-17",54761.95,55406.21,54761.95,54761.95,51000],["2018-08-20",54761.95,54761.95,54729.74,54761.95,5310],["2018-08-21",54761.95,55084.08,54633.1,54761.95,951130],["2018-08-22",54923.02,55084.08,54600.89,54761.95,32600],["2018-08-23",52507.05,54923.02,52507.05,54761.95,255100],["2018-08-24",54761.95,54761.95,54600.89,54600.89,2750],["2018-08-27",54439.82,54729.74,54439.82,54729.74,2080],["2018-08-28",54439.82,54600.89,54439.82,54439.82,11630],["2018-08-29",54439.82,54439.82,54117.7,54117.7,11450],["2018-08-30",54117.7,54149.91,54117.7,54117.7,311070],["2018-08-31",54439.82,54439.82,51540.66,53763.35,1870],["2018-09-04",53956.63,53956.63,53795.57,53795.57,32600],["2018-09-05",53795.57,53956.63,53473.44,53795.57,8660],["2018-09-06",53473.44,53473.44,51540.66,52507.05,11130],["2018-09-07",51862.79,51862.79,51572.87,51798.37,17870],["2018-09-10",52184.92,52184.92,51089.68,51089.68,1400],["2018-09-11",51057.47,52507.05,51057.47,51218.53,9670],["2018-09-12",51218.53,51540.66,51186.32,51347.38,21870],["2018-09-13",51379.6,51411.81,51057.47,51057.47,3610],["2018-09-14",50091.08,50896.4,50091.08,50123.29,10380],["2018-09-17",50123.29,50155.51,49607.89,49930.02,15470],["2018-09-18",49930.02,50091.08,48319.37,48319.37,24950],["2018-09-19",48641.5,48641.5,47675.11,48287.16,6490],["2018-09-20",48319.37,49285.76,48319.37,48319.37,5580],["2018-09-21",48319.37,49930.02,48319.37,48963.63,23450],["2018-09-24",48963.63,49575.67,48963.63,49124.69,113360],["2018-09-25",49446.82,49607.89,48963.63,49124.69,7360],["2018-09-26",48480.44,49446.82,48480.44,49253.55,4290],["2018-09-27",49285.76,49285.76,48963.63,49189.12,7810],["2018-09-28",49124.69,49156.91,48963.63,48995.84,2940],["2018-10-01",48963.63,49446.82,48319.37,49446.82,3750],["2018-10-02",49607.89,49607.89,48480.44,49124.69,17090],["2018-10-03",48512.65,49028.05,48512.65,48963.63,1680],["2018-10-04",48963.63,48963.63,48319.37,48963.63,5350],["2018-10-05",47997.24,48963.63,46064.47,48319.37,28420],["2018-10-08",46740.94,48319.37,45098.08,48319.37,25730],["2018-10-09",48319.37,48319.37,47030.85,48254.94,3750],["2018-10-10",47063.07,47675.11,47030.85,47675.11,550],["2018-10-11",46708.72,46708.72,44453.82,46386.6,17860],["2018-10-12",45162.51,46386.6,45162.51,46064.47,2530],["2018-10-15",46064.47,46064.47,45259.14,45259.14,250],["2018-10-16",45871.19,45871.19,42198.92,45420.21,31980],["2018-10-17",45420.21,45452.42,44453.82,44453.82,5410],["2018-10-18",44453.82,45291.36,41554.66,43809.56,77940],["2018-10-19",46064.47,46064.47,40910.4,44614.89,80500],["2018-10-22",44614.89,45098.08,44614.89,44775.95,7030],["2018-10-23",44775.95,45259.14,44775.95,45162.51,15310],["2018-10-24",46515.45,46515.45,45098.08,45420.21,10340],["2018-10-25",43809.56,45420.21,43809.56,45420.21,11470],["2018-10-26",45420.21,45420.21,44614.89,45194.72,1260],["2018-10-29",45194.72,47352.98,45162.51,47352.98,27350],["2018-10-30",47352.98,47352.98,45130.29,47030.85,720],["2018-10-31",47352.98,47352.98,45903.4,46708.72,5400],["2018-11-01",47417.41,47514.05,45774.55,47256.34,2090],["2018-11-02",47675.11,48802.56,47642.9,48802.56,20480],["2018-11-05",49285.76,49768.95,46805.36,48802.56,2170],["2018-11-06",48319.37,48319.37,47836.18,47997.24,4660],["2018-11-07",47352.98,47997.24,47352.98,47675.11,330860],["2018-11-08",47352.98,47868.39,47352.98,47836.18,2140],["2018-11-09",47675.11,47997.24,47675.11,47900.6,1490],["2018-11-12",47385.2,47803.96,47352.98,47803.96,2480],["2018-11-13",47352.98,47352.98,47352.98,47352.98,890],["2018-11-14",47352.98,47352.98,47352.98,47352.98,1000],["2018-11-15",47352.98,48319.37,47352.98,48319.37,60900],["2018-11-16",47675.11,48480.44,47675.11,48319.37,7530],["2018-11-19",49285.76,49768.95,47707.33,49253.55,4710],["2018-11-20",47739.54,48480.44,47739.54,48319.37,3580],["2018-11-21",47803.96,48319.37,47739.54,48319.37,5160],["2018-11-22",47803.96,48319.37,47739.54,48319.37,11550],["2018-11-23",48319.37,48319.37,47997.24,47997.24,160],["2018-11-26",48287.16,48351.58,47771.75,48319.37,30180],["2018-11-27",48319.37,48319.37,47868.39,47868.39,63200],["2018-11-28",48319.37,48480.44,47997.24,48029.45,8310],["2018-11-29",48351.58,48351.58,48093.88,48319.37,13570],["2018-11-30",48319.37,48416.01,48319.37,48416.01,38300],["2018-12-03",49285.76,49285.76,48319.37,48480.44,36810],["2018-12-04",48963.63,48963.63,48383.8,48641.5,2970],["2018-12-05",49253.55,49253.55,48351.58,48351.58,5320],["2018-12-06",48319.37,50219.93,48319.37,49930.02,22570],["2018-12-07",49930.02,49930.02,49897.8,49930.02,5980],["2018-12-10",49930.02,49930.02,48351.58,48512.65,103310],["2018-12-11",49930.02,49930.02,48802.56,49640.1,11590],["2018-12-12",49865.59,49865.59,48738.14,48899.2,40090],["2018-12-13",49704.53,49768.95,48351.58,49285.76,2460],["2018-12-14",49897.8,49930.02,49414.61,49479.04,6340],["2018-12-17",48512.65,48963.63,48512.65,48609.29,61330],["2018-12-18",49796.49,49796.49,49136.93,49136.93,2840],["2018-12-19",49895.42,49895.42,48510.35,48807.15,17380],["2018-12-20",48807.15,48807.15,48576.31,48807.15,41300],["2018-12-21",48477.38,48477.38,47982.71,48147.6,18020],["2018-12-24",46630.62,46828.49,46004.04,46333.82,8160],["2018-12-25",46333.82,46333.82,44717.91,45839.15,1120],["2018-12-26",46168.93,46168.93,42871.15,45839.15,14610],["2018-12-27",47784.84,47784.84,45839.15,45839.15,270],["2018-12-28",44849.82,47488.04,44849.82,47488.04,26770],["2019-01-02",47784.84,47784.84,46168.93,46168.93,810],["2019-01-03",47455.06,47455.06,46135.95,46498.71,25640],["2019-01-04",47751.86,47751.86,45674.26,46498.71,25180],["2019-01-07",47718.89,47718.89,46531.69,46531.69,860],["2019-01-08",46498.71,47257.2,46498.71,46531.69,680],["2019-01-09",45872.13,46663.6,45872.13,46663.6,1880],["2019-01-10",47455.06,47455.06,46201.91,46498.71,4150],["2019-01-11",46597.64,46597.64,46333.82,46333.82,2280],["2019-01-14",46234.88,47125.29,46168.93,46168.93,13210],["2019-01-15",46168.93,47092.31,46168.93,47092.31,11500],["2019-01-16",47092.31,47092.31,46168.93,46663.6,12710],["2019-01-17",46795.51,46795.51,46498.71,46498.71,17790],["2019-01-18",46498.71,46993.37,46498.71,46993.37,10330],["2019-01-21",46498.71,46960.4,46498.71,46663.6,640],["2019-01-22",46630.62,46729.55,46564.66,46663.6,1530],["2019-01-23",46663.6,47158.26,46498.71,47158.26,10380],["2019-01-24",47158.26,47158.26,46993.37,47158.26,720],["2019-01-25",47158.26,47158.26,46663.6,47158.26,8000],["2019-01-28",48081.64,48081.64,46663.6,46828.49,8540],["2019-01-29",46828.49,46993.37,46828.49,46828.49,650],["2019-01-30",46828.49,47488.04,46828.49,47488.04,11570],["2019-01-31",47488.04,47817.82,47488.04,47817.82,4310],["2019-02-01",47817.82,47817.82,47488.04,47488.04,882300],["2019-02-11",47356.13,48807.15,47356.13,47521.02,1040],["2019-02-12",48147.6,48378.44,47817.82,48147.6,33940],["2019-02-13",48477.38,48477.38,47521.02,48147.6,6000],["2019-02-14",48279.51,48378.44,48279.51,48378.44,42510],["2019-02-15",47916.75,48246.53,47488.04,48246.53,2500],["2019-02-18",48774.18,48807.15,48642.26,48642.26,500],["2019-02-19",47850.8,47916.75,47850.8,47916.75,530],["2019-02-20",47916.75,48147.6,47817.82,48147.6,8600],["2019-02-21",47191.24,47916.75,47191.24,47817.82,31460],["2019-02-22",47817.82,48477.38,47817.82,48147.6,10830],["2019-02-25",48312.49,48312.49,47817.82,48312.49,3630],["2019-02-26",48378.44,48444.4,47850.8,47850.8,1000],["2019-02-27",48279.51,48279.51,47817.82,48114.62,100530],["2019-02-28",48114.62,48147.6,48114.62,48147.6,31040],["2019-03-01",48147.6,48147.6,48114.62,48147.6,155210],["2019-03-04",48147.6,48246.53,47356.13,48147.6,8580],["2019-03-05",47158.26,48180.58,47158.26,48147.6,35720],["2019-03-06",48147.6,48279.51,48147.6,48147.6,9290],["2019-03-07",48147.6,48510.35,48147.6,48444.4,19290],["2019-03-08",48444.4,48444.4,47982.71,47982.71,2120],["2019-03-11",48147.6,48147.6,48147.6,48147.6,20440],["2019-03-12",48774.18,48774.18,48774.18,48774.18,10],["2019-03-13",48774.18,48873.11,48180.58,48840.13,35650],["2019-03-14",48840.13,49796.49,48840.13,48906.09,10980],["2019-03-15",48906.09,49763.51,48906.09,49763.51,102380],["2019-03-18",49763.51,53226.18,49763.51,52764.49,24690],["2019-03-19",52764.49,52764.49,52104.93,52764.49,20760],["2019-03-20",52731.51,52764.49,49532.67,52764.49,94532],["2019-03-21",52104.93,54710.18,52104.93,54710.18,67840],["2019-03-22",53753.82,53753.82,52764.49,52764.49,21290],["2019-03-25",52764.49,52764.49,52434.71,52764.49,18830],["2019-03-26",52764.49,52764.49,52434.71,52764.49,22040],["2019-03-27",52764.49,52929.38,52764.49,52764.49,8990],["2019-03-28",52434.71,52929.38,52434.71,52764.49,457200],["2019-03-29",52764.49,52764.49,52764.49,52764.49,44190],["2019-04-01",52764.49,52929.38,52764.49,52929.38,8040],["2019-04-02",53094.27,53160.22,52764.49,53127.25,20920],["2019-04-03",52764.49,52764.49,52764.49,52764.49,17170],["2019-04-04",52764.49,52797.47,52764.49,52764.49,10520],["2019-04-05",52104.93,52830.45,52104.93,52764.49,79990],["2019-04-08",52764.49,52929.38,52764.49,52764.49,12080],["2019-04-09",52764.49,53094.27,52764.49,52995.34,11480],["2019-04-10",53061.29,53753.82,53028.31,53358.09,31420],["2019-04-11",53358.09,53424.05,52995.34,53424.05,4660],["2019-04-12",53424.05,53424.05,52764.49,53358.09,1940],["2019-04-16",52764.49,52995.34,52764.49,52995.34,12480],["2019-04-17",52797.47,52995.34,52797.47,52995.34,8090],["2019-04-18",52929.38,53061.29,52764.49,52995.34,4650],["2019-04-19",52929.38,52995.34,52797.47,52797.47,3950],["2019-04-22",52797.47,54050.62,52269.82,52368.76,13360],["2019-04-23",52731.51,52929.38,52731.51,52764.49,48590],["2019-04-24",53094.27,53094.27,52764.49,52797.47,6570],["2019-04-25",53094.27,53094.27,52764.49,53028.31,3530],["2019-04-26",52764.49,53424.05,52764.49,53424.05,9420],["2019-05-02",53424.05,54380.4,53391.07,53424.05,3940],["2019-05-03",53424.05,53424.05,52764.49,53424.05,78290],["2019-05-06",53424.05,53424.05,52797.47,53424.05,470],["2019-05-07",52764.49,53424.05,52764.49,53424.05,7070],["2019-05-08",53094.27,56062.27,53094.27,53588.94,26280],["2019-05-09",53424.05,53588.94,53424.05,53588.94,14110],["2019-05-10",53259.16,53424.05,53259.16,53424.05,510],["2019-05-13",53094.27,53424.05,53094.27,53094.27,10250],["2019-05-14",52797.47,53226.18,52797.47,53226.18,7350],["2019-05-15",54083.6,54083.6,53127.25,53127.25,6260],["2019-05-16",52929.38,53753.82,52797.47,53753.82,203410],["2019-05-17",53753.82,53753.82,53753.82,53753.82,2000],["2019-05-20",53094.27,53720.85,53094.27,53094.27,960],["2019-05-21",53127.25,53358.09,53094.27,53127.25,3660],["2019-05-22",52929.38,53193.2,52929.38,52929.38,8290],["2019-05-23",52929.38,53358.09,52764.49,53358.09,7380],["2019-05-24",54413.38,57051.61,53358.09,54413.38,169700],["2019-05-27",54413.38,55402.71,54413.38,55402.71,700],["2019-05-28",53424.05,53753.82,53424.05,53753.82,5090],["2019-05-29",53753.82,53753.82,53424.05,53424.05,3190],["2019-05-30",53358.09,54050.62,53358.09,54050.62,11270],["2019-05-31",54050.62,54050.62,54050.62,54050.62,0],["2019-06-03",54050.62,54050.62,52929.38,52929.38,1430],["2019-06-04",52830.45,52830.45,52830.45,52830.45,1240],["2019-06-05",54079.47,54653.35,53066.75,53066.75,23960],["2019-06-06",53066.75,54349.53,53066.75,54011.96,20360],["2019-06-07",53505.6,53505.6,53505.6,53505.6,150],["2019-06-10",53336.81,54079.47,53100.51,54079.47,520],["2019-06-11",54079.47,54079.47,53201.78,53978.2,94040],["2019-06-12",53438.08,53674.38,53336.81,53674.38,410],["2019-06-13",52830.45,53674.38,52762.93,53674.38,335320],["2019-06-14",54011.96,54315.77,54011.96,54113.23,261200],["2019-06-17",55362.26,57353.95,54011.96,54011.96,2520],["2019-06-18",54011.96,54146.99,54011.96,54146.99,75490],["2019-06-19",54146.99,54180.75,54045.72,54045.72,233630],["2019-06-20",54011.96,54079.47,53708.14,54079.47,5710],["2019-06-21",54484.56,54484.56,54079.47,54079.47,78770],["2019-06-24",53336.81,54079.47,53066.75,54011.96,99950],["2019-06-25",54011.96,54079.47,53876.93,54079.47,67030],["2019-06-26",54011.96,54045.72,52324.08,52324.08,10660],["2019-06-27",52492.87,54146.99,52492.87,54011.96,158000],["2019-06-28",54011.96,54349.53,53336.81,54349.53,6510],["2019-07-01",54315.77,54315.77,52999.23,54011.96,3070],["2019-07-02",53032.99,54011.96,53032.99,54011.96,5210],["2019-07-03",54011.96,54011.96,54011.96,54011.96,700],["2019-07-04",53640.63,53640.63,53404.32,53404.32,4800],["2019-07-05",53978.2,53978.2,53978.2,53978.2,116900],["2019-07-08",53978.2,53978.2,53674.38,53674.38,2080],["2019-07-09",53674.38,53978.2,53674.38,53674.38,3800],["2019-07-10",53674.38,53674.38,53100.51,53674.38,160],["2019-07-11",53944.44,53944.44,53539.35,53539.35,460],["2019-07-12",53539.35,53539.35,50602.45,52324.08,13660],["2019-07-15",52391.6,53876.93,52391.6,53741.9,3130],["2019-07-16",53741.9,53741.9,53505.6,53505.6,7430],["2019-07-17",53336.81,53640.63,53303.05,53640.63,270],["2019-07-18",53640.63,53640.63,53573.11,53606.87,6860],["2019-07-19",53640.63,53640.63,53640.63,53640.63,100],["2019-07-22",52830.45,52897.96,52830.45,52864.2,4340],["2019-07-23",52864.2,53674.38,52526.63,52864.2,4610],["2019-07-24",52931.72,53336.81,52931.72,52999.23,24150],["2019-07-25",53032.99,53336.81,52931.72,53336.81,77880],["2019-07-26",53336.81,53336.81,52661.66,52661.66,5800],["2019-07-29",52999.23,52999.23,52864.2,52999.23,8160],["2019-07-30",53168.02,53505.6,52324.08,52324.08,6110],["2019-07-31",52357.84,52526.63,52324.08,52492.87,13820],["2019-08-01",52324.08,52594.14,52324.08,52357.84,308380],["2019-08-02",52357.84,52999.23,52324.08,52999.23,7580],["2019-08-05",52661.66,52661.66,52324.08,52459.11,2250],["2019-08-06",52324.08,52661.66,52324.08,52492.87,9780],["2019-08-07",52492.87,53336.81,52425.36,52931.72,6320],["2019-08-08",52661.66,52796.69,52661.66,52796.69,8520],["2019-08-09",52661.66,52999.23,52661.66,52762.93,7960],["2019-08-12",52796.69,53303.05,52796.69,52999.23,2610],["2019-08-13",53640.63,54011.96,53100.51,53100.51,3750],["2019-08-14",52999.23,53168.02,52999.23,52999.23,7240],["2019-08-15",52999.23,53640.63,52796.69,53640.63,14200],["2019-08-16",53336.81,53336.81,52762.93,53168.02,1280],["2019-08-19",52999.23,53168.02,52999.23,53168.02,10800],["2019-08-20",52661.66,53168.02,52661.66,52999.23,19160],["2019-08-21",53168.02,53168.02,52897.96,52999.23,19750],["2019-08-22",53168.02,53168.02,52931.72,52999.23,14580],["2019-08-23",52864.2,54011.96,52864.2,53978.2,126090],["2019-08-26",53674.38,53674.38,53370.57,53370.57,10550],["2019-08-27",53674.38,53674.38,53471.84,53471.84,8910],["2