{"sym":"SIP","index":false,"bars":[["2019-06-06",3905.77,3905.77,3905.77,3905.77,0],["2019-06-07",3905.77,3905.77,3905.77,3905.77,0],["2019-06-10",3905.77,3905.77,3905.77,3905.77,0],["2019-06-11",3905.77,3905.77,3905.77,3905.77,0],["2019-06-12",3905.77,3905.77,3905.77,3905.77,0],["2019-06-13",5449.92,5449.92,5449.92,5449.92,100],["2019-06-14",6267.4,6267.4,6267.4,6267.4,100],["2019-06-17",7198.43,7198.43,7198.43,7198.43,100],["2019-06-18",8265.71,8265.71,8265.71,8265.71,100],["2019-06-19",9491.94,9491.94,9491.94,9491.94,200],["2019-06-20",10899.83,10899.83,10899.83,10899.83,100],["2019-06-21",12534.81,12534.81,12534.81,12534.81,25300],["2019-06-24",14396.86,14396.86,14396.86,14396.86,5200],["2019-06-25",16554.12,16554.12,16349.75,16554.12,78400],["2019-06-26",18847.63,18847.63,15895.59,16349.75,26100],["2019-06-27",16349.75,16463.29,16236.21,16304.33,247500],["2019-06-28",15554.97,15554.97,15123.52,15123.52,330300],["2019-07-01",14987.27,14987.27,14078.95,14533.11,23400],["2019-07-02",15441.43,16349.75,15214.35,15668.51,61500],["2019-07-03",15827.47,16349.75,15804.76,16122.67,98800],["2019-07-04",16122.67,17712.23,16122.67,17575.98,1296750],["2019-07-05",17689.52,19392.62,17689.52,18938.46,102300],["2019-07-08",18847.63,19188.25,18166.39,18688.67,73400],["2019-07-09",18438.88,19846.78,18438.88,19824.07,98400],["2019-07-10",19415.33,21754.25,19301.79,21527.17,343700],["2019-07-11",20891.35,22458.2,17871.18,20437.19,372400],["2019-07-12",20210.11,21095.72,20096.57,20391.77,77700],["2019-07-15",20437.19,20664.27,19983.03,20437.19,111700],["2019-07-16",19801.36,20210.11,19801.36,19983.03,66500],["2019-07-17",20096.57,20096.57,18688.67,19074.71,116200],["2019-07-18",19415.33,20664.27,18620.55,20414.48,62700],["2019-07-19",20550.73,21799.67,20550.73,20891.35,104300],["2019-07-22",20891.35,21186.55,20686.97,21004.89,74000],["2019-07-23",21004.89,21754.25,20959.47,21231.97,170300],["2019-07-24",21345.51,21345.51,20891.35,20891.35,199655],["2019-07-25",20686.97,20891.35,20437.19,20664.27,216400],["2019-07-26",20459.89,20550.73,20028.44,20210.11,175300],["2019-07-29",20210.11,20323.65,19937.61,20210.11,211100],["2019-07-30",20096.57,20982.18,20096.57,20891.35,34300],["2019-07-31",21345.51,23866.09,21345.51,23866.09,259000],["2019-08-01",24978.78,26727.3,24411.08,26727.3,183900],["2019-08-02",27249.58,30178.91,27249.58,28612.06,131700],["2019-08-05",28612.06,30201.62,26795.42,29838.29,90900],["2019-08-06",29520.38,29951.83,28384.98,29293.3,270800],["2019-08-07",29406.84,29974.54,27703.74,27998.95,96700],["2019-08-08",24320.25,28612.06,24320.25,26795.42,154000],["2019-08-09",26136.89,28384.98,25092.32,26795.42,1673600],["2019-08-12",27249.58,28384.98,27249.58,28316.86,2083600],["2019-08-13",28612.06,28612.06,27022.5,27703.74,34400],["2019-08-14",27476.66,27930.82,27022.5,27249.58,2047700],["2019-08-15",28384.98,29974.54,26114.18,29974.54,134900],["2019-08-16",29974.54,31450.56,29974.54,29974.54,77100],["2019-08-19",29997.25,31791.18,29997.25,31109.94,2253200],["2019-08-20",31109.94,31791.18,31109.94,31564.1,2667442],["2019-08-21",31564.1,31791.18,30792.03,30882.86,127400],["2019-08-22",31087.23,31405.14,30882.86,31291.6,46100],["2019-08-23",31087.23,31791.18,30905.57,30973.69,71400],["2019-08-26",31337.02,31337.02,31087.23,31200.77,2024800],["2019-08-27",30996.4,31132.65,30769.32,30882.86,38900],["2019-08-28",31109.94,31109.94,30201.62,30315.16,280200],["2019-08-29",30201.62,30428.7,29066.22,29747.46,67600],["2019-08-30",29520.38,29520.38,26795.42,27930.82,167800],["2019-09-03",28203.32,28203.32,26114.18,26568.34,1060100],["2019-09-04",25432.94,27022.5,24320.25,26295.85,857200],["2019-09-05",26114.18,27681.03,26114.18,26568.34,40500],["2019-09-06",26454.8,26908.96,26432.1,26568.34,15400],["2019-09-09",26568.34,26636.47,24070.46,25183.16,122000],["2019-09-10",24524.62,24524.62,22253.83,23162.15,99800],["2019-09-11",22707.99,24751.7,22707.99,24751.7,2531608],["2019-09-12",24751.7,25319.4,24638.16,24887.95,32100],["2019-09-13",24978.78,26114.18,24252.13,25432.94,44500],["2019-09-16",25432.94,25432.94,24660.87,24933.37,21600],["2019-09-17",24547.33,24956.08,24456.5,24751.7,24700],["2019-09-18",24751.7,24978.78,24524.62,24524.62,19100],["2019-09-19",24524.62,24524.62,22707.99,23162.15,66800],["2019-09-20",23275.69,23275.69,22707.99,23071.31,28000],["2019-09-23",23162.15,23480.06,22026.75,22299.24,24800],["2019-09-24",22276.53,22299.24,20891.35,21254.67,78000],["2019-09-25",21209.26,21300.09,20664.27,21231.97,42500],["2019-09-26",21118.43,22253.83,21118.43,22072.16,186700],["2019-09-27",22072.16,22208.41,21322.8,21572.59,35400],["2019-09-30",21390.92,21572.59,20936.76,20959.47,27600],["2019-10-01",21254.67,21799.67,21231.97,21527.17,1540900],["2019-10-02",21254.67,22707.99,21254.67,22321.95,215500],["2019-10-03",21799.67,22639.86,21572.59,22480.91,57500],["2019-10-04",22798.82,22798.82,22208.41,22253.83,21600],["2