019-08-28",53505.6,53505.6,53201.78,53201.78,3390],["2019-08-29",53336.81,53336.81,53100.51,53134.26,10180],["2019-08-30",53134.26,53168.02,53066.75,53168.02,6840],["2019-09-03",52661.66,53032.99,52661.66,53032.99,4330],["2019-09-04",52762.93,53066.75,52762.93,52999.23,6670],["2019-09-05",52999.23,53168.02,52999.23,53168.02,3020],["2019-09-06",53168.02,53168.02,52965.48,52999.23,17780],["2019-09-09",52999.23,53201.78,52999.23,52999.23,2940],["2019-09-10",52999.23,53370.57,52999.23,53336.81,24000],["2019-09-11",53100.51,53201.78,53032.99,53201.78,7140],["2019-09-12",53201.78,53471.84,53201.78,53336.81,3740],["2019-09-13",53168.02,53505.6,52999.23,53032.99,12740],["2019-09-16",53032.99,54011.96,53032.99,54011.96,59890],["2019-09-17",54011.96,54754.62,54011.96,54754.62,100340],["2019-09-18",55699.83,56374.98,55699.83,56273.71,8580],["2019-09-19",56341.22,56341.22,55699.83,56037.41,3660],["2019-09-20",55699.83,55868.62,55531.04,55834.86,12590],["2019-09-23",55834.86,55834.86,54687.11,54788.38,13020],["2019-09-24",54687.11,54720.86,54248.26,54248.26,3020],["2019-09-25",54180.75,54180.75,53606.87,54180.75,19200],["2019-09-26",54315.77,55362.26,54180.75,54349.53,7990],["2019-09-27",54484.56,54687.11,53708.14,54315.77,8350],["2019-09-30",54315.77,54923.41,54011.96,54754.62,6560],["2019-10-01",54417.05,55159.71,54417.05,55058.44,6220],["2019-10-02",55058.44,55362.26,54720.86,54720.86,23200],["2019-10-03",54754.62,55024.68,54687.11,55024.68,9410],["2019-10-04",55666.07,55699.83,54687.11,54957.17,6130],["2019-10-07",55024.68,55362.26,54855.89,55362.26,8750],["2019-10-08",55362.26,55362.26,54822.14,55260.98,6600],["2019-10-09",55260.98,55260.98,55024.68,55159.71,11090],["2019-10-10",55159.71,55159.71,54011.96,54619.59,3260],["2019-10-11",54687.11,54687.11,54214.5,54214.5,200980],["2019-10-14",54214.5,54214.5,53708.14,54180.75,12880],["2019-10-15",54011.96,57320.19,53708.14,54653.35,12490],["2019-10-16",54349.53,54518.32,54315.77,54518.32,19600],["2019-10-17",54484.56,54484.56,53674.38,53809.41,5300],["2019-10-18",53978.2,54011.96,53336.81,53336.81,7750],["2019-10-21",53471.84,53741.9,53471.84,53674.38,14440],["2019-10-22",54180.75,55024.68,54011.96,54315.77,4770],["2019-10-23",54315.77,54315.77,54248.26,54315.77,3190],["2019-10-24",54214.5,54282.02,54011.96,54011.96,7080],["2019-10-25",54011.96,54011.96,53674.38,53978.2,17730],["2019-10-28",53978.2,53978.2,53539.35,53674.38,1510],["2019-10-29",53505.6,53674.38,53505.6,53674.38,1800],["2019-10-30",53674.38,53674.38,53539.35,53674.38,10330],["2019-10-31",54362.52,54362.52,52470.15,52642.18,41470],["2019-11-01",52642.18,52642.18,51644.39,51816.42,76730],["2019-11-04",51816.42,52298.12,51609.98,51816.42,8650],["2019-11-05",51954.05,52298.12,51954.05,52126.08,6490],["2019-11-06",52126.08,52263.71,51954.05,51954.05,7080],["2019-11-07",51954.05,51954.05,50577.78,51609.98,7950],["2019-11-08",51609.98,51609.98,51265.92,51609.98,1570],["2019-11-11",51609.98,51609.98,51437.95,51541.17,31540],["2019-11-12",51609.98,52435.74,51437.95,51609.98,30930],["2019-11-13",51609.98,52126.08,51609.98,51609.98,731140],["2019-11-14",51609.98,51609.98,51265.92,51265.92,690],["2019-11-15",51265.92,51609.98,49545.58,51575.58,6490],["2019-11-18",51609.98,51609.98,50853.04,50853.04,7840],["2019-11-19",50921.85,50921.85,50233.72,50577.78,6990],["2019-11-20",50577.78,50577.78,50405.75,50577.78,33000],["2019-11-21",50749.82,52298.12,50577.78,50577.78,3520],["2019-11-22",50749.82,50749.82,49373.55,49373.55,4320],["2019-11-25",49201.52,49201.52,47137.12,47825.25,8880],["2019-11-26",48169.32,48169.32,47550.0,48134.91,11540],["2019-11-27",48134.91,48169.32,47790.84,47790.84,19640],["2019-11-28",47997.28,47997.28,47825.25,47825.25,340],["2019-11-29",47137.12,48513.38,47137.12,47825.25,6540],["2019-12-02",47825.25,47825.25,47240.34,47825.25,15710],["2019-12-03",47343.56,47997.28,47343.56,47825.25,59150],["2019-12-04",47653.22,47825.25,47446.78,47481.18,1320],["2019-12-05",47137.12,47137.12,46517.8,46621.02,3760],["2019-12-06",46793.05,47137.12,46793.05,46965.09,4300],["2019-12-09",46793.05,46861.87,46448.99,46448.99,16440],["2019-12-10",46448.99,46793.05,46380.17,46380.17,560],["2019-12-11",46380.17,46380.17,45967.29,45967.29,4170],["2019-12-12",45760.85,45760.85,45175.94,45175.94,3470],["2019-12-13",44797.47,44797.47,43008.32,43180.35,16250],["2019-12-16",43180.35,46173.73,43180.35,45485.6,8380],["2019-12-17",45451.19,45451.19,44728.65,44728.65,2290],["2019-12-18",44728.65,44728.65,43180.35,43352.39,16010],["2019-12-19",43352.39,43352.39,42870.69,43008.32,11350],["2019-12-20",43008.32,43042.73,41115.95,41287.99,48630],["2019-12-23",41287.99,41632.05,41115.95,41632.05,41930],["2019-12-24",41632.05,41632.05,41287.99,41287.99,7710],["2019-12-25",41287.99,41632.05,41287.99,41632.05,12070],["2019-12-26",41322.39,41322.39,41253.58,41287.99,47260],["2019-12-27",41287.99,41976.12,41253.58,41287.99,51860],["2019-12-30",41322.39,42044.93,41253.58,41253.58,11700],["2019-12-31",39292.4,41976.12,39292.4,41287.99,310],["2020-01-02",41287.99,41322.39,39567.65,39946.13,10070],["2020-01-03",41184.77,41184.77,40255.79,41081.55,1770],["2020-01-06",41081.55,41976.12,41081.55,41976.12,3040],["2020-01-07",41976.12,42285.78,40599.85,41287.99,6530],["2020-01-08",41287.99,42113.75,41287.99,41460.02,16310],["2020-01-09",41460.02,42251.37,41460.02,42251.37,3340],["2020-01-10",42320.19,43352.39,42251.37,43008.32,114610],["2020-01-13",43008.32,45072.72,43008.32,45003.91,31960],["2020-01-14",45347.97,46724.24,45347.97,46448.99,92950],["2020-01-15",47481.18,47618.81,45760.85,46448.99,48400],["2020-01-16",46448.99,46448.99,45760.85,46104.92,39760],["2020-01-17",46104.92,46104.92,45588.82,45760.85,16680],["2020-01-20",45760.85,45760.85,45416.79,45760.85,8080],["2020-01-21",45760.85,45760.85,44418.99,44728.65,38120],["2020-01-22",44728.65,45072.72,44556.62,44728.65,2520],["2020-01-30",44556.62,44728.65,43352.39,44728.65,27940],["2020-01-31",43696.45,44040.52,43558.83,43558.83,45340],["2020-02-03",40634.26,43317.98,40531.04,40909.51,31340],["2020-02-04",40909.51,42973.91,40255.79,40599.85,11930],["2020-02-05",40599.85,42629.85,40599.85,40943.92,55270],["2020-02-06",41287.99,41287.99,40599.85,40771.89,20660],["2020-02-07",41563.24,41563.24,40599.85,40599.85,22390],["2020-02-10",40599.85,40771.89,40565.45,40599.85,3670],["2020-02-11",40599.85,41253.58,40565.45,40599.85,31780],["2020-02-12",40462.23,40599.85,40462.23,40599.85,4750],["2020-02-13",40599.85,41115.95,40599.85,40943.92,51120],["2020-02-14",40771.89,40771.89,40565.45,40599.85,6910],["2020-02-17",40599.85,40599.85,40255.79,40255.79,169150],["2020-02-18",40255.79,40255.79,40186.97,40186.97,312820],["2020-02-19",40083.75,40083.75,39877.31,39911.72,327980],["2020-02-20",39911.72,39911.72,39739.69,39911.72,33630],["2020-02-21",39911.72,39911.72,39774.09,39774.09,5980],["2020-02-24",39774.09,39774.09,38879.52,39567.65,6260],["2020-02-25",37021.56,39189.18,37021.56,39189.18,9730],["2020-02-26",39189.18,39567.65,38191.39,39567.65,23390],["2020-02-27",39567.65,39567.65,38741.89,38879.52,1470],["2020-02-28",38741.89,38741.89,37400.03,37400.03,6820],["2020-03-02",36505.46,37159.19,35060.38,35542.08,20590],["2020-03-03",35542.08,36471.06,35542.08,35645.3,59680],["2020-03-04",35645.3,36471.06,35645.3,35954.96,1451487],["2020-03-05",36126.99,38466.64,36126.99,38466.64,513110],["2020-03-06",39223.59,40599.85,38466.64,40427.82,59850],["2020-03-09",38191.39,38225.79,37606.47,37606.47,24860],["2020-03-10",35404.45,39774.09,35404.45,38879.52,23180],["2020-03-11",38879.52,39567.65,38363.42,38535.45,98550],["2020-03-12",36815.12,37159.19,35851.74,36780.71,443220],["2020-03-13",36264.62,36264.62,34234.62,34441.06,35040],["2020-03-16",34441.06,36092.58,34303.44,34441.06,9460],["2020-03-17",35748.52,35748.52,34234.62,34406.66,15750],["2020-03-18",35094.79,35782.92,34750.72,35610.89,19500],["2020-03-19",35610.89,35610.89,34234.62,34406.66,59360],["2020-03-20",34406.66,34441.06,34234.62,34234.62,47230],["2020-03-23",34200.22,34234.62,31860.56,31860.56,26320],["2020-03-24",31860.56,31860.56,29692.94,29968.2,24590],["2020-03-25",30105.82,31378.87,30105.82,31310.06,148260],["2020-03-26",31482.09,33030.39,30965.99,33030.39,33930],["2020-03-27",32686.32,33030.39,31310.06,32858.36,33200],["2020-03-30",32686.32,32686.32,30621.92,32651.92,13250],["2020-03-31",32617.51,32617.51,31344.46,31826.16,135960],["2020-04-01",31826.16,32858.36,31000.4,32858.36,7650],["2020-04-03",32686.32,33202.42,32342.26,32927.17,10160],["2020-04-06",35060.38,35094.79,34165.81,34750.72,17450],["2020-04-07",35094.79,36815.12,34819.54,36126.99,39060],["2020-04-08",36815.12,36815.12,35404.45,36126.99,29070],["2020-04-09",36092.58,36299.02,36058.18,36126.99,26490],["2020-04-10",36471.06,36780.71,36126.99,36264.62,25050],["2020-04-13",36402.24,37159.19,36299.02,36883.93,61920],["2020-04-14",36883.93,36987.15,36126.99,36608.68,39210],["2020-04-15",36471.06,37537.66,36471.06,37503.25,39540],["2020-04-16",37503.25,37812.91,36471.06,37572.07,32900],["2020-04-17",37572.07,38156.98,36471.06,37572.07,63560],["2020-04-20",37812.91,37812.91,36471.06,37159.19,105390],["2020-04-21",36505.46,37159.19,36058.18,36058.18,51560],["2020-04-22",34853.94,36299.02,34853.94,36299.02,27930],["2020-04-23",36815.12,38156.98,36264.62,36299.02,52440],["2020-04-24",36299.02,36471.06,35748.52,35748.52,58900],["2020-04-27",35782.92,36952.75,35782.92,36299.02,18940],["2020-04-28",36987.15,36987.15,36126.99,36299.02,33200],["2020-04-29",36367.84,36711.9,36299.02,36471.06,62110],["2020-05-04",36471.06,36471.06,36058.18,36058.18,16210],["2020-05-05",36058.18,36058.18,35438.86,35782.92,519520],["2020-05-06",35782.92,36126.99,35645.3,36092.58,6020],["2020-05-07",36092.58,36471.06,36058.18,36230.21,17400],["2020-05-08",36436.65,36436.65,36230.21,36333.43,40010],["2020-05-11",36299.02,36539.87,36299.02,36436.65,31310],["2020-05-12",36471.06,37744.1,36471.06,37503.25,32210],["2020-05-13",37193.59,39464.43,37193.59,38879.52,144940],["2020-05-14",38879.52,39051.55,38397.83,38707.49,52500],["2020-05-15",38707.49,38982.74,38501.05,38707.49,77560],["2020-05-18",38638.67,38707.49,37847.32,38191.39,79370],["2020-05-19",38466.64,39567.65,38466.64,38741.89,111980],["2020-05-20",38707.49,38776.3,38191.39,38535.45,21440],["2020-05-21",39051.55,39567.65,38363.42,39223.59,48660],["2020-05-22",39223.59,40049.35,39223.59,40014.94,42010],["2020-05-25",40083.75,40943.92,40014.94,40943.92,45250],["2020-05-26",40943.92,41322.39,40771.89,41219.17,50460],["2020-05-27",41287.99,41356.8,40737.48,40737.48,28890],["2020-05-28",40943.92,41012.73,40703.07,40771.89,33070],["2020-05-29",40943.92,41047.14,40840.7,40909.51,18500],["2020-06-01",40943.92,41391.21,40943.92,41287.99,19940],["2020-06-02",41287.99,41287.99,41150.36,41287.99,24360],["2020-06-03",41287.99,41322.39,41150.36,41287.99,27240],["2020-06-04",40496.63,42320.19,40496.63,42320.19,48290],["2020-06-05",42664.25,45107.13,42664.25,44728.65,58170],["2020-06-08",44900.69,46448.99,44728.65,45072.72,59960],["2020-06-09",45072.72,45416.79,44040.52,44384.59,19130],["2020-06-10",44384.59,44384.59,42767.47,44040.52,24610],["2020-06-11",43111.54,45520.01,41460.02,41460.02,28210],["2020-06-12",38741.89,41115.95,38741.89,41115.95,40030],["2020-06-15",41287.99,42836.29,41287.99,42320.19,28970],["2020-06-16",42801.88,42801.88,42113.75,42561.03,45110],["2020-06-17",42561.03,42595.44,41287.99,41976.12,65640],["2020-06-18",42629.85,42629.85,41976.12,42320.19,100950],["2020-06-19",42320.19,42664.25,41976.12,41976.12,17900],["2020-06-22",41976.12,42492.22,41872.9,41907.31,18490],["2020-06-23",41976.12,42148.15,41872.9,41907.31,10030],["2020-06-24",41907.31,42148.15,41804.09,41804.09,8170],["2020-06-25",41769.68,41769.68,40943.92,41287.99,12440],["2020-06-26",41287.99,41838.49,41012.73,41287.99,7630],["2020-06-29",41287.99,41287.99,39636.47,39739.69,15520],["2020-06-30",39739.69,40255.79,39292.4,39739.69,20510],["2020-07-01",39223.59,40531.04,39223.59,40531.04,7230],["2020-07-02",40255.79,40875.11,39739.69,40771.89,12350],["2020-07-03",40943.92,41976.12,40909.51,41976.12,22630],["2020-07-06",42079.34,43008.32,42044.93,43008.32,34450],["2020-07-07",43662.05,44006.11,42836.29,42836.29,37780],["2020-07-08",43696.45,43696.45,42939.51,43008.32,9930],["2020-07-09",43008.32,43214.76,42595.44,42629.85,16840],["2020-07-10",42664.25,43008.32,42492.22,43008.32,13380],["2020-07-13",43352.39,43524.42,43008.32,43352.39,11630],["2020-07-14",43352.39,43490.01,42939.51,42939.51,12670],["2020-07-15",43077.13,43145.95,42698.66,42767.47,9080],["2020-07-16",42767.47,43317.98,41287.99,41287.99,27830],["2020-07-17",43083.12,43801.17,41359.79,41359.79,34810],["2020-07-20",41359.79,43083.12,41359.79,42400.97,118050],["2020-07-21",42400.97,42508.68,42006.04,42077.84,7290],["2020-07-22",42077.84,42221.45,41647.01,41647.01,11560],["2020-07-23",41647.01,41682.92,41180.28,41287.99,22700],["2020-07-24",41287.99,41467.5,39492.86,40893.06,43700],["2020-07-27",38056.75,39421.05,38056.75,38451.68,64440],["2020-07-28",37697.73,40426.32,37697.73,40426.32,25210],["2020-07-29",40210.91,40210.91,38631.19,39133.83,30260],["2020-07-30",39133.83,39492.86,38774.81,39133.83,10680],["2020-07-31",38774.81,39133.83,38451.68,38918.42,11190],["2020-08-03",38774.81,38918.42,38595.29,38918.42,19610],["2020-08-04",38954.32,39672.37,38954.32,39456.95,19740],["2020-08-05",39492.86,39851.88,39456.95,39851.88,27930],["2020-08-06",39851.88,40175.01,39780.08,39851.88,15650],["2020-08-07",39851.88,39851.88,39528.76,39528.76,15130],["2020-08-10",39492.86,39815.98,39421.05,39492.86,21590],["2020-08-11",40462.23,40462.23,39492.86,39780.08,13380],["2020-08-12",39780.08,40031.4,39780.08,40031.4,26300],["2020-08-13",40031.4,40246.81,39851.88,40210.91,30110],["2020-08-14",40210.91,40462.23,40210.91,40390.42,25030],["2020-08-17",40390.42,40390.42,40210.91,40282.71,15030],["2020-08-18",40246.81,40569.93,40139.1,40569.93,115320],["2020-08-19",40569.93,41826.53,40569.93,41826.53,36540],["2020-08-20",42006.04,42185.55,41108.47,41108.47,18350],["2020-08-21",41647.01,41647.01,41072.57,41287.99,14440],["2020-08-24",41611.11,41611.11,40857.16,41216.18,45090],["2020-08-25",41826.53,41826.53,41323.89,41467.5,12980],["2020-08-26",41467.5,41503.4,41287.99,41503.4,7000],["2020-08-27",41503.4,41647.01,41216.18,41252.08,8930],["2020-08-28",41252.08,42006.04,41216.18,42006.04,40320],["2020-08-31",42006.04,42365.06,41647.01,41647.01,23750],["2020-09-01",42006.04,42006.04,41647.01,41862.43,20250],["2020-09-03",41934.23,42365.06,41934.23,42257.36,45730],["2020-09-04",42221.45,42795.9,42006.04,42795.9,51930],["2020-09-07",43047.21,43298.53,42903.6,43262.63,60750],["2020-09-08",43083.12,44878.25,43083.12,44878.25,83040],["2020-09-09",44878.25,44878.25,44339.71,44698.73,24530],["2020-09-10",44626.93,44626.93,44303.81,44411.51,42490],["2020-09-11",44519.22,44519.22,44339.71,44447.42,21680],["2020-09-14",44878.25,44878.25,44375.61,44375.61,17160],["2020-09-15",44411.51,44519.22,44375.61,44375.61,4640],["2020-09-16",44375.61,45273.18,44375.61,44914.15,36070],["2020-09-17",45201.37,45309.08,44914.15,44985.95,48950],["2020-09-18",44878.25,45021.86,44519.22,44878.25,21090],["2020-09-21",44519.22,44555.12,44375.61,44483.32,21530],["2020-09-22",44483.32,44483.32,44196.1,44267.9,31740],["2020-09-23",44232.0,44878.25,44196.1,44339.71,15670],["2020-09-24",44842.34,44842.34,44339.71,44411.51,6400],["2020-09-25",44519.22,44519.22,43478.05,43980.68,25990],["2020-09-28",43980.68,44160.19,43729.36,43801.17,21500],["2020-09-29",43980.68,43980.68,43513.95,43657.56,42200],["2020-09-30",43549.85,43621.66,43334.43,43334.43,28760],["2020-10-01",43334.43,44447.42,43334.43,44016.58,10390],["2020-10-02",44016.58,44016.58,43585.75,43729.36,17130],["2020-10-05",43729.36,43765.27,43621.66,43657.56,20710],["2020-10-06",43657.56,43801.17,43442.14,43442.14,34180],["2020-10-07",43801.17,44052.49,43478.05,43980.68,30140],["2020-10-08",44160.19,44160.19,43801.17,43872.97,15210],["2020-10-09",43872.97,43872.97,43549.85,43549.85,14900],["2020-10-12",43549.85,43549.85,43334.43,43334.43,21100],["2020-10-13",43334.43,43442.14,43334.43,43334.43,5090],["2020-10-14",43406.24,43406.24,42257.36,42257.36,61790],["2020-10-15",42257.36,42365.06,41898.33,42077.84,42160],["2020-10-16",42221.45,42544.58,42077.84,42329.16,15780],["2020-10-19",43513.95,43513.95,42436.87,42759.99,22480],["2020-10-20",42759.99,42759.99,42616.38,42616.38,32300],["2020-10-21",43370.34,43370.34,42795.9,43154.92,72600],["2020-10-22",43154.92,43370.34,43083.12,43119.02,48040],["2020-10-23",43119.02,43154.92,42939.51,43011.31,39460],["2020-10-26",43083.12,43262.63,42867.7,42975.41,91040],["2020-10-27",42903.6,42903.6,42293.26,42293.26,58740],["2020-10-28",42221.45,42221.45,41826.53,41934.23,31140],["2020-10-29",41934.23,41934.23,40354.52,41144.38,90830],["2020-10-30",41287.99,41395.69,41144.38,41144.38,21660],["2020-11-02",41144.38,41287.99,41144.38,41287.99,11290],["2020-11-03",41359.79,42149.65,41359.79,41898.33,14840],["2020-11-04",41898.33,42400.97,41898.33,42329.16,31830],["2020-11-05",42365.06,43011.31,42365.06,42365.06,60280],["2020-11-06",42724.09,42939.51,42365.06,42831.8,13520],["2020-11-09",42831.8,43083.12,42724.09,42903.6,16170],["2020-11-10",43621.66,43908.88,43083.12,43621.66,52080],["2020-11-11",43621.66,43621.66,43083.12,43119.02,7900],["2020-11-12",43262.63,43442.14,43190.82,43406.24,6600],["2020-11-13",43406.24,43585.75,43190.82,43298.53,42200],["2020-11-16",43442.14,43442.14,42759.99,43083.12,39550],["2020-11-17",43083.12,43334.43,42903.6,43334.43,7180],["2020-11-18",43083.12,43406.24,43083.12,43262.63,14060],["2020-11-19",43298.53,43693.46,43262.63,43585.75,29910],["2020-11-20",43585.75,44626.93,43585.75,44626.93,57600],["2020-11-23",44698.73,45309.08,44698.73,45273.18,46860],["2020-11-24",45273.18,45739.91,45021.86,45057.76,29510],["2020-11-25",45416.79,45416.79,45021.86,45021.86,66490],["2020-11-26",45021.86,45093.66,44806.44,45021.86,30760],["2020-11-27",45021.86,45201.37,44985.95,44985.95,9440],["2020-11-30",45057.76,45596.3,45021.86,45057.76,14860],["2020-12-01",45057.76,45560.4,44985.95,45560.4,36830],["2020-12-02",45560.4,45560.4,45201.37,45344.98,36580],["2020-12-03",45344.98,45344.98,45165.47,45273.18,70440],["2020-12-04",45273.18,45273.18,44878.25,44878.25,29330],["2020-12-07",44878.25,45273.18,44878.25,45021.86,21220],["2020-12-08",45093.66,45093.66,44842.34,44914.15,22820],["2020-12-09",44914.15,45201.37,44878.25,44878.25,21170],["2020-12-10",44878.25,45237.27,44878.25,44985.95,13130],["2020-12-11",44914.15,45237.27,44842.34,45237.27,50740],["2020-12-14",45972.84,46046.39,45788.95,45936.06,38740],["2020-12-15",45936.06,46009.62,45899.28,45972.84,30240],["2020-12-16",45972.84,45972.84,45605.06,45788.95,23570],["2020-12-17",45788.95,48032.42,45678.61,47591.08,125500],["2020-12-18",47774.97,47995.64,47591.08,47591.08,37900],["2020-12-21",47591.08,47701.42,47591.08,47591.08,36070],["2020-12-22",48179.53,48179.53,47664.64,47774.97,29120],["2020-12-23",47774.97,47774.97,47186.52,47260.08,39480],["2020-12-24",47260.08,47296.86,45972.84,46524.51,37570],["2020-12-25",46708.4,46708.4,45972.84,46340.62,55550],["2020-12-28",46267.06,47223.3,46267.06,47223.3,27300],["2020-12-29",47076.19,47407.19,46414.18,46892.29,15270],["2020-12-30",47076.19,47811.75,46745.18,47811.75,49150],["2020-12-31",47443.97,47738.19,46892.29,47076.19,33020],["2021-01-04",47076.19,47443.97,47076.19,47260.08,32900],["2021-01-05",47260.08,47995.64,47260.08,47627.86,13000],["2021-01-06",47627.86,47811.75,47554.3,47664.64,26600],["2021-01-07",47591.08,47664.64,47591.08,47664.64,18600],["2021-01-08",47664.64,47811.75,47554.3,47701.42,36900],["2021-01-11",47738.19,47995.64,47701.42,47922.09,55900],["2021-01-12",47995.64,50680.46,47995.64,50570.12,50900],["2021-01-13",50754.01,50827.57,50092.0,50092.0,57600],["2021-01-14",50754.01,50754.01,50092.0,50092.0,20800],["2021-01-15",50092.0,50202.34,50018.45,50018.45,18700],["2021-01-18",50018.45,50754.01,50018.45,50386.23,34100],["2021-01-19",50570.12,50570.12,49577.11,49613.89,61400],["2021-01-20",49613.89,49613.89,48473.76,49319.66,31300],["2021-01-21",49466.77,49650.67,49282.88,49613.89,21000],["2021-01-22",49761.0,49797.78,49356.44,49650.67,20100],["2021-01-25",49650.67,50386.23,49650.67,49834.56,13400],["2021-01-26",49834.56,49834.56,49540.33,49613.89,23400],["2021-01-27",49613.89,49650.67,48216.31,48216.31,46900],["2021-01-28",47517.53,47517.53,44869.49,44869.49,140100],["2021-01-29",44869.49,46929.07,44869.49,46156.73,71800],["2021-02-01",45972.84,46745.18,45862.5,46524.51,112200],["2021-02-02",46524.51,46745.18,46009.62,46745.18,4600],["2021-02-03",46708.4,48363.43,46708.4,48179.53,10400],["2021-02-04",48253.09,48951.88,47811.75,47811.75,5000],["2021-02-05",47664.64,47885.31,47591.08,47811.75,7700],["2021-02-08",47811.75,47958.86,44906.27,45788.95,25600],["2021-02-09",45715.39,48547.32,45715.39,48547.32,21600],["2021-02-17",48179.53,48547.32,47811.75,47811.75,17800],["2021-02-18",47811.75,48179.53,47627.86,47811.75,22200],["2021-02-19",47811.75,47995.64,47738.19,47995.64,16700],["2021-02-22",47995.64,47995.64,47664.64,47664.64,23700],["2021-02-23",47811.75,47885.31,47701.42,47774.97,10800],["2021-02-24",49613.89,49613.89,47701.42,47701.42,18100],["2021-02-25",47701.42,47922.09,47664.64,47774.97,33200],["2021-02-26",47774.97,49650.67,47701.42,48105.98,14800],["2021-03-01",49650.67,49650.67,48179.53,48657.65,12900],["2021-03-02",48657.65,49282.88,48547.32,49282.88,24600],["2021-03-03",49282.88,50423.01,49282.88,50386.23,90400],["2021-03-04",50570.12,50680.46,50312.67,50349.45,19800],["2021-03-05",49871.33,50018.45,49834.56,50018.45,12600],["2021-03-08",50092.0,50570.12,50018.45,50092.0,35300],["2021-03-09",50018.45,50092.0,49908.11,49908.11,8000],["2021-03-10",50018.45,50018.45,49834.56,49908.11,8400],["2021-03-11",50018.45,50018.45,49724.22,49724.22,23300],["2021-03-12",49724.22,49797.78,49540.33,49540.33,26200],["2021-03-15",49650.67,49650.67,49503.55,49540.33,16700],["2021-03-16",49540.33,49650.67,49393.22,49466.77,7500],["2021-03-17",49430.0,49466.77,49282.88,49356.44,9300],["2021-03-18",49356.44,49393.22,49246.1,49356.44,8800],["2021-03-19",49282.88,49282.88,49172.55,49282.88,8400],["2021-03-22",49282.88,49282.88,48951.88,49025.43,25700],["2021-03-23",48988.66,49025.43,48841.54,48915.1,23700],["2021-03-24",48878.32,48878.32,48547.32,48547.32,21500],["2021-03-25",48547.32,48547.32,47995.64,48179.53,23400],["2021-03-26",48363.43,48363.43,47848.53,47848.53,11100],["2021-03-29",48179.53,48179.53,47811.75,47811.75,8500],["2021-03-30",47995.64,48142.76,47811.75,48105.98,11700],["2021-03-31",48105.98,48179.53,47774.97,48179.53,7100],["2021-04-01",48216.31,48473.76,47848.53,48473.76,10100],["2021-04-02",48473.76,48547.32,48326.65,48547.32,8000],["2021-04-05",48547.32,48547.32,48105.98,48179.53,9500],["2021-04-06",48363.43,48510.54,48069.2,48179.53,5800],["2021-04-07",48216.31,48547.32,48105.98,48142.76,19200],["2021-04-08",48142.76,48179.53,48105.98,48142.76,22900],["2021-04-09",48142.76,48179.53,47076.19,47076.19,163200],["2021-04-12",47811.75,47811.75,47260.08,47443.97,33100],["2021-04-13",47443.97,48547.32,47443.97,48142.76,26600],["2021-04-14",48363.43,48363.43,47443.97,47627.86,8200],["2021-04-15",48473.76,48473.76,47554.3,47811.75,5600],["2021-04-16",48142.76,48142.76,47076.19,47260.08,12600],["2021-04-19",47076.19,47260.08,46745.18,47260.08,121000],["2021-04-20",47260.08,47260.08,47076.19,47076.19,49300],["2021-04-22",47076.19,47076.19,46303.84,46340.62,27700],["2021-04-23",46708.4,46708.4,46267.06,46340.62,23500],["2021-04-26",46340.62,47039.41,46267.06,46340.62,9500],["2021-04-27",46267.06,46965.85,46193.51,46303.84,6300],["2021-04-28",46340.62,46340.62,46230.29,46230.29,8200],["2021-04-29",46230.29,46340.62,46230.29,46267.06,4800],["2021-05-04",46267.06,46377.4,46267.06,46340.62,35150],["2021-05-05",46303.84,46708.4,46193.51,46708.4,13600],["2021-05-06",46708.4,46818.74,46340.62,46671.63,6900],["2021-05-07",46598.07,46598.07,46340.62,46450.96,5800],["2021-05-10",46340.62,46340.62,46193.51,46340.62,11600],["2021-05-11",46708.4,46708.4,46303.84,46303.84,37400],["2021-05-12",46340.62,46708.4,46230.29,46708.4,41000],["2021-05-13",46303.84,46708.4,46267.06,46671.63,10400],["2021-05-14",46708.4,47112.96,46708.4,47076.19,7000],["2021-05-17",47076.19,47076.19,46561.29,46598.07,8900],["2021-05-18",46524.51,47848.53,46524.51,47738.19,18100],["2021-05-19",46708.4,47738.19,46708.4,47738.19,14900],["2021-05-20",47738.19,47738.19,46892.29,46892.29,4500],["2021-05-21",47811.75,47922.09,47480.75,47480.75,59500],["2021-05-24",47811.75,48069.2,47811.75,47885.31,8000],["2021-05-25",47885.31,48289.87,47885.31,48105.98,13700],["2021-05-26",48105.98,48473.76,48105.98,48473.76,103100],["2021-05-27",48179.53,51857.36,47995.64,51857.36,55600],["2021-05-28",51857.36,51857.36,48547.32,50533.34,11700],["2021-05-31",50533.34,50533.34,47407.19,49025.43,18100],["2021-06-01",48547.32,49834.56,48142.76,48289.87,16600],["2021-06-02",48289.87,48289.87,47112.96,47811.75,14900],["2021-06-03",47811.75,47811.75,47223.3,47443.97,16500],["2021-06-04",47260.08,47517.53,47260.08,47517.53,45900],["2021-06-07",47627.86,47995.64,47627.86,47922.09,24500],["2021-06-08",47995.64,48253.09,47995.64,48179.53,27400],["2021-06-09",48179.53,48363.43,48142.76,48363.43,38400],["2021-06-10",48363.43,49650.67,48363.43,49650.67,39900],["2021-06-11",50202.34,50202.34,49613.89,49834.56,45900],["2021-06-14",49834.56,49834.56,49319.66,49319.66,12500],["2021-06-15",49246.1,49246.1,48804.76,49025.43,27200],["2021-06-16",49025.43,50055.23,48915.1,49650.67,48100],["2021-06-17",49650.67,50754.01,49282.88,50533.34,46200],["2021-06-18",50423.01,50754.01,50386.23,50717.23,33800],["2021-06-21",50717.23,52556.15,50459.79,52261.92,55800],["2021-06-22",52592.93,52776.82,51489.58,52225.14,24200],["2021-06-23",52225.14,52298.7,51452.8,51452.8,15100],["2021-06-24",51452.8,52409.04,51379.24,52372.26,28400],["2021-06-25",51894.14,52482.59,51857.36,52225.14,12800],["2021-06-28",52409.04,52703.26,52409.04,52703.26,30700],["2021-06-29",54608.66,54608.66,52703.26,52970.02,26400],["2021-06-30",52588.94,52855.69,50111.92,52398.4,7300],["2021-07-01",52665.15,53084.34,52207.86,52512.72,12900],["2021-07-02",52779.48,52779.48,51902.99,51902.99,15300],["2021-07-05",51902.99,51902.99,51064.62,51826.78,17700],["2021-07-06",51674.35,51979.21,50874.08,51750.56,24100],["2021-07-07",51712.46,51712.46,50912.19,51445.7,54300],["2021-07-08",50874.08,51560.02,50874.08,51521.92,10200],["2021-07-09",51445.7,51445.7,50683.54,51102.73,4500],["2021-07-12",50302.46,51064.62,49540.3,49921.38,15900],["2021-07-13",49921.38,49921.38,49540.3,49921.38,5200],["2021-07-14",49540.3,49921.38,49540.3,49921.38,7000],["2021-07-15",51445.7,51445.7,49616.52,50035.71,5900],["2021-07-16",49921.38,51026.51,49883.27,50683.54,26100],["2021-07-19",50683.54,50683.54,49921.38,50454.89,8900],["2021-07-20",51407.59,51407.59,50264.35,51178.94,141100],["2021-07-21",51521.92,51521.92,50645.43,51064.62,16300],["2021-07-22",51064.62,51407.59,51064.62,51407.59,4700],["2021-07-23",51369.48,51407.59,50912.19,51407.59,6500],["2021-07-26",51255.16,51255.16,51064.62,51255.16,10500],["2021-07-27",50874.08,52169.75,50874.08,51788.67,10900],["2021-07-28",51750.56,51826.78,51750.56,51750.56,7300],["2021-07-29",51445.7,51750.56,51064.62,51483.81,4000],["2021-07-30",50531.11,51483.81,50531.11,51483.81,6400],["2021-08-02",51483.81,51864.89,51102.73,51788.67,7800],["2021-08-03",52017.32,52207.86,51826.78,52131.64,8100],["2021-08-04",52131.64,52207.86,52131.64,52131.64,5100],["2021-08-05",51445.7,52779.48,51445.7,52779.48,22700],["2021-08-06",52970.02,52970.02,51826.78,51864.89,17700],["2021-08-09",51826.78,53351.1,51826.78,53198.66,28900],["2021-08-10",53198.66,53198.66,52588.94,52817.59,5800],["2021-08-11",52855.69,53046.23,52817.59,52970.02,13400],["2021-08-12",52931.91,52931.91,52207.86,52360.29,4500],["2021-08-13",52398.4,52893.8,52360.29,52893.8,4800],["2021-08-16",52970.02,53541.64,51864.89,53541.64,23800],["2021-08-17",54113.25,54113.25,53617.85,53732.18,17900],["2021-08-18",53732.18,54303.79,53579.74,54265.69,10600],["2021-08-19",54265.69,54265.69,53351.1,53351.1,16900],["2021-08-20",53427.31,53884.61,53084.34,53884.61,22000],["2021-08-23",53732.18,53732.18,51826.78,53351.1,10600],["2021-08-24",53160.56,53160.56,52588.94,52588.94,77710],["2021-08-25",51864.89,52588.94,51864.89,52588.94,3800],["2021-08-26",52588.94,52779.48,52588.94,52588.94,3200],["2021-08-27",52588.94,53312.99,52588.94,53160.56,11700],["2021-08-30",53351.1,53732.18,52893.8,53541.64,59900],["2021-08-31",54075.15,54075.15,51750.56,53198.66,30500],["2021-09-01",52398.4,52703.26,52398.4,52627.05,14400],["2021-09-06",52627.05,52779.48,48968.68,51788.67,42100],["2021-09-07",51826.78,52550.83,51826.78,52131.64,5600],["2021-09-08",52588.94,52779.48,52245.97,52588.94,28200],["2021-09-09",52588.94,53655.96,52588.94,53541.64,18900],["2021-09-10",53351.1,53732.18,53351.1,53655.96,7700],["2021-09-13",53351.1,53808.39,53351.1,53694.07,37400],["2021-09-14",53732.18,53732.18,53351.1,53694.07,5100],["2021-09-15",53922.72,53998.93,53617.85,53617.85,10300],["2021-09-16",52207.86,53732.18,52207.86,53617.85,2800],["2021-09-17",53732.18,53846.5,52474.61,53694.07,7500],["2021-09-20",53503.53,53503.53,52474.61,52474.61,19700],["2021-09-21",52474.61,52550.83,52284.07,52512.72,10900],["2021-09-22",52512.72,52588.94,52207.86,52588.94,6200],["2021-09-23",52588.94,52817.59,52322.18,52588.94,6300],["2021-09-24",52398.4,52588.94,51864.89,52588.94,23000],["2021-09-27",52550.83,52550.83,51445.7,51445.7,35400],["2021-09-28",51445.7,51521.92,51140.84,51445.7,11900],["2021-09-29",51636.24,51750.56,51560.02,51750.56,60400],["2021-09-30",51788.67,52360.29,51788.67,52017.32,26900],["2021-10-01",52627.05,52627.05,48397.07,51445.7,52600],["2021-10-04",51445.7,52169.75,51217.05,51483.81,16900],["2021-10-05",51445.7,51750.56,48054.09,51217.05,15500],["2021-10-06",51217.05,51217.05,51064.62,51217.05,20600],["2021-10-07",51217.05,51217.05,50874.08,50874.08,27100],["2021-10-08",51064.62,51140.84,50683.54,50874.08,16600],["2021-10-11",50683.54,51064.62,50683.54,50950.3,21700],["2021-10-12",51026.51,51178.94,50988.4,50988.4,16200],["2021-10-13",51178.94,51331.38,51140.84,51293.27,118080],["2021-10-14",50531.11,51445.7,50531.11,51445.7,18500],["2021-10-15",51064.62,51598.13,51064.62,51598.13,15100],["2021-10-18",51598.13,51674.35,50073.81,51483.81,19100],["2021-10-19",51407.59,51407.59,51064.62,51331.38,17300],["2021-10-20",51331.38,51331.38,50950.3,51102.73,25100],["2021-10-21",51064.62,51064.62,50797.87,50950.3,21500],["2021-10-22",50950.3,51064.62,50912.19,50950.3,72600],["2021-10-25",50988.4,51026.51,50874.08,50988.4,9100],["2021-10-26",50988.4,51026.51,50874.08,51026.51,17500],["2021-10-27",50874.08,51064.62,50874.08,51026.51,20800],["2021-10-28",51026.51,51026.51,50759.76,50950.3,55900],["2021-10-29",50874.08,51102.73,50835.97,51064.62,239800],["2021-11-01",51064.62,51255.16,50950.3,51255.16,138500],["2021-11-02",51255.16,52131.64,51255.16,52131.64,37600],["2021-11-03",52207.86,52970.02,52017.32,52779.48,63900],["2021-11-04",52245.97,53351.1,52055.43,53312.99,62000],["2021-11-05",53351.1,54037.04,52779.48,53922.72,34600],["2021-11-08",53960.82,54875.41,53960.82,54570.55,20400],["2021-11-09",55828.11,55828.11,54913.52,55561.36,39800],["2021-11-10",56780.81,56780.81,55256.49,55447.03,71900],["2021-11-11",55599.46,55599.46,53922.72,55218.38,124400],["2021-11-12",53922.72,55637.57,53922.72,55218.38,17100],["2021-11-15",53922.72,55751.9,53922.72,55637.57,49000],["2021-11-16",53732.18,55942.44,53732.18,55942.44,26700],["2021-11-17",55942.44,56018.65,55713.79,55942.44,5900],["2021-11-18",55866.22,56018.65,55637.57,56018.65,12200],["2021-11-19",55980.54,55980.54,54875.41,54875.41,8900],["2021-11-22",54875.41,54913.52,54494.33,54875.41,55200],["2021-11-23",54494.33,56780.81,54494.33,56742.7,11000],["2021-11-24",56399.73,56590.27,55637.57,56399.73,2000],["2021-11-25",56590.27,56590.27,56018.65,56056.76,4000],["2021-11-26",55332.71,56361.62,55332.71,56361.62,16600],["2021-11-29",53922.72,60286.74,53922.72,60286.74,96200],["2021-11-30",60782.14,60782.14,58724.31,59638.9,3700],["2021-12-01",56780.81,59143.5,56780.81,59067.29,4500],["2021-12-02",57542.97,58686.21,57276.21,57276.21,4100],["2021-12-03",57390.54,57428.64,56399.73,56399.73,7700],["2021-12-06",56361.62,56361.62,54684.87,55256.49,12200],["2021-12-07",55256.49,56742.7,55256.49,56361.62,38600],["2021-12-08",56361.62,57161.89,54913.52,55104.06,21500],["2021-12-09",55104.06,55828.11,55104.06,55256.49,50200],["2021-12-10",55256.49,55294.6,55256.49,55256.49,3400],["2021-12-13",55828.11,56933.24,55065.95,56933.24,5500],["2021-12-14",56933.24,57009.46,56132.97,57009.46,1000],["2021-12-15",56971.35,58343.23,56971.35,58305.13,14200],["2021-12-16",59448.36,59448.36,58495.67,59067.29,42300],["2021-12-17",58305.13,60019.98,58076.48,59448.36,2700],["2021-12-20",57542.97,58305.13,57542.97,57771.62,3400],["2021-12-21",59067.29,59067.29,57581.08,58419.45,9800],["2021-12-22",58305.13,58305.13,57619.18,57924.05,3000],["2021-12-23",57847.83,57924.05,57542.97,57924.05,12000],["2021-12-24",57161.89,58381.34,57161.89,58305.13,3700],["2021-12-27",58305.13,58305.13,58114.59,58305.13,14600],["2021-12-28",56399.73,58228.91,56399.73,58190.8,3200],["2021-12-29",58114.59,58114.59,57161.89,57885.94,202100],["2021-12-30",56475.95,58267.02,56475.95,58267.02,900],["2021-12-31",58457.56,60972.68,57352.43,60972.68,102300],["2022-01-04",60972.68,60972.68,57924.05,58609.99,12300],["2022-01-05",58686.21,60172.41,57542.97,57542.97,75300],["2022-01-06",57619.18,59029.18,57504.86,59029.18,31500],["2022-01-07",58991.07,59029.18,58305.13,58609.99,55800],["2022-01-10",58381.34,59829.44,58305.13,59829.44,18900],["2022-01-11",59067.29,59981.88,59067.29,59981.88,102700],["2022-01-12",58876.75,59943.77,58876.75,59943.77,7400],["2022-01-13",59943.77,59943.77,59791.34,59829.44,2200],["2022-01-14",58762.42,59905.66,58762.42,59829.44,13600],["2022-01-17",59829.44,59829.44,59067.29,59448.36,15500],["2022-01-18",57161.89,59753.23,57161.89,59753.23,17500],["2022-01-19",59105.39,59448.36,59067.29,59334.04,6600],["2022-01-20",59791.34,59791.34,59410.26,59486.47,26900],["2022-01-21",59448.36,59448.36,58762.42,59257.82,4500],["2022-01-24",57314.32,60972.68,57314.32,60210.52,61000],["2022-01-25",60553.49,60553.49,58838.64,58914.85,3600],["2022-01-26",60782.14,60782.14,59105.39,59562.69,2600],["2022-01-27",59562.69,60858.36,59562.69,60820.25,15300],["2022-01-28",60820.25,60858.36,59105.39,60782.14,11800],["2022-02-07",60972.68,62878.08,60972.68,62115.92,10200],["2022-02-08",62115.92,62687.54,62115.92,62687.54,11600],["2022-02-09",62458.89,62497.0,60972.68,62497.0,12400],["2022-02-10",62497.0,62497.0,61391.87,62497.0,13200],["2022-02-11",62458.89,62878.08,62458.89,62687.54,29300],["2022-02-14",62649.43,62649.43,62192.13,62458.89,12300],["2022-02-15",63259.16,66688.87,62192.13,62916.19,33200],["2022-02-16",64592.93,64592.93,62420.78,63221.05,13400],["2022-02-17",62878.08,63259.16,61925.38,62916.19,19500],["2022-02-18",63983.21,63983.21,61048.9,61582.41,14300],["2022-02-21",62687.54,62954.29,62687.54,62954.29,9500],["2022-02-22",63068.62,63068.62,62230.24,62344.57,7600],["2022-02-23",62306.46,62420.78,62077.81,62115.92,64600],["2022-02-24",62878.08,62878.08,59067.29,60972.68,30700],["2022-02-25",62611.32,62611.32,61239.44,61582.41,6400],["2022-02-28",61734.84,62878.08,61544.3,62458.89,24100],["2022-03-01",62115.92,62115.92,61734.84,62115.92,11500],["2022-03-02",62497.0,62497.0,60972.68,62039.7,3600],["2022-03-03",62115.92,62115.92,60782.14,60972.68,34100],["2022-03-04",61163.22,61353.76,60210.52,61353.76,10400],["2022-03-07",60591.6,60934.57,60553.49,60705.93,11300],["2022-03-08",60019.98,60591.6,59448.36,60210.52,26100],["2022-03-09",60591.6,60591.6,60019.98,60019.98,17900],["2022-03-10",60591.6,60591.6,59448.36,59905.66,35300],["2022-03-11",60401.06,60401.06,59829.44,59829.44,2100],["2022-03-14",60972.68,61087.01,59029.18,59448.36,50600],["2022-03-15",61315.65,61315.65,59219.72,59410.26,14700],["2022-03-16",59638.9,60972.68,59486.47,60210.52,10600],["2022-03-17",60896.47,60972.68,59600.8,59638.9,20200],["2022-03-18",59829.44,59829.44,59448.36,59791.34,3800],["2022-03-21",59791.34,60210.52,59791.34,59791.34,33200],["2022-03-22",59448.36,59791.34,59067.29,59448.36,24900],["2022-03-23",60972.68,60972.68,59448.36,60553.49,17100],["2022-03-24",60210.52,60515.39,59905.66,59905.66,3200],["2022-03-25",59829.44,60019.98,59638.9,59829.44,14800],["2022-03-28",59257.82,60401.06,59257.82,60324.85,16300],["2022-03-29",59867.55,61010.79,59867.55,61010.79,118200],["2022-03-30",61010.79,61925.38,61010.79,61772.95,9800],["2022-03-31",62115.92,62878.08,61582.41,61582.41,8800],["2022-04-01",61734.84,61887.27,61734.84,61887.27,200],["2022-04-04",61887.27,64783.47,61887.27,64783.47,7500],["2022-04-05",62497.0,66307.79,62497.0,65926.71,15300],["2022-04-06",64783.47,65393.2,64783.47,65355.09,7300],["2022-04-07",65545.63,65888.6,62954.29,64402.39,10500],["2022-04-08",65545.63,65545.63,62497.0,62878.08,17700],["2022-04-12",63640.24,64592.93,63030.51,64592.93,13400],["2022-04-13",65316.98,66688.87,65164.55,66269.68,13200],["2022-04-14",65812.39,66688.87,65812.39,66155.36,8500],["2022-04-15",65926.71,67031.84,65926.71,66650.76,16400],["2022-04-18",66650.76,67451.03,66498.33,67451.03,20000],["2022-04-19",69165.89,69165.89,67412.92,67679.68,12100],["2022-04-20",68518.05,68518.05,66726.98,67451.03,15500],["2022-04-21",66688.87,66993.73,62763.75,66574.55,12100],["2022-04-22",66574.55,66574.55,64021.32,66345.9,7300],["2022-04-25",64821.58,66345.9,64021.32,64021.32,26500],["2022-04-26",64364.29,68479.94,64021.32,66841.3,31300],["2022-04-27",67069.95,68403.73,66993.73,68213.19,34700],["2022-04-28",68289.4,69051.56,68136.97,68594.27,6700],["2022-04-29",67832.11,68518.05,67184.27,68518.05,4100],["2022-05-04",68213.19,68213.19,67184.27,67298.6,8200],["2022-05-05",67336.7,68213.19,66688.87,66726.98,215400],["2022-05-06",66345.9,66765.09,66155.36,66231.58,12400],["2022-05-09",66231.58,66231.58,64783.47,64821.58,24600],["2022-05-10",64783.47,65355.09,62535.11,64783.47,34600],["2022-05-11",64021.32,64592.93,63373.48,63449.7,28000],["2022-05-12",63487.8,64135.64,62878.08,63640.24,12900],["2022-05-13",63068.62,63830.78,60972.68,61734.84,34600],["2022-05-16",61353.76,62878.08,61353.76,61734.84,7000],["2022-05-17",62115.92,64783.47,61353.76,64783.47,8800],["2022-05-18",64745.37,65164.55,64021.32,64783.47,6700],["2022-05-19",65093.81,65093.81,64395.55,64744.68,2200],["2022-05-20",64744.68,65947.25,60749.05,63076.6,10900],["2022-05-23",65908.46,65908.46,63619.7,65171.4,7800],["2022-05-24",65171.4,65171.4,63037.81,64705.89,13400],["2022-05-25",64705.89,65210.19,64667.1,65171.4,26300],["2022-05-26",65171.4,65171.4,64783.47,64822.27,2200],["2022-05-27",64822.27,67886.87,64007.62,65132.61,13700],["2022-05-30",65947.25,65947.25,64977.44,64977.44,4000],["2022-05-31",65171.4,65171.4,63697.28,65171.4,9300],["2022-06-01",65171.4,65947.25,65132.61,65520.53,3600],["2022-06-02",65559.32,65559.32,64977.44,65171.4,2500],["2022-06-03",65171.4,65947.25,65132.61,65947.25,34860],["2022-06-06",66141.21,66141.21,65016.23,65016.23,6000],["2022-06-07",64861.06,64938.64,64822.27,64938.64,3100],["2022-06-08",65559.32,66102.42,65520.53,65598.12,4800],["2022-06-09",65947.25,66141.21,65753.29,65947.25,33600],["2022-06-10",65869.66,66529.14,65171.4,66451.55,3600],["2022-06-13",65171.4,66335.17,64395.55,64783.47,6300],["2022-06-14",64240.38,64783.47,64046.42,64124.0,31100],["2022-06-15",64085.21,64085.21,62378.34,62494.72,33000],["2022-06-16",62843.85,63968.83,62843.85,63813.66,4000],["2022-06-17",62145.58,62261.96,61990.41,61990.41,21300],["2022-06-20",61486.11,61680.07,60943.02,61020.6,84210],["2022-06-21",61020.6,61020.6,60981.81,61020.6,10000],["2022-06-22",60904.22,60904.22,60399.92,60399.92,7000],["2022-06-23",59779.24,60632.68,59662.86,60632.68,4800],["2022-06-24",60128.37,60671.47,60128.37,60671.47,11400],["2022-06-27",60593.88,64007.62,60593.88,63619.7,24600],["2022-06-28",63619.7,63658.49,62184.38,62184.38,8500],["2022-06-29",62068.0,62184.38,61718.87,61796.45,7500],["2022-06-30",61680.07,62261.96,61563.7,61563.7,14400],["2022-07-01",61292.15,61292.15,60322.34,60516.3,15500],["2022-07-04",60710.26,60710.26,60089.58,60089.58,13000],["2022-07-05",59740.45,60399.92,59352.52,59546.49,16400],["2022-07-06",58576.67,58925.81,58382.71,58382.71,5500],["2022-07-07",58149.96,58149.96,56675.84,56869.8,14800],["2022-07-08",56869.8,58188.75,56869.8,57994.79,5200],["2022-07-11",57994.79,57994.79,55279.31,56210.33,14200],["2022-07-12",56210.33,56637.05,56171.54,56365.5,4800],["2022-07-13",56404.29,57024.97,55473.27,56210.33,22600],["2022-07-14",57955.99,57955.99,56249.12,56249.12,8900],["2022-07-15",57024.97,57024.97,56093.95,56093.95,8300],["2022-07-18",56831.01,56831.01,55861.2,55861.2,20000],["2022-07-19",56831.01,56831.01,56171.54,56249.12,17200],["2022-07-20",57024.97,57024.97,56171.54,56792.22,15200],["2022-07-21",56792.22,56831.01,56637.05,56675.84,3200],["2022-07-22",57723.24,59779.24,57024.97,59352.52,21200],["2022-07-25",59740.45,60128.37,58576.67,59352.52,18200],["2022-07-26",59197.35,59352.52,58964.6,59119.77,14500],["2022-07-27",59119.77,63231.77,59119.77,62068.0,39600],["2022-07-28",63154.19,63968.83,62068.0,62727.47,37500],["2022-07-29",62805.06,63542.11,62611.09,62611.09,15600],["2022-08-01",62572.3,62805.06,62455.92,62611.09,55500],["2022-08-02",62572.3,63037.81,62261.96,62455.92,29800],["2022-08-03",63542.11,63542.11,62533.51,62533.51,107740],["2022-08-04",63270.57,63542.11,62533.51,62843.85,33900],["2022-08-05",64302.45,64517.75,62795.36,62795.36,98200],["2022-08-08",62795.36,62795.36,61718.87,61718.87,20000],["2022-08-09",62005.93,63082.42,62005.93,62436.53,45900],["2022-08-10",62580.06,62580.06,61431.8,61862.4,63000],["2022-08-11",61862.4,61862.4,60929.44,61001.21,83000],["2022-08-12",61718.87,61718.87,60642.37,61718.87,9000],["2022-08-15",61718.87,62436.53,61001.21,61647.1,29800],["2022-08-16",61718.87,61718.87,61072.97,61718.87,15400],["2022-08-17",62364.76,62436.53,61360.04,62077.7,34000],["2022-08-18",62077.7,62077.7,61503.57,61718.87,34400],["2022-08-19",61718.87,62077.7,61288.27,61934.16,29200],["2022-08-22",61144.74,61718.87,60857.67,60857.67,27300],["2022-08-23",60642.37,61216.5,60355.31,61001.21,30200],["2022-08-24",61001.21,61360.04,60929.44,61001.21,21200],["2022-08-25",61144.74,61144.74,60929.44,60929.44,21300],["2022-08-26",61001.21,61001.21,60857.67,60857.67,22700],["2022-08-29",60714.14,60714.14,59852.95,60283.54,32900],["2022-08-30",61144.74,61718.87,60355.31,61718.87,116400],["2022-08-31",62149.46,62293.0,61360.04,61503.57,21300],["2022-09-05",61001.21,61718.87,60642.37,61718.87,24300],["2022-09-06",62436.53,62436.53,61001.21,61001.21,6500],["2022-09-07",61001.21,61001.21,60498.84,60498.84,14800],["2022-09-08",60427.08,61001.21,59996.48,60355.31,7400],["2022-09-09",60068.25,61144.74,59924.71,61144.74,16900],["2022-09-12",60283.54,61144.74,60140.01,60283.54,15600],["2022-09-13",60283.54,60355.31,59852.95,59924.71,6500],["2022-09-14",60211.78,60570.61,59565.88,60570.61,12600],["2022-09-15",61001.21,61001.21,59924.71,60068.25,7700],["2022-09-16",59924.71,59996.48,58130.56,58202.33,29500],["2022-09-19",58274.09,59207.05,57771.73,57771.73,17100],["2022-09-20",57412.9,59207.05,57412.9,59063.52,61300],["2022-09-21",57484.67,58991.75,57484.67,57987.03,8500],["2022-09-22",57915.26,58130.56,57412.9,58130.56,9400],["2022-09-23",58130.56,58489.39,58058.79,58058.79,5800],["2022-09-26",57843.5,57843.5,55977.58,56336.41,35000],["2022-09-27",56264.64,56264.64,55259.92,55259.92,23300],["2022-09-28",55259.92,55259.92,52461.04,53178.7,16800],["2022-09-29",52532.8,55259.92,52532.8,52891.63,115700],["2022-09-30",50595.12,54398.72,50595.12,54398.72,82500],["2022-10-03",53824.59,54183.42,52891.63,53752.83,68700],["2022-10-04",53752.83,53896.36,52748.1,53824.59,20100],["2022-10-05",54542.25,54901.08,53824.59,53824.59,9200],["2022-10-06",53824.59,54111.66,53752.83,53752.83,7900],["2022-10-07",52819.87,52819.87,51312.78,52748.1,14400],["2022-10-10",51815.14,53178.7,51743.38,52030.44,20400],["2022-10-11",52317.5,52317.5,50882.18,51312.78,8800],["2022-10-12",50953.95,52748.1,50953.95,52748.1,15800],["2022-10-13",52317.5,53106.93,52317.5,52748.1,55700],["2022-10-14",52748.1,52963.4,52173.97,52317.5,9900],["2022-10-17",52317.5,52676.33,52173.97,52173.97,42900],["2022-10-18",53537.53,53537.53,52245.74,52317.5,9600],["2022-10-19",52317.5,53752.83,52317.5,53178.7,62800],["2022-10-20",53752.83,53824.59,52604.57,53250.46,9300],["2022-10-21",53250.46,53394.0,52030.44,52030.44,22100],["2022-10-24",53106.93,53106.93,50882.18,50882.18,45800],["2022-10-25",50236.29,52317.5,48442.13,50953.95,109100],["2022-10-26",52030.44,52748.1,51312.78,52030.44,13700],["2022-10-27",53106.93,53106.93,51671.61,52963.4,15700],["2022-10-28",53106.93,53681.06,52173.97,52173.97,61400],["2022-10-31",53824.59,53824.59,51599.84,51599.84,19300],["2022-11-01",52389.27,52389.27,51312.78,51671.61,18400],["2022-11-02",53035.17,53035.17,51599.84,52389.27,11700],["2022-11-03",52389.27,52389.27,51671.61,52173.97,3600],["2022-11-04",52102.21,52389.27,51312.78,52389.27,29900],["2022-11-07",51528.08,52389.27,51528.08,51671.61,34700],["2022-11-08",52245.74,52245.74,51599.84,51599.84,7700],["2022-11-09",52317.5,52389.27,51958.67,52102.21,4300],["2022-11-10",52102.21,52102.21,50595.12,50953.95,43900],["2022-11-11",50953.95,51456.31,50953.95,51097.48,13800],["2022-11-14",51097.48,51097.48,49877.46,50236.29,15900],["2022-11-15",49518.63,50236.29,46719.75,46719.75,91400],["2022-11-16",43490.27,49805.69,43490.27,49446.86,36300],["2022-11-17",49518.63,50953.95,49518.63,50882.18,10200],["2022-11-18",50882.18,51241.01,49590.39,51241.01,163500],["2022-11-21",51671.61,51671.61,49518.63,50379.82,5700],["2022-11-22",50882.18,51671.61,50236.29,51671.61,40800],["2022-11-23",50953.95,50953.95,50595.12,50595.12,3800],["2022-11-24",49877.46,50953.95,49805.69,50810.42,6400],["2022-11-25",50882.18,50953.95,49877.46,50882.18,2600],["2022-11-28",50882.18,51743.38,50236.29,50810.42,20300],["2022-11-29",50953.95,50953.95,50379.82,50953.95,14100],["2022-11-30",50953.95,51599.84,50953.95,50953.95,17900],["2022-12-01",51528.08,51671.61,50953.95,51169.25,23700],["2022-12-02",50810.42,51671.61,50810.42,51671.61,123500],["2022-12-05",51671.61,54542.25,51671.61,54542.25,41900],["2022-12-06",54614.02,54614.02,52604.57,53609.29,7800],["2022-12-07",53609.29,53824.59,52461.04,53106.93,82500],["2022-12-08",52748.1,53681.06,52676.33,52748.1,38700],["2022-12-09",53416.74,54233.96,52822.39,54233.96,14400],["2022-12-12",54233.96,54902.6,53639.62,53639.62,9800],["2022-12-13",54159.67,54531.14,52822.39,54531.14,29200],["2022-12-14",54531.14,54902.6,54011.08,54011.08,83100],["2022-12-15",54902.6,54902.6,53491.03,53491.03,2900],["2022-12-16",53491.03,53862.5,52673.81,53788.2,61400],["2022-12-19",53788.2,54531.14,53119.57,53862.5,66900],["2022-12-20",53416.74,53862.5,52376.64,52376.64,124000],["2022-12-21",52450.93,52748.1,51856.58,52005.17,20100],["2022-12-22",52673.81,53491.03,52079.46,52896.69,6400],["2022-12-23",52970.98,53045.27,52896.69,52896.69,39300],["2022-12-26",52376.64,53416.74,52376.64,52748.1,109100],["2022-12-27",52822.39,53491.03,52822.39,53491.03,57600],["2022-12-28",54233.96,54233.96,53491.03,53862.5,28600],["2022-12-29",53862.5,54011.08,53862.5,53862.5,30200],["2022-12-30",54976.89,55719.83,53565.33,55719.83,78000],["2023-01-03",55051.19,55719.83,54828.31,54828.31,16300],["2023-01-04",54902.6,55125.48,54308.26,54382.55,11100],["2023-01-05",54456.84,55645.53,54233.96,54605.43,15400],["2023-01-06",54605.43,56462.76,54233.96,54679.72,65700],["2023-01-09",54828.31,55125.48,54828.31,54976.89,24200],["2023-01-10",55051.19,55348.36,54976.89,55348.36,26400],["2023-01-11",55348.36,56017.0,54233.96,54233.96,49200],["2023-01-12",54233.96,55942.7,54233.96,54902.6,35300],["2023-01-13",54902.6,54902.6,54233.96,54828.31,184600],["2023-01-16",54902.6,55199.77,54382.55,54902.6,22900],["2023-01-17",54456.84,54828.31,54382.55,54828.31,78400],["2023-01-18",54828.31,55051.19,54679.72,54754.01,57500],["2023-01-19",54976.89,54976.89,54679.72,54754.01,55900],["2023-01-27",54754.01,55348.36,54754.01,55051.19,61900],["2023-01-30",55051.19,55051.19,54605.43,54605.43,81500],["2023-01-31",54605.43,55199.77,53862.5,54456.84,56300],["2023-02-01",54902.6,54902.6,54011.08,54085.38,87600],["2023-02-02",54085.38,54531.14,53788.2,54159.67,49100],["2023-02-03",54159.67,55645.53,54159.67,55645.53,71300],["2023-02-06",55719.83,56091.29,54605.43,54902.6,90400],["2023-02-07",55719.83,55719.83,54011.08,54085.38,64800],["2023-02-08",54976.89,54976.89,54233.96,54605.43,53900],["2023-02-09",54902.6,55125.48,54233.96,54605.43,88300],["2023-02-10",54679.72,55125.48,54605.43,55125.48,38800],["2023-02-13",55125.48,55125.48,54233.96,54382.55,28100],["2023-02-14",54382.55,54754.01,53713.91,53713.91,43600],["2023-02-15",53713.91,54605.43,53491.03,54233.96,29800],["2023-02-16",54233.96,54233.96,54011.08,54085.38,8800],["2023-02-17",54085.38,54233.96,53862.5,53862.5,6700],["2023-02-20",53862.5,54011.08,53862.5,53862.5,36600],["2023-02-21",54456.84,54456.84,53565.33,54308.26,29700],["2023-02-22",53565.33,54382.55,53565.33,54308.26,39400],["2023-02-23",54531.14,54531.14,54085.38,54382.55,115900],["2023-02-24",54456.84,54902.6,54233.96,54828.31,36200],["2023-02-27",54828.31,54828.31,53862.5,53862.5,11500],["2023-02-28",54233.96,54233.96,53713.91,53788.2,4700],["2023-03-01",53862.5,53862.5,53639.62,53862.5,5200],["2023-03-02",53713.91,54605.43,53713.91,53936.79,52500],["2023-03-03",53639.62,54233.96,53639.62,54233.96,6400],["2023-03-06",54233.96,54233.96,53862.5,53862.5,2800],["2023-03-07",53862.5,53862.5,53639.62,53639.62,3700],["2023-03-08",54233.96,54233.96,53639.62,53639.62,1900],["2023-03-09",54085.38,54159.67,53491.03,53639.62,24600],["2023-03-10",53639.62,53639.62,52748.1,52748.1,27600],["2023-03-13",52822.39,52822.39,51262.24,51262.24,50200],["2023-03-14",51336.53,52376.64,51336.53,52005.17,14600],["2023-03-15",52153.76,52302.34,51930.88,51930.88,24500],["2023-03-16",51485.12,51856.58,50890.77,50890.77,37200],["2023-03-17",50965.07,51262.24,50890.77,50890.77,97200],["2023-03-20",51262.24,51262.24,49924.96,50147.84,21400],["2023-03-21",50296.43,50519.31,49999.26,50222.14,23700],["2023-03-22",50296.43,50890.77,50147.84,50370.72,18000],["2023-03-23",50370.72,50370.72,49999.26,50073.55,20000],["2023-03-24",50519.31,50519.31,49627.79,49776.38,46700],["2023-03-27",50147.84,50147.84,49182.03,49182.03,36400],["2023-03-28",49033.45,49404.91,48736.27,48736.27,52400],["2023-03-29",49033.45,49033.45,47919.05,48141.93,77100],["2023-03-30",47844.76,50370.72,47844.76,50370.72,1022000],["2023-03-31",50370.72,50370.72,49330.62,49702.08,78700],["2023-04-03",49776.38,50519.31,49776.38,50519.31,41900],["2023-04-04",51559.41,51559.41,50147.84,50370.72,9400],["2023-04-05",49999.26,50296.43,49479.2,49627.79,30200],["2023-04-06",49627.79,49776.38,49553.5,49553.5,75300],["2023-04-07",49107.74,49776.38,49107.74,49627.79,15500],["2023-04-10",49256.33,49776.38,49256.33,49479.2,14100],["2023-04-11",49553.5,49702.08,49479.2,49702.08,3100],["2023-04-12",49999.26,49999.26,49404.91,49479.2,14700],["2023-04-13",49553.5,49627.79,49330.62,49479.2,17100],["2023-04-14",49999.26,49999.26,49479.2,49479.2,121600],["2023-04-17",49776.38,49776.38,49107.74,49107.74,118900],["2023-04-18",49107.74,49256.33,49107.74,49256.33,153700],["2023-04-19",49627.79,49627.79,48959.15,49033.45,29500],["2023-04-20",49033.45,49182.03,48736.27,48736.27,17900],["2023-04-21",48736.27,48736.27,48290.52,48364.81,34400],["2023-04-24",48364.81,49033.45,47919.05,48959.15,16300],["2023-04-25",49033.45,49033.45,48290.52,48439.1,10200],["2023-04-26",48810.57,48810.57,48364.81,48364.81,5700],["2023-04-27",48587.69,48661.98,48216.22,48661.98,85600],["2023-04-28",48290.52,48810.57,48290.52,48810.57,152100],["2023-05-04",48884.86,48959.15,48736.27,48736.27,19900],["2023-05-05",48736.27,48884.86,48439.1,48736.27,3800],["2023-05-08",48884.86,48884.86,48364.81,48736.27,14600],["2023-05-09",48364.81,48736.27,48364.81,48661.98,13000],["2023-05-10",48661.98,48810.57,48364.81,48736.27,10400],["2023-05-11",48810.57,48884.86,48661.98,48736.27,26500],["2023-05-12",48884.86,48959.15,48661.98,48661.98,16400],["2023-05-15",48810.57,49479.2,48736.27,48810.57,26600],["2023-05-16",48884.86,48959.15,48736.27,48884.86,9800],["2023-05-17",48884.86,49404.91,48661.98,48810.57,28500],["2023-05-18",49033.45,49033.45,48661.98,48810.57,14300],["2023-05-19",48810.57,48884.86,48661.98,48661.98,14000],["2023-05-22",48661.98,48736.27,48513.39,48513.39,22300],["2023-05-23",48513.39,48810.57,48439.1,48439.1,26900],["2023-05-24",48587.69,49033.45,48587.69,48884.86,15700],["2023-05-25",48513.39,49107.74,48513.39,49033.45,3800],["2023-05-26",49033.45,49182.03,48736.27,49107.74,9000],["2023-05-29",49107.74,49182.03,48959.15,49107.74,19200],["2023-05-30",49404.91,49404.91,49033.45,49033.45,11800],["2023-05-31",49182.03,49182.03,49033.45,49033.45,11600],["2023-06-01",49033.45,49330.62,48884.86,49033.45,14300],["2023-06-02",49256.33,49330.62,49033.45,49033.45,11300],["2023-06-05",49999.26,49999.26,49479.2,49479.2,26300],["2023-06-06",49553.5,51262.24,49553.5,50147.84,124800],["2023-06-07",50147.84,50147.84,49999.26,49999.26,22600],["2023-06-08",50147.84,50147.84,50073.55,50147.84,55900],["2023-06-09",50147.84,50890.77,50147.84,50890.77,19600],["2023-06-12",50890.77,52005.17,50890.77,51113.65,68800],["2023-06-13",51113.65,51113.65,50519.31,50890.77,43300],["2023-06-14",50890.77,50890.77,50742.19,50890.77,169000],["2023-06-15",50890.77,50890.77,50593.6,50890.77,11600],["2023-06-16",50965.07,51113.65,50816.48,50816.48,60600],["2023-06-19",50816.48,51187.95,50816.48,51187.95,72800],["2023-06-20",51187.95,51262.24,50890.77,50890.77,61200],["2023-06-21",50890.77,51262.24,50890.77,51262.24,28600],["2023-06-22",51262.24,51410.83,50890.77,50890.77,61000],["2023-06-23",50890.77,50890.77,50593.6,50890.77,36600],["2023-06-26",50890.77,50890.77,50519.31,50890.77,66200],["2023-06-27",50890.77,51559.41,50890.77,51336.53,244300],["2023-06-28",52005.17,52005.17,51410.83,51708.0,102200],["2023-06-29",51559.41,51708.0,51113.65,51187.95,48300],["2023-06-30",51187.95,51187.95,50667.89,50742.19,81400],["2023-07-03",50742.19,50890.77,50519.31,50519.31,26600],["2023-07-04",50593.6,51039.36,50593.6,50890.77,31000],["2023-07-05",51113.65,51113.65,50816.48,50890.77,51000],["2023-07-06",50890.77,51113.65,50667.89,50742.19,59700],["2023-07-07",50742.19,50890.77,50519.31,50519.31,57300],["2023-07-10",50519.31,50890.77,50445.01,50445.01,46100],["2023-07-11",50890.77,50890.77,50445.01,50519.31,42500],["2023-07-12",50593.6,50593.6,50370.72,50445.01,28700],["2023-07-13",50445.01,50593.6,50370.72,50519.31,39800],["2023-07-14",50593.6,50593.6,50370.72,50519.31,75600],["2023-07-17",50593.6,50816.48,50519.31,50593.6,89200],["2023-07-18",50593.6,50593.6,50370.72,50370.72,92600],["2023-07-19",50742.19,51856.58,50742.19,50742.19,91400],["2023-07-20",50816.48,51633.7,50742.19,51559.41,96900],["2023-07-21",51336.53,51485.12,51113.65,51187.95,116700],["2023-07-24",51782.29,53713.91,51633.7,52970.98,147900],["2023-07-25",53713.91,53713.91,53193.86,53713.91,84100],["2023-07-26",53713.91,53713.91,53268.15,53565.33,52100],["2023-07-27",53565.33,53862.5,53491.03,53788.2,102100],["2023-07-28",53788.2,54011.08,53788.2,53936.79,66000],["2023-07-31",54011.08,54828.31,54011.08,54754.01,98500],["2023-08-01",55274.07,55274.07,54456.84,54605.43,42700],["2023-08-02",54683.44,54683.44,53435.31,53513.32,76300],["2023-08-03",53513.32,53825.35,53279.3,53825.35,65600],["2023-08-04",53825.35,53903.36,53513.32,53903.36,20400],["2023-08-07",54059.37,54059.37,52811.25,52811.25,55000],["2023-08-08",53045.27,53201.29,52811.25,53045.27,49000],["2023-08-09",53045.27,53045.27,52343.2,52343.2,44100],["2023-08-10",52343.2,52733.24,52265.2,52499.22,21700],["2023-08-11",52265.2,52499.22,51953.16,52499.22,33700],["2023-08-14",52655.23,53045.27,52499.22,52499.22,9300],["2023-08-15",52499.22,52577.23,52109.18,52187.19,25800],["2023-08-16",52421.21,52421.21,52031.17,52265.2,30300],["2023-08-17",54995.47,54995.47,52421.21,53201.29,38800],["2023-08-18",53201.29,53201.29,51797.15,51875.16,53600],["2023-08-21",51875.16,52187.19,50783.05,52109.18,23600],["2023-08-22",51797.15,52889.26,51797.15,52889.26,90300],["2023-08-23",52889.26,52967.27,52343.2,52421.21,82100],["2023-08-24",52421.21,52655.23,52343.2,52499.22,15200],["2023-08-25",52265.2,52265.2,51797.15,52187.19,11800],["2023-08-28",52187.19,52655.23,52187.19,52577.23,52200],["2023-08-29",52577.23,52577.23,52265.2,52343.2,17000],["2023-08-30",52343.2,52421.21,52031.17,52265.2,88400],["2023-08-31",52343.2,52811.25,52187.19,52265.2,20500],["2023-09-05",52499.22,52577.23,51875.16,51953.16,61400],["2023-09-06",51953.16,52265.2,51797.15,52031.17,111900],["2023-09-07",52031.17,52265.2,51797.15,52265.2,113200],["2023-09-08",52265.2,52655.23,52109.18,52499.22,27300],["2023-09-11",52733.24,53435.31,52733.24,53435.31,115000],["2023-09-12",53123.28,54215.39,53123.28,53981.37,38600],["2023-09-13",53981.37,54371.41,53435.31,54371.41,77400],["2023-09-14",54371.41,54371.41,53357.3,53435.31,100600],["2023-09-15",53045.27,54137.38,52967.27,53669.34,18200],["2023-09-18",53201.29,53591.33,52733.24,53513.32,17100],["2023-09-19",53045.27,53825.35,53045.27,53825.35,24000],["2023-09-20",53825.35,53981.37,53435.31,53825.35,17900],["2023-09-21",53825.35,53825.35,53513.32,53513.32,10700],["2023-09-22",53045.27,53357.3,51875.16,53279.3,72150],["2023-09-25",53045.27,53279.3,52265.2,52265.2,24800],["2023-09-26",52265.2,52655.23,51875.16,51953.16,25300],["2023-09-27",51953.16,52109.18,51641.13,52031.17,28000],["2023-09-28",52343.2,52343.2,51875.16,52109.18,15500],["2023-09-29",52031.17,52967.27,51953.16,52655.23,16500],["2023-10-02",52343.2,53045.27,52343.2,52967.27,11600],["2023-10-03",52343.2,52967.27,52109.18,52967.27,39100],["2023-10-04",52889.26,52967.27,52421.21,52655.23,24400],["2023-10-05",52655.23,52655.23,52187.19,52343.2,14300],["2023-10-06",52421.21,52655.23,52265.2,52655.23,6900],["2023-10-09",52031.17,53045.27,51953.16,52967.27,13100],["2023-10-10",52967.27,53201.29,52889.26,53045.27,10400],["2023-10-11",53123.28,53123.28,52889.26,53045.27,9600],["2023-10-12",53045.27,53513.32,52967.27,53357.3,28900],["2023-10-13",53435.31,53435.31,52733.24,53357.3,12000],["2023-10-16",53045.27,53279.3,52421.21,52733.24,20300],["2023-10-17",52421.21,53201.29,52421.21,53045.27,23700],["2023-10-18",53279.3,53279.3,51485.12,53045.27,41400],["2023-10-19",53669.34,53669.34,52655.23,53669.34,65900],["2023-10-20",53669.34,53669.34,52967.27,53591.33,17100],["2023-10-23",53513.32,53513.32,52889.26,52967.27,11500],["2023-10-24",53045.27,53045.27,52343.2,52811.25,35700],["2023-10-25",53201.29,53201.29,52577.23,52577.23,97400],["2023-10-26",52343.2,52421.21,51719.14,51953.16,65800],["2023-10-27",51953.16,52109.18,50861.06,50939.06,42700],["2023-10-30",50939.06,50939.06,50080.98,50080.98,37500],["2023-10-31",50080.98,51407.11,49378.91,49768.95,25600],["2023-11-01",49768.95,49768.95,48754.85,49066.88,47400],["2023-11-02",49066.88,50158.99,48676.84,49456.92,29000],["2023-11-03",49456.92,49846.96,49144.89,49144.89,19700],["2023-11-06",49144.89,51017.07,49144.89,50158.99,24300],["2023-11-07",50861.06,50861.06,49378.91,49456.92,29700],["2023-11-08",50002.97,50315.0,49378.91,50315.0,29700],["2023-11-09",50002.97,50705.04,49924.96,50315.0,11400],["2023-11-10",50393.01,50393.01,49924.96,50002.97,14900],["2023-11-13",49768.95,50705.04,49768.95,50002.97,22500],["2023-11-14",50549.03,50627.03,50315.0,50315.0,91900],["2023-11-15",50705.04,50939.06,50627.03,50939.06,71200],["2023-11-16",50939.06,51251.1,50549.03,51173.09,17300],["2023-11-17",50861.06,51329.1,50861.06,51017.07,11400],["2023-11-20",50236.99,51017.07,50236.99,51017.07,124100],["2023-11-21",50393.01,51017.07,50393.01,50627.03,5300],["2023-11-22",50627.03,51095.08,50627.03,51017.07,128000],["2023-11-23",51173.09,51173.09,50783.05,50861.06,6000],["2023-11-24",50705.04,51251.1,50393.01,51251.1,11000],["2023-11-27",51329.1,51329.1,50471.02,50549.03,64300],["2023-11-28",50549.03,50705.04,50471.02,50627.03,3100],["2023-11-29",51095.08,51329.1,50080.98,51251.1,10300],["2023-11-30",50393.01,51251.1,50393.01,50861.06,5000],["2023-12-01",51407.11,51407.11,50705.04,50861.06,9700],["2023-12-04",51407.11,51407.11,50861.06,50861.06,11700],["2023-12-05",50783.05,51095.08,50705.04,50861.06,28300],["2023-12-06",51017.07,51095.08,50705.04,50861.06,14000],["2023-12-07",50939.06,50939.06,50549.03,50783.05,31500],["2023-12-08",51017.07,51095.08,50705.04,51095.08,28600],["2023-12-11",51095.08,51485.12,50783.05,51329.1,72600],["2023-12-12",51875.16,52109.18,51173.09,51173.09,211000],["2023-12-13",51485.12,51485.12,50783.05,50861.06,511900],["2023-12-14",50783.05,51407.11,50705.04,50705.04,129100],["2023-12-15",50783.05,51719.14,50705.04,51485.12,129600],["2023-12-18",51485.12,51485.12,50705.04,51485.12,23000],["2023-12-19",51485.12,51641.13,51017.07,51485.12,28300],["2023-12-20",51875.16,51875.16,51485.12,51875.16,74600],["2023-12-21",52031.17,52187.19,51485.12,51953.16,10200],["2023-12-22",51953.16,52265.2,51329.1,51485.12,29600],["2023-12-25",51173.09,51641.13,51017.07,51329.1,26100],["2023-12-26",51485.12,51563.13,51251.1,51251.1,41300],["2023-12-27",51329.1,52265.2,51329.1,52187.19,28700],["2023-12-28",52187.19,52655.23,51641.13,52655.23,20100],["2023-12-29",52655.23,56087.58,52265.2,56087.58,217900],["2024-01-02",55385.51,55385.51,53201.29,54605.43,114600],["2024-01-03",53963.01,55408.45,53963.01,55408.45,20800],["2024-01-04",55408.45,55408.45,54203.92,54284.22,22500],["2024-01-05",54605.43,54685.73,53963.01,54043.31,27000],["2024-01-08",53963.01,53963.01,52999.39,53481.2,16000],["2024-01-09",53641.8,53641.8,53400.9,53561.5,14800],["2024-01-10",53561.5,53641.8,52999.39,53159.99,14700],["2024-01-11",53159.99,53641.8,53079.69,53159.99,17100],["2024-01-12",53159.99,53159.99,52678.18,52758.48,28700],["2024-01-15",52919.08,52999.39,52678.18,52838.78,9600],["2024-01-16",53159.99,53159.99,52597.88,53079.69,43300],["2024-01-17",52999.39,53079.69,52919.08,52999.39,43800],["2024-01-18",52999.39,53400.9,52999.39,52999.39,17800],["2024-01-19",52999.39,53641.8,52999.39,53240.29,31300],["2024-01-22",52999.39,52999.39,51794.85,52035.76,87700],["2024-01-23",52035.76,52035.76,51794.85,51875.16,32900],["2024-01-24",51955.46,51955.46,51473.65,51714.55,36300],["2024-01-25",51794.85,52838.78,51634.25,51794.85,34100],["2024-01-26",53802.41,53802.41,52597.88,53159.99,95800],["2024-01-29",53400.9,53481.2,52678.18,52678.18,28200],["2024-01-30",52999.39,52999.39,52517.57,52678.18,31200],["2024-01-31",52678.18,56291.77,52356.97,55729.66,422000],["2024-02-01",55729.66,57496.3,55729.66,57496.3,186100],["2024-02-02",57496.3,58219.02,56612.98,56853.89,119600],["2024-02-05",57014.49,57014.49,56211.47,56693.28,93100],["2024-02-06",56693.28,58219.02,56693.28,57416.0,185300],["2024-02-07",57416.0,58299.33,57416.0,57897.81,85400],["2024-02-15",58138.72,58219.02,57094.79,57978.12,57300],["2024-02-16",57416.0,58620.53,57416.0,57817.51,126900],["2024-02-19",58459.93,58861.44,57416.0,58058.42,102600],["2024-02-20",58299.33,58861.44,58058.42,58620.53,63000],["2024-02-21",58620.53,60628.09,58219.02,60226.58,81200],["2024-02-22",61029.6,61029.6,59825.07,60226.58,34300],["2024-02-23",60226.58,60547.78,59102.35,59262.95,91600],["2024-02-26",59423.55,60628.09,59262.95,60547.78,95900],["2024-02-27",60547.78,61029.6,59423.55,59985.67,39400],["2024-02-28",59825.07,60788.69,59825.07,60628.09,63500],["2024-02-29",60628.09,60949.29,59985.67,60306.88,84100],["2024-03-01",60226.58,61190.2,60226.58,61029.6,193800],["2024-03-04",61190.2,61190.2,60708.39,60868.99,222500],["2024-03-05",60868.99,61993.22,60628.09,61832.62,253800],["2024-03-06",61672.01,62555.34,61109.9,61752.32,324700],["2024-03-07",61832.62,62876.54,61832.62,62876.54,108900],["2024-03-08",62876.54,65044.7,62555.34,64241.68,299800],["2024-03-11",64241.68,64321.98,62956.85,63840.17,210100],["2024-03-12",64241.68,64241.68,63679.57,63840.17,168300],["2024-03-13",63840.17,64241.68,63840.17,64241.68,160100],["2024-03-14",64241.68,65044.7,64241.68,64723.49,58200],["2024-03-15",64723.49,64723.49,62555.34,62796.24,286800],["2024-03-18",62635.64,62635.64,60226.58,61431.11,159600],["2024-03-19",61431.11,62635.64,61109.9,61672.01,46600],["2024-03-20",61029.6,61752.32,60306.88,60949.29,163400],["2024-03-21",61109.9,61190.2,60226.58,60788.69,299200],["2024-03-22",60788.69,61431.11,60547.78,60628.09,44200],["2024-03-25",60708.39,60788.69,60547.78,60628.09,85200],["2024-03-26",60628.09,61029.6,60387.18,60547.78,48000],["2024-03-27",61029.6,61029.6,60226.58,60306.88,54800],["2024-03-28",60868.99,61752.32,60547.78,60949.29,151800],["2024-03-29",61029.6,61672.01,60949.29,60949.29,192800],["2024-04-01",61029.6,61109.9,60306.88,60387.18,64500],["2024-04-02",60868.99,60868.99,59825.07,60226.58,61800],["2024-04-03",60226.58,60226.58,59102.35,59262.95,164700],["2024-04-04",59423.55,63278.06,59343.25,63278.06,598100],["2024-04-05",63278.06,65526.51,61912.92,62635.64,165400],["2024-04-08",62796.24,63840.17,61912.92,62635.64,92800],["2024-04-09",63599.26,63599.26,62635.64,63037.15,120400],["2024-04-10",62715.94,64161.38,62715.94,63679.57,68200],["2024-04-11",62715.94,63438.66,62234.13,63278.06,56300],["2024-04-12",63278.06,65044.7,63278.06,64803.8,588600],["2024-04-15",64643.19,64803.8,62555.34,62635.64,251300],["2024-04-16",62555.34,63438.66,61752.32,63278.06,105900],["2024-04-17",62635.64,63358.36,62394.73,62876.54,121300],["2024-04-19",62876.54,62876.54,61832.62,62234.13,241700],["2024-04-22",62234.13,62555.34,61832.62,61912.92,118800],["2024-04-23",62635.64,63840.17,61672.01,63840.17,282000],["2024-04-24",63840.17,63840.17,63117.45,63438.66,178100],["2024-04-25",63117.45,65687.12,62635.64,65446.21,194600],["2024-04-26",64643.19,65446.21,64241.68,64241.68,122100],["2024-05-02",64964.4,67855.28,64884.1,67212.86,248600],["2024-05-03",67373.46,67373.46,66490.14,66650.74,98800],["2024-05-06",66731.05,68176.48,66731.05,67774.97,160600],["2024-05-07",67935.58,71468.87,67694.67,70826.45,485000],["2024-05-08",70585.55,70585.55,69461.32,70264.34,115400],["2024-05-09",70264.34,71388.57,69381.02,69862.83,273600],["2024-05-10",70023.43,71468.87,69943.13,71468.87,119600],["2024-05-13",71227.96,71629.47,69862.83,69862.83,107900],["2024-05-14",70103.73,70826.45,69541.62,69943.13,206900],["2024-05-15",70103.73,70906.75,69862.83,70665.85,118000],["2024-05-16",70665.85,72030.98,70023.43,70665.85,113100],["2024-05-17",70585.55,71067.36,69862.83,70103.73,330900],["2024-05-20",70103.73,70665.85,70103.73,70184.04,110200],["2024-05-21",70184.04,72914.31,69862.83,71388.57,509700],["2024-05-22",71147.66,72914.31,71147.66,72512.8,271600],["2024-05-23",73717.33,73797.63,71549.17,72271.89,139400],["2024-05-24",71468.87,73476.42,70906.75,72994.61,530500],["2024-05-27",72994.61,72994.61,71388.57,72271.89,59200],["2024-05-28",71870.38,73074.91,71709.78,72271.89,109100],["2024-05-29",72352.19,73476.42,72271.89,72512.8,121100],["2024-05-30",72512.8,72512.8,71067.36,72030.98,82600],["2024-05-31",72994.61,72994.61,71870.38,72271.89,62300],["2024-06-03",72352.19,75323.37,72352.19,73877.93,202600],["2024-06-04",74680.95,74680.95,73556.72,73717.33,70000],["2024-06-05",73797.63,74359.75,73235.52,73476.42,260500],["2024-06-06",74199.14,76287.0,73877.93,75483.97,257900],["2024-06-07",75483.97,76287.0,74279.44,74440.05,108200],["2024-06-10",73942.12,74937.97,72697.3,72946.27,232900],["2024-06-11",72863.28,72863.28,70290.66,70954.56,549900],["2024-06-12",70954.56,71950.41,70705.6,71618.46,276700],["2024-06-13",71618.46,73029.25,71618.46,72531.33,104400],["2024-06-14",72780.29,73195.23,71369.5,71867.43,202800],["2024-06-17",71950.41,71950.41,70788.58,70954.56,209000],["2024-06-18",71037.55,71950.41,70871.57,71120.54,52400],["2024-06-19",71369.5,71369.5,70207.67,71369.5,98400],["2024-06-20",70539.62,71369.5,70539.62,70871.57,47100],["2024-06-21",71286.51,75518.89,70539.62,74523.04,372700],["2024-06-24",75435.9,77842.55,74689.01,76348.77,459700],["2024-06-25",76348.77,79668.28,75103.95,75684.86,394500],["2024-06-26",75103.95,75186.94,73527.18,74689.01,476778],["2024-06-27",74357.06,74689.01,73029.25,73029.25,177400],["2024-06-28",73029.25,73693.16,71203.52,71369.5,178700],["2024-07-01",71369.5,72282.36,70954.56,71618.46,106600],["2024-07-02",71784.44,72614.32,71618.46,72448.34,73500],["2024-07-03",72033.4,74191.08,72033.4,73859.13,150300],["2024-07-04",74191.08,74606.02,73527.18,73527.18,84800],["2024-07-05",74523.04,74523.04,72365.35,72697.3,167000],["2024-07-08",73693.16,74523.04,73278.22,74191.08,1492900],["2024-07-09",75767.85,75850.84,74274.07,74357.06,166200],["2024-07-10",75020.96,75020.96,73029.25,73029.25,157000],["2024-07-11",73444.19,73693.16,72282.36,73195.23,1480500],["2024-07-12",73278.22,73278.22,72448.34,73195.23,288800],["2024-07-15",73195.23,73444.19,72614.32,72780.29,1387275],["2024-07-16",72863.28,74274.07,72614.32,73776.15,147000],["2024-07-17",73859.13,75933.83,72946.27,73029.25,579000],["2024-07-18",74274.07,74606.02,73112.24,73859.13,1438775],["2024-07-19",74772.0,74772.0,72614.32,72780.29,233200],["2024-07-22",72697.3,72863.28,69128.83,69128.83,364500],["2024-07-23",69377.79,70373.65,66390.23,66971.15,355000],["2024-07-24",67220.11,69460.78,66556.21,69211.82,193500],["2024-07-25",69211.82,71950.41,68879.87,70954.56,282300],["2024-07-26",71369.5,71701.45,70788.58,71369.5,172600],["2024-07-29",71535.47,72116.39,68879.87,71369.5,136400],["2024-07-30",71701.45,71701.45,70622.61,71369.5,129300],["2024-07-31",71701.45,71701.45,70539.62,71203.52,111500],["2024-08-01",71203.52,71203.52,68132.98,68381.94,209700],["2024-08-02",68049.99,70539.62,67718.04,69626.76,61900],["2024-08-05",68215.96,69543.77,67054.13,67054.13,250300],["2024-08-06",68464.93,68796.88,67303.1,68049.99,109000],["2024-08-07",68049.99,68381.94,67220.11,68215.96,69000],["2024-08-08",68132.98,69128.83,67801.02,68879.87,49000],["2024-08-09",69128.83,70539.62,68879.87,70539.62,141800],["2024-08-12",70705.6,70705.6,69792.73,70124.68,52600],["2024-08-13",70124.68,70373.65,69128.83,69709.74,88400],["2024-08-14",69709.74,70041.69,69128.83,69626.76,50000],["2024-08-15",69294.8,70124.68,68962.85,69128.83,100500],["2024-08-16",69543.77,70539.62,69211.82,70539.62,169800],["2024-08-19",71120.54,71203.52,70373.65,70705.6,78100],["2024-08-20",70539.62,71618.46,70041.69,70124.68,187100],["2024-08-21",70207.67,70290.66,69543.77,69709.74,114700],["2024-08-22",69709.74,70124.68,68630.9,69128.83,204600],["2024-08-23",69626.76,69626.76,68132.98,68796.88,128900],["2024-08-26",68879.87,69294.8,68215.96,68298.95,120000],["2024-08-27",68215.96,68713.89,67635.05,68713.89,111300],["2024-08-28",68713.89,69128.83,68298.95,68298.95,47700],["2024-08-29",68298.95,68796.88,68298.95,68713.89,24400],["2024-08-30",69045.84,69626.76,68464.93,68796.88,39100],["2024-09-04",68298.95,69128.83,68132.98,68381.94,52500],["2024-09-05",68381.94,68713.89,68132.98,68132.98,68600],["2024-09-06",68215.96,68215.96,67552.06,67718.04,89400],["2024-09-09",67635.05,67635.05,66888.16,67220.11,115400],["2024-09-10",67552.06,67552.06,66473.22,66556.21,56000],["2024-09-11",66805.17,66805.17,65560.35,65892.31,111700],["2024-09-12",64896.45,68215.96,64896.45,67303.1,97300],["2024-09-13",67718.04,67884.01,67303.1,67718.04,14600],["2024-09-16",67718.04,68049.99,66888.16,66888.16,53900],["2024-09-17",66888.16,67220.11,66473.22,67054.13,47800],["2024-09-18",67635.05,68132.98,67303.1,67884.01,43600],["2024-09-19",67884.01,67884.01,67386.09,67801.02,39400],["2024-09-20",68132.98,68132.98,67054.13,67054.13,132500],["2024-09-23",67137.12,67552.06,65643.34,66722.18,62900],["2024-09-24",66805.17,66888.16,66390.23,66556.21,124900],["2024-09-25",66639.2,66805.17,66224.26,66224.26,175000],["2024-09-26",66390.23,66390.23,65477.37,65560.35,252800],["2024-09-27",65560.35,65726.33,65311.39,65560.35,96600],["2024-09-30",66058.28,66058.28,65394.38,65560.35,63700],["2024-10-01",65394.38,65892.31,65311.39,65311.39,106600],["2024-10-02",65228.4,65560.35,64564.5,64564.5,200100],["2024-10-03",64730.48,65809.32,62655.78,62738.77,313100],["2024-10-04",62987.73,63485.66,62406.82,62406.82,158900],["2024-10-07",62904.74,63734.62,62489.81,62821.76,88700],["2024-10-08",63817.61,63817.61,62821.76,63070.72,205200],["2024-10-09",63236.7,63236.7,62821.76,62904.74,166600],["2024-10-10",63900.6,63900.6,62904.74,63070.72,298400],["2024-10-11",63153.71,63651.63,63070.72,63402.67,290400],["2024-10-14",63900.6,65145.41,63817.61,63983.59,165800],["2024-10-15",64730.48,65643.34,64315.54,64398.52,516900],["2024-10-16",64564.5,64647.49,63402.67,63402.67,192100],["2024-10-17",63485.66,63900.6,63319.68,63734.62,143300],["2024-10-18",63817.61,63817.61,63070.72,63402.67,114600],["2024-10-21",63900.6,65228.4,63568.65,64149.56,444500],["2024-10-22",64730.48,65892.31,64232.55,64315.54,628900],["2024-10-23",64730.48,64979.44,64315.54,64730.48,153600],["2024-10-24",64730.48,64730.48,63485.66,64149.56,249400],["2024-10-25",63900.6,63900.6,62240.84,62240.84,445600],["2024-10-28",62323.83,62738.77,61576.94,61742.92,253400],["2024-10-29",61991.88,62240.84,60498.1,60830.05,589900],["2024-10-30",60996.03,62240.84,60996.03,61659.93,307300],["2024-10-31",62074.87,62738.77,62074.87,62406.82,405500],["2024-11-01",62074.87,64647.49,62074.87,64647.49,918500],["2024-11-04",64896.45,65560.35,64066.57,64979.44,331600],["2024-11-05",64730.48,65892.31,64564.5,65394.38,244500],["2024-11-06",65975.29,65975.29,64979.44,65394.38,189700],["2024-11-07",65560.35,67801.02,65062.43,67469.07,462400],["2024-11-08",67469.07,67884.01,67137.12,67552.06,248200],["2024-11-11",67552.06,68049.99,65892.31,66805.17,491800],["2024-11-12",66805.17,68464.93,66390.23,67635.05,299400],["2024-11-13",67552.06,67552.06,65809.32,66390.23,273300],["2024-11-14",66307.24,67220.11,66058.28,66390.23,322800],["2024-11-15",66307.24,66307.24,63070.72,63236.7,661700],["2024-11-18",63402.67,64813.46,63319.68,63983.59,254000],["2024-11-19",63983.59,64979.44,62406.82,62406.82,205500],["2024-11-20",62572.79,64315.54,61493.95,63900.6,563000],["2024-11-21",64066.57,64730.48,63734.62,64564.5,147500],["2024-11-22",64398.52,64813.46,63900.6,64315.54,183700],["2024-11-25",64647.49,64730.48,64066.57,64564.5,113100],["2024-11-26",64481.51,65228.4,64481.51,64730.48,167400],["2024-11-27",64647.49,64730.48,64232.55,64315.54,113500],["2024-11-28",64647.49,65062.43,63900.6,64315.54,148000],["2024-11-29",64398.52,64813.46,64149.56,64730.48,99300],["2024-12-02",64896.45,64896.45,64149.56,64315.54,120500],["2024-12-03",64315.54,67220.11,63900.6,66556.21,467600],["2024-12-04",66805.17,66805.17,65643.34,66058.28,146800],["2024-12-05",66058.28,67884.01,65975.29,66556.21,400600],["2024-12-06",66971.15,67137.12,65560.35,66058.28,146000],["2024-12-09",66307.24,66556.21,65560.35,66141.27,211000],["2024-12-10",66141.27,67054.13,65809.32,66307.24,137900],["2024-12-11",66888.16,67967.0,66390.23,66473.22,298600],["2024-12-12",66888.16,66888.16,65892.31,65892.31,340400],["2024-12-13",65975.29,66805.17,65643.34,66307.24,170200],["2024-12-16",66722.18,67054.13,66390.23,66971.15,240600],["2024-12-17",67220.11,67884.01,66805.17,66805.17,256000],["2024-12-18",67137.12,67220.11,66390.23,66556.21,177800],["2024-12-19",66390.23,66390.23,65560.35,65726.33,385200],["2024-12-20",65809.32,66556.21,65809.32,66141.27,248300],["2024-12-23",66658.67,66658.67,66055.03,66141.27,213600],["2024-12-24",66227.5,70280.49,66227.5,70280.49,1097100],["2024-12-25",71229.06,71832.69,70021.79,70539.19,491700],["2024-12-26",70625.42,70970.36,69245.68,69245.68,298300],["2024-12-27",69331.92,73298.67,68986.98,73298.67,564200],["2024-12-30",72350.1,72350.1,70539.19,72350.1,520000],["2024-12-31",71056.59,71142.82,68986.98,68986.98,360100],["2025-01-02",69504.38,70280.49,69073.22,69331.92,273200],["2025-01-03",69849.32,69849.32,68469.58,68555.81,312400],["2025-01-06",68642.05,69073.22,66917.37,67693.48,338800],["2025-01-07",67952.18,67952.18,67262.31,67348.54,228800],["2025-01-08",67607.24,68038.41,67262.31,68038.41,133200],["2025-01-09",68124.64,69073.22,68124.64,68297.11,210600],["2025-01-10",68555.81,68555.81,66486.2,66486.2,192900],["2025-01-13",66399.97,67693.48,65968.8,67521.01,205000],["2025-01-14",67521.01,67607.24,67003.61,67262.31,77600],["2025-01-15",67262.31,67865.94,67262.31,67779.71,101300],["2025-01-16",68124.64,68469.58,67434.77,67607.24,148400],["2025-01-17",67865.94,70108.02,67865.94,70021.79,608300],["2025-01-20",70625.42,70625.42,69159.45,69504.38,255100],["2025-01-21",70021.79,70366.72,68297.11,68555.81,309900],["2025-01-22",69418.15,72005.16,68986.98,71142.82,1079200],["2025-01-23",71660.23,71660.23,70108.02,70884.12,283000],["2025-01-24",70884.12,70884.12,69245.68,69763.08,345000],["2025-02-03",69676.85,69676.85,68124.64,68297.11,572800],["2025-02-04",68555.81,69159.45,68469.58,68900.75,450500],["2025-02-05",68900.75,71229.06,68728.28,69849.32,787800],["2025-02-06",70625.42,70625.42,69418.15,69504.38,290200],["2025-02-07",70108.02,70194.25,68814.51,68986.98,477500],["2025-02-10",68814.51,68814.51,66917.37,67003.61,946200],["2025-02-11",67003.61,67434.77,66744.9,66744.9,291200],["2025-02-12",66744.9,67693.48,66572.44,67003.61,276900],["2025-02-13",66831.14,67348.54,66486.2,67003.61,248700],["2025-02-14",67434.77,67521.01,66658.67,66744.9,407000],["2025-02-17",66744.9,66744.9,64502.83,64847.76,1133900],["2025-02-18",65278.93,65278.93,64502.83,64847.76,347500],["2025-02-19",65106.46,65882.57,65106.46,65278.93,232700],["2025-02-20",65537.63,65796.33,64589.06,65106.46,477300],["2025-02-21",65192.7,65278.93,64761.53,64934.0,272700],["2025-02-24",64934.0,65192.7,64675.3,65020.23,411000],["2025-02-25",64675.3,66572.44,64675.3,66399.97,582600],["2025-02-26",66744.9,66917.37,65710.1,65968.8,215900],["2025-02-27",66227.5,66227.5,65192.7,65537.63,186700],["2025-02-28",65365.16,65365.16,64675.3,64934.0,280400],["2025-03-03",65020.23,65020.23,64675.3,64847.76,305100],["2025-03-04",65192.7,65192.7,63985.43,63985.43,585400],["2025-03-05",64157.89,64157.89,63209.32,63295.56,468100],["2025-03-06",63209.32,64244.13,63209.32,64244.13,355300],["2025-03-07",64416.59,64675.3,64071.66,64244.13,170300],["2025-03-10",64157.89,64416.59,63812.96,64157.89,135100],["2025-03-11",63640.49,63726.72,63295.56,63468.02,302700],["2025-03-12",63640.49,63812.96,63123.09,63812.96,233100],["2025-03-13",63812.96,64330.36,63468.02,63640.49,183200],["2025-03-14",63726.72,64157.89,63036.85,63036.85,176900],["2025-03-17",63036.85,63726.72,62433.22,62519.45,277700],["2025-03-18",62346.98,62864.39,62088.28,62260.75,218400],["2025-03-19",62605.69,62605.69,61657.11,61915.82,175200],["2025-03-20",62346.98,62519.45,61657.11,62260.75,269800],["2025-03-21",62260.75,63812.96,62174.52,63209.32,182300],["2025-03-24",63209.32,63381.79,61743.35,62691.92,139600],["2025-03-25",62691.92,62691.92,61829.58,61829.58,265100],["2025-03-26",62002.05,62002.05,60794.78,60794.78,447200],["2025-03-27",60881.01,60967.24,60104.91,60277.38,305300],["2025-03-28",60277.38,60967.24,60191.14,60363.61,183100],["2025-03-31",60277.38,60277.38,59070.1,59501.27,304400],["2025-04-01",59501.27,60363.61,59415.04,60363.61,141300],["2025-04-02",60449.84,60449.84,59673.74,59673.74,288400],["2025-04-03",55620.75,57776.6,55534.52,55534.52,882300],["2025-04-04",51654.0,52171.4,51654.0,51654.0,982600],["2025-04-08",48118.42,50705.43,48118.42,48118.42,641700],["2025-04-09",44755.3,47945.95,44755.3,45186.47,1075100],["2025-04-10",48290.89,48290.89,48290.89,48290.89,49900],["2025-04-11",51654.0,51654.0,50446.73,51654.0,1271500],["2025-04-14",52602.57,52602.57,51309.07,51654.0,374600],["2025-04-15",51740.24,51740.24,49498.16,49929.33,496600],["2025-04-16",49929.33,50360.5,48290.89,48549.59,410600],["2025-04-17",48118.42,50015.56,48118.42,50015.56,428000],["2025-04-18",50619.2,52947.51,50446.73,51826.47,470600],["2025-04-21",52861.27,52861.27,50532.96,50705.43,414500],["2025-04-22",50101.8,50360.5,47256.08,49843.09,651900],["2025-04-23",50274.26,50619.2,49584.39,50532.96,252700],["2025-04-24",51309.07,51309.07,50274.26,50532.96,201900],["2025-04-25",51136.6,51136.6,50101.8,50446.73,292400],["2025-04-28",50532.96,51654.0,50532.96,50705.43,330100],["2025-04-29",50964.13,51222.83,50619.2,51050.37,138400],["2025-05-05",51567.77,52430.11,50964.13,52171.4,284100],["2025-05-06",52430.11,53033.74,51998.94,52171.4,385300],["2025-05-07",52171.4,52171.4,51395.3,51654.0,234300],["2025-05-08",52171.4,52171.4,51481.53,51998.94,182200],["2025-05-09",52171.4,52430.11,51567.77,51740.24,210700],["2025-05-12",51826.47,51998.94,51567.77,51826.47,255400],["2025-05-13",52516.34,52775.04,52085.17,52257.64,457900],["2025-05-14",52257.64,54585.95,52257.64,54154.78,653850],["2025-05-15",54327.25,55793.22,53896.08,55793.22,556300],["2025-05-16",55793.22,55793.22,54327.25,54499.72,523900],["2025-05-19",53206.21,54068.55,53033.74,53206.21,356800],["2025-05-20",53206.21,53637.38,52775.04,53464.91,322900],["2025-05-21",53464.91,53637.38,52688.81,53464.91,290200],["2025-05-22",53206.21,54758.42,52861.27,53119.98,382800],["2025-05-23",52947.51,53464.91,52947.51,53033.74,162900],["2025-05-26",53378.68,53637.38,52430.11,53464.91,365400],["2025-05-27",53637.38,55017.12,53637.38,54413.48,467600],["2025-05-28",55017.12,55189.59,54327.25,54758.42,306100],["2025-05-29",54844.65,54844.65,54241.01,54327.25,283700],["2025-05-30",54327.25,54327.25,53378.68,53378.68,383000],["2025-06-02",53119.98,55189.59,52688.81,55189.59,513000],["2025-06-03",55965.69,56224.39,55017.12,55017.12,724300],["2025-06-04",55017.12,55017.12,54327.25,54585.95,272500],["2025-06-05",54758.42,54758.42,53896.08,54327.25,256300],["2025-06-06",54154.78,54241.01,53464.91,53464.91,311200],["2025-06-09",54499.72,55189.59,53378.68,53637.38,360800],["2025-06-10",53982.31,56051.92,53982.31,56051.92,951900],["2025-06-11",56569.32,56655.56,55189.59,55448.29,342100],["2025-06-12",55534.52,55793.22,55103.35,55534.52,242500],["2025-06-13",54672.18,54930.88,53982.31,54499.72,556000],["2025-06-16",54327.25,55362.05,54154.78,55362.05,330600],["2025-06-17",55620.75,56051.92,54930.88,55017.12,343900],["2025-06-18",54758.42,55275.82,54758.42,54844.65,185000],["2025-06-19",54930.88,55103.35,54413.48,54844.65,166000],["2025-06-20",54844.65,56655.56,54585.95,55793.22,509300],["2025-06-23",54499.72,55189.59,54499.72,55017.12,236700],["2025-06-24",55275.82,55534.52,54930.88,55189.59,215100],["2025-06-25",55362.05,56828.03,55362.05,56138.16,626400],["2025-06-26",56741.79,58466.47,56396.86,58466.47,1275900],["2025-06-27",58380.23,59846.21,58121.53,59070.1,709600],["2025-06-30",59070.1,59156.34,57776.6,57949.06,609500],["2025-07-01",57949.06,58121.53,56828.03,56914.26,698800],["2025-07-02",57172.96,58725.17,57172.96,57776.6,386900],["2025-07-03",57776.6,58035.3,57000.49,57172.96,662800],["2025-07-04",57259.19,57604.13,57259.19,57431.66,227300],["2025-07-07",57776.6,57949.06,57345.43,57517.9,371700],["2025-07-08",57604.13,57949.06,57345.43,57776.6,622000],["2025-07-09",57949.06,58294.0,57431.66,57604.13,619800],["2025-07-10",57862.83,58207.77,57517.9,57949.06,419500],["2025-07-11",57949.06,58035.3,57604.13,57690.36,505000],["2025-07-14",57690.36,57690.36,57086.73,57431.66,358800],["2025-07-15",57431.66,58466.47,57431.66,57690.36,374200],["2025-07-16",57776.6,57776.6,57259.19,57345.43,268200],["2025-07-17",57345.43,57604.13,57259.19,57517.9,362300],["2025-07-18",57345.43,57949.06,57345.43,57776.6,376500],["2025-07-21",57776.6,58294.0,57517.9,57517.9,472900],["2025-07-22",57517.9,57949.06,57345.43,57862.83,301500],["2025-07-23",58121.53,58638.93,57862.83,58121.53,462800],["2025-07-24",58380.23,59759.97,58121.53,59759.97,883100],["2025-07-25",59932.44,59932.44,59156.34,59328.8,500100],["2025-07-28",59156.34,59501.27,58638.93,58983.87,571700],["2025-07-29",58725.17,58811.4,56051.92,56051.92,1388900],["2025-07-30",56051.92,56655.56,55534.52,56396.86,460500],["2025-07-31",56655.56,56828.03,55275.82,55275.82,497500],["2025-08-01",55362.05,55362.05,53809.85,53809.85,1030900],["2025-08-04",53896.08,54672.18,53809.85,54413.48,357500],["2025-08-05",55620.75,55620.75,54154.78,54154.78,610900],["2025-08-06",54499.72,55017.12,54154.78,54930.88,291400],["2025-08-07",55189.59,55189.59,54758.42,54844.65,352600],["2025-08-08",54844.65,55879.45,54672.18,55620.75,316700],["2025-08-11",55620.75,55965.69,55362.05,55362.05,415300],["2025-08-12",55275.82,55534.52,55017.12,55103.35,413900],["2025-08-13",55275.82,55275.82,54241.01,54585.95,1177000],["2025-08-14",54758.42,54758.42,54241.01,54241.01,427300],["2025-08-15",54241.01,54413.48,54068.55,54241.01,411100],["2025-08-18",54327.25,54585.95,54241.01,54327.25,214500],["2025-08-19",54758.42,55620.75,54413.48,55448.29,551700],["2025-08-20",55793.22,56051.92,54327.25,55189.59,468400],["2025-08-21",55879.45,55965.69,55448.29,55879.45,438500],["2025-08-22",55793.22,56828.03,55362.05,56396.86,651100],["2025-08-25",57172.96,57172.96,55448.29,55534.52,392200],["2025-08-26",55534.52,55706.99,55189.59,55620.75,287700],["2025-08-27",55793.22,55965.69,55620.75,55879.45,338400],["2025-08-28",56051.92,56569.32,55879.45,56396.86,364700],["2025-08-29",56848.76,56848.76,55493.06,55764.2,365700],["2025-09-03",55583.44,55583.44,54679.65,54860.4,444100],["2025-09-04",54860.4,55221.92,54679.65,54860.4,269700],["2025-09-05",54950.78,55221.92,54498.89,54679.65,307400],["2025-09-08",54408.51,54679.65,54227.75,54227.75,307000],["2025-09-09",54227.75,54227.75,53866.23,54046.99,232000],["2025-09-10",54318.13,54318.13,53775.85,53956.61,211000],["2025-09-11",54227.75,54227.75,53143.19,54046.99,224700],["2025-09-12",54318.13,54589.27,54046.99,54408.51,132200],["2025-09-15",54408.51,55312.3,54408.51,55041.16,280200],["2025-09-16",55041.16,55673.82,54770.02,55493.06,326100],["2025-09-17",55493.06,55854.58,55131.54,55493.06,326600],["2025-09-18",55493.06,55493.06,54860.4,54950.78,154400],["2025-09-19",54950.78,55131.54,54679.65,54679.65,144500],["2025-09-22",54950.78,54950.78,53685.47,53685.47,247700],["2025-09-23",53775.85,54137.37,53595.09,53775.85,101700],["2025-09-24",54046.99,54046.99,53504.71,53956.61,167600],["2025-09-25",53956.61,54227.75,53956.61,53956.61,125900],["2025-09-26",54318.13,54318.13,53956.61,53956.61,64900],["2025-09-29",53866.23,55583.44,53685.47,54770.02,199700],["2025-09-30",55131.54,56125.72,55131.54,56035.34,735400],["2025-10-01",56035.34,56306.48,55673.82,55764.2,285400],["2025-10-02",55944.96,56035.34,55131.54,55131.54,207800],["2025-10-03",54950.78,55131.54,54318.13,54498.89,152100],["2025-10-06",54498.89,55221.92,54498.89,55131.54,156400],["2025-10-07",55312.3,55312.3,54498.89,54498.89,150800],["2025-10-08",54498.89,54950.78,54227.75,54318.13,300400],["2025-10-09",54137.37,54137.37,52420.16,52510.54,1179800],["2025-10-10",52781.67,52781.67,51606.74,51968.26,536000],["2025-10-13",51606.74,52420.16,51606.74,52058.64,212000],["2025-10-14",52149.02,52329.78,51516.36,51516.36,328500],["2025-10-15",51516.36,51697.12,50883.7,50883.7,265600],["2025-10-16",50883.7,50883.7,50341.43,50341.43,263600],["2025-10-17",49979.91,50612.56,49979.91,49979.91,220400],["2025-10-20",50160.67,50793.32,46997.38,48804.97,346500],["2025-10-21",49076.11,50612.56,49076.11,50522.18,272200],["2025-10-22",50612.56,51064.46,50070.29,50431.81,205500],["2025-10-23",50612.56,50702.94,50431.81,50431.81,213500],["2025-10-24",50612.56,50612.56,49979.91,50070.29,184300],["2025-10-27",50341.43,50974.08,49618.39,49799.15,504900],["2025-10-28",49979.91,50612.56,49528.01,49708.77,193300],["2025-10-29",49889.53,50522.18,49799.15,49889.53,373600],["2025-10-30",50070.29,50883.7,49799.15,50160.67,361900],["2025-10-31",50341.43,51425.98,50251.05,50974.08,389600],["2025-11-03",50974.08,51425.98,50431.81,50522.18,259700],["2025-11-04",50522.18,50522.18,48985.73,50160.67,555800],["2025-11-05",50522.18,50522.18,49618.39,49618.39,239600],["2025-11-06",49799.15,50341.43,49528.01,49708.77,313200],["2025-11-07",49979.91,50070.29,49347.25,49347.25,267000],["2025-11-10",49618.39,49708.77,49347.25,49347.25,122300],["2025-11-11",49437.63,49528.01,49166.49,49437.63,110900],["2025-11-12",49708.77,49708.77,49437.63,49708.77,264800],["2025-11-13",49708.77,50341.43,49528.01,49708.77,519800],["2025-11-14",49708.77,49799.15,49437.63,49708.77,256200],["2025-11-17",49618.39,50431.81,49618.39,49979.91,390100],["2025-11-18",50160.67,51154.84,50070.29,50793.32,865900],["2025-11-19",51064.46,52239.4,50431.81,50974.08,489900],["2025-11-20",50974.08,50974.08,49979.91,50431.81,376400],["2025-11-21",50431.81,50431.81,49347.25,49708.77,404500],["2025-11-24",49979.91,50160.67,49437.63,49618.39,201200],["2025-11-25",49618.39,49799.15,49347.25,49528.01,188700],["2025-11-26",49528.01,49708.77,49437.63,49618.39,145400],["2025-11-27",49799.15,49889.53,49528.01,49708.77,337400],["2025-11-28",49708.77,49889.53,49528.01,49528.01,237300],["2025-12-01",49437.63,49708.77,48895.35,48985.73,303600],["2025-12-02",48985.73,49076.11,48443.45,48804.97,316700],["2025-12-03",48985.73,49437.63,48804.97,49347.25,166900],["2025-12-04",49256.87,49708.77,49256.87,49528.01,221500],["2025-12-05",49799.15,50793.32,49618.39,49618.39,458200],["2025-12-08",50251.05,50251.05,49347.25,49618.39,172600],["2025-12-09",50160.67,50160.67,48895.35,49347.25,285400],["2025-12-10",49799.15,50341.43,49799.15,50070.29,312800],["2025-12-11",50341.43,50341.43,49528.01,49618.39,363000],["2025-12-12",49979.91,49979.91,48804.97,48804.97,438700],["2025-12-15",48804.97,49979.91,48804.97,49618.39,251900],["2025-12-16",50070.29,50070.29,49347.25,49979.91,318600],["2025-12-17",49979.91,50070.29,49347.25,49347.25,334700],["2025-12-18",49528.01,49979.91,49437.63,49799.15,316000],["2025-12-19",50651.22,50651.22,49325.77,49420.45,192100],["2025-12-22",49515.12,49704.47,48947.07,49231.1,254700],["2025-12-23",49515.12,49515.12,48947.07,49041.75,182600],["2025-12-24",49041.75,49136.42,48852.4,49136.42,155700],["2025-12-25",49136.42,49231.1,49041.75,49041.75,102400],["2025-12-26",49231.1,49231.1,48757.72,48852.4,214300],["2025-12-29",49041.75,49041.75,48473.7,48473.7,217700],["2025-12-30",48473.7,49231.1,48284.35,48663.05,184300],["2025-12-31",49136.42,49136.42,48568.37,48663.05,130700],["2026-01-05",48947.07,49041.75,48663.05,48663.05,150500],["2026-01-06",48852.4,48852.4,48473.7,48568.37,148000],["2026-01-07",48473.7,49136.42,48473.7,49041.75,220900],["2026-01-08",49704.47,51692.65,49704.47,50651.22,636100],["2026-01-09",50651.22,51597.98,50177.85,50556.55,252300],["2026-01-12",50935.25,51408.63,50461.87,50935.25,374000],["2026-01-13",51124.6,51124.6,50083.17,50272.52,316000],["2026-01-14",50177.85,52923.43,50177.85,52166.03,754300],["2026-01-15",53018.1,53112.78,51313.95,52355.38,525000],["2026-01-16",52450.05,52734.08,52166.03,52355.38,600800],["2026-01-19",52450.05,53302.13,51313.95,51313.95,569100],["2026-01-20",51597.98,54154.21,51597.98,53207.45,717400],["2026-01-21",53018.1,53018.1,52071.35,52544.73,346400],["2026-01-22",53018.1,54816.93,53018.1,54059.53,879200],["2026-01-23",54154.21,54154.21,53018.1,53018.1,292100],["2026-01-26",53018.1,53964.86,51313.95,51882.0,415600],["2026-01-27",51882.0,51882.0,50367.2,50935.25,520400],["2026-01-28",50935.25,51787.33,50935.25,51029.93,154400],["2026-01-29",51029.93,52450.05,51029.93,51503.3,163300],["2026-01-30",51882.0,52355.38,51597.98,51597.98,174000],["2026-02-02",51692.65,51882.0,51124.6,51597.98,264900],["2026-02-03",51692.65,52260.7,51692.65,51976.68,198500],["2026-02-04",52166.03,52450.05,51787.33,52260.7,274400],["2026-02-05",52828.75,52828.75,51503.3,51597.98,227400],["2026-02-06",51313.95,51408.63,50556.55,50745.9,285500],["2026-02-09",50840.58,51503.3,50556.55,50556.55,175700],["2026-02-10",50651.22,51029.93,50367.2,50651.22,117400],["2026-02-11",50840.58,51597.98,50840.58,51503.3,256400],["2026-02-12",51503.3,51787.33,51408.63,51408.63,114300],["2026-02-13",51408.63,51882.0,51313.95,51597.98,116100],["2026-02-23",51882.0,53302.13,51787.33,53207.45,589300],["2026-02-24",53491.48,53870.18,53018.1,53491.48,428600],["2026-02-25",53680.83,54532.91,53018.1,53491.48,581200],["2026-02-26",53491.48,53586.16,52544.73,52923.43,305200],["2026-02-27",53112.78,54532.91,52923.43,54248.88,488200],["2026-03-02",53207.45,55669.01,52355.38,53964.86,1143100],["2026-03-03",54059.53,54532.91,53207.45,53207.45,408300],["2026-03-04",53302.13,53491.48,51503.3,53018.1,617900],["2026-03-05",53018.1,53964.86,53018.1,53207.45,322300],["2026-03-06",53207.45,53302.13,52166.03,52166.03,278200],["2026-03-09",50935.25,50935.25,48568.37,48568.37,1030500],["2026-03-10",50745.9,50745.9,49231.1,49704.47,298200],["2026-03-11",49893.82,50745.9,49893.82,50745.9,189300],["2026-03-12",50745.9,50840.58,49799.15,50177.85,209800],["2026-03-13",50177.85,50177.85,49515.12,50083.17,267100],["2026-03-16",50177.85,51124.6,49609.8,50745.9,369900],["2026-03-17",50745.9,51029.93,49988.5,49988.5,145100],["2026-03-18",50083.17,50651.22,49704.47,50367.2,162500],["2026-03-19",50177.85,50177.85,49515.12,49893.82,83600],["2026-03-20",49704.47,49799.15,49515.12,49515.12,97200],["2026-03-23",49515.12,49515.12,48473.7,48568.37,200900],["2026-03-24",48852.4,49515.12,48852.4,48947.07,161500],["2026-03-25",49420.45,50177.85,49231.1,50083.17,119600],["2026-03-26",49988.5,50272.52,49325.77,49704.47,199700],["2026-03-27",49704.47,51597.98,49704.47,51408.63,359700],["2026-03-30",50840.58,51219.28,50177.85,50840.58,157300],["2026-03-31",50840.58,51692.65,50651.22,51408.63,370700],["2026-04-01",51882.0,52071.35,51313.95,51408.63,128500],["2026-04-02",51124.6,52166.03,50651.22,51503.3,173700],["2026-04-03",51313.95,51882.0,50935.25,51029.93,115000],["2026-04-06",51029.93,51313.95,50272.52,50272.52,81000],["2026-04-07",51029.93,51029.93,50083.17,50272.52,80800],["2026-04-08",51692.65,51692.65,50745.9,51313.95,166600],["2026-04-09",51313.95,52071.35,51124.6,51597.98,199000],["2026-04-10",51692.65,51882.0,51408.63,51597.98,141900],["2026-04-13",51029.93,51313.95,50840.58,51029.93,128100],["2026-04-14",51313.95,51692.65,50745.9,51124.6,84400],["2026-04-15",51219.28,51692.65,51219.28,51408.63,128300],["2026-04-16",51408.63,51503.3,51029.93,51124.6,94700],["2026-04-17",51219.28,51408.63,50745.9,51124.6,143700],["2026-04-20",51597.98,51597.98,51124.6,51219.28,105500],["2026-04-21",51408.63,51503.3,51029.93,51124.6,134600],["2026-04-22",51313.95,51313.95,50556.55,51029.93,142700],["2026-04-23",51029.93,51029.93,50177.85,50177.85,194200],["2026-04-24",50272.52,50367.2,49609.8,49893.82,128300],["2026-04-28",50367.2,50367.2,49420.45,49515.12,128900],["2026-04-29",49893.82,49893.82,49231.1,49704.47,75300],["2026-05-04",50177.85,50272.52,49325.77,49420.45,93900],["2026-05-05",49420.45,49420.45,48379.02,49041.75,179000],["2026-05-06",49136.42,49515.12,49136.42,49515.12,96000],["2026-05-07",49609.8,49988.5,48852.4,49136.42,124300],["2026-05-08",49231.1,49231.1,48947.07,49041.75,86000],["2026-05-11",49136.42,49704.47,49136.42,49136.42,193300],["2026-05-12",49231.1,49609.8,49136.42,49325.77,82400],["2026-05-13",49609.8,49609.8,49041.75,49515.12,109100],["2026-05-14",49515.12,49799.15,49420.45,49799.15,65800],["2026-05-15",50177.85,50177.85,49515.12,49609.8,54400],["2026-05-18",49609.8,49609.8,49231.1,49420.45,143200],["2026-05-19",49609.8,50556.55,49325.77,49609.8,145800],["2026-05-20",49799.15,49799.15,48757.72,49231.1,123800],["2026-05-21",49231.1,49231.1,48568.37,49136.42,108900],["2026-05-22",49231.1,49231.1,48852.4,49041.75,73200],["2026-05-25",49231.1,49420.45,48094.99,48663.05,217700],["2026-05-26",48663.05,49041.75,48663.05,48947.07,70600],["2026-05-27",48947.07,49231.1,48757.72,48852.4,111700],["2026-05-28",48852.4,49041.75,48663.05,48852.4,65600],["2026-05-29",48568.37,48663.05,48189.67,48379.02,239300],["2026-06-01",48473.7,48473.7,48189.67,48473.7,65100],["2026-06-02",48473.7,48757.72,48284.35,48379.02,127100],["2026-06-03",48379.02,48568.37,48189.67,48379.02,68200],["2026-06-04",48284.35,48473.7,48189.67,48473.7,60800],["2026-06-05",48568.37,48568.37,48000.32,48379.02,77200],["2026-06-08",48379.02,48379.02,47526.94,48000.32,139600],["2026-06-09",47716.29,48000.32,47621.62,48000.32,81300],["2026-06-10",48000.32,48000.32,47290.26,47432.27,220500],["2026-06-11",47432.27,47810.97,47337.59,47526.94,52800],["2026-06-12",47526.94,47716.29,47195.58,47290.26,180900],["2026-06-15",48000.32,48000.32,47337.59,47337.59,184500],["2026-06-16",48094.99,48094.99,47337.59,47526.94,217500],["2026-06-17",47905.64,48568.37,47621.62,47810.97,174600],["2026-06-18",47905.64,48284.35,47526.94,47621.62,105000],["2026-06-19",47905.64,47905.64,47621.62,47621.62,53700],["2026-06-22",47716.29,48000.32,46911.55,46958.89,265600],["2026-06-23",47290.26,47526.94,47053.57,47337.59,79400],["2026-06-24",47432.27,47432.27,46438.18,46769.54,185000],["2026-06-25",46864.22,47006.23,46580.19,46864.22,75100],["2026-06-26",46864.22,47148.24,45728.12,45728.12,335200],["2026-06-29",45775.45,46769.54,45775.45,46769.54,62800],["2026-06-30",46911.55,47242.92,45822.79,46248.83,153400],["2026-07-01",47053.57,47053.57,46296.17,46580.19,49400],["2026-07-02",46627.53,47148.24,46580.19,46864.22,70400],["2026-07-03",46864.22,47053.57,46627.53,46627.53,33100],["2026-07-06",46769.54,46958.89,46390.84,46438.18,86600],["2026-07-07",46485.52,46485.52,46296.17,46438.18,49800],["2026-07-08",46438.18,46627.53,45964.8,46296.17,121500],["2026-07-09",46674.87,46674.87,46296.17,46296.17,52200],["2026-07-10",46485.52,46485.52,45917.47,45917.47,127000],["2026-07-13",45917.47,46390.84,45633.44,45822.79,210800],["2026-07-14",45917.47,46012.14,45491.43,45917.47,160500],["2026-07-15",46012.14,46106.82,45728.12,45964.8,148300],["2026-07-16",46059.48,46106.82,45349.41,45538.76,142400],["2026-07-17",45538.76,45917.47,45538.76,45633.44,90400],["2026-07-20",46343.5,46343.5,45302.08,45302.08,195600],["2026-07-21",45633.44,45633.44,44970.71,44970.71,156900],["2026-07-22",45018.05,45207.4,44355.32,44450.0,234400],["2026-07-23",44750.0,44750.0,43000.0,44000.0,162600],["2026-07-24",44000.0,44000.0,43200.0,43500.0,71500],["2026-07-27",43500.0,43800.0,42700.0,42700.0,94500],["2026-07-28",42400.0,42700.0,42000.0,42600.0,120400],["2026-07-29",42600.0,42850.0,42500.0,42650.0,75700],["2026-07-30",42700.0,43400.0,42700.0,43400.0,209100],["2026-07-31",43650.0,43750.0,43400.0,43400.0,136800],["2026-08-03",43400.0,44850.0,43400.0,44550.0,143700],["2026-08-04",46000.0,46000.0,44550.0,44700.0,120600],["2026-08-05",44500.0,44900.0,44500.0,44650.0,124800],["2026-08-06",44550.0,44950.0,44550.0,44700.0,73600],["2026-08-07",44750.0,45100.0,44700.0,45000.0,135600],["2026-08-10",45000.0,45650.0,45000.0,45500.0,79200],["2026-08-11",45500.0,45800.0,45250.0,45350.0,80900],["2026-08-12",45100.0,45350.0,45000.0,45150.0,81500],["2026-08-13",45200.0,45400.0,45000.0,45000.0,70500],["2026-08-14",45050.0,46450.0,45050.0,45450.0,155700],["2026-08-17",45450.0,45900.0,45450.0,45450.0,91300],["2026-08-18",45500.0,45750.0,45000.0,45000.0,84300],["2026-08-19",44950.0,45500.0,44800.0,45000.0,64900],["2026-08-20",45000.0,45700.0,45000.0,45350.0,65700],["2026-08-21",45350.0,45650.0,44800.0,45500.0,72800],["2026-08-24",46300.0,46300.0,45700.0,45750.0,101800],["2026-08-25",46000.0,46200.0,45350.0,45350.0,90500],["2026-08-26",45000.0,45400.0,44650.0,44650.0,153400],["2026-08-27",44650.0,44850.0,44500.0,44500.0,81900],["2026-08-28",44500.0,44650.0,44450.0,44450.0,112200],["2026-09-03",44450.0,44500.0,44000.0,44000.0,179600],["2026-09-04",44500.0,44500.0,44000.0,44050.0,67500],["2026-09-07",44100.0,44200.0,43900.0,43950.0,122900],["2026-09-08",43550.0,44050.0,43550.0,43800.0,112400],["2026-09-09",43800.0,43800.0,43200.0,43200.0,205500],["2026-09-10",43250.0,43350.0,42950.0,42950.0,117700],["2026-09-11",43000.0,43250.0,42750.0,42750.0,81000],["2026-09-14",42750.0,43100.0,42650.0,42650.0,174900],["2026-09-15",42800.0,43500.0,42800.0,43350.0,220900],["2026-09-16",43350.0,44150.0,43350.0,44100.0,154500],["2026-09-17",44250.0,44800.0,44100.0,44800.0,87900],["2026-09-18",44900.0,44950.0,44650.0,44800.0,52600],["2026-09-21",44800.0,44800.0,44150.0,44150.0,120000],["2026-09-22",44400.0,44500.0,44100.0,44350.0,122600],["2026-09-23",44400.0,44950.0,44400.0,44650.0,118200],["2026-09-24",44650.0,44800.0,44250.0,44350.0,56600],["2026-09-25",44300.0,44600.0,44150.0,44300.0,40700],["2026-09-28",44300.0,44600.0,43600.0,43600.0,111600],["2026-09-29",43600.0,44100.0,43600.0,43900.0,80600],["2026-09-30",44000.0,44000.0,43850.0,43850.0,31900],["2026-10-01",43900.0,43950.0,43750.0,43800.0,28700],["2026-10-02",43800.0,43900.0,43350.0,43400.0,75300]]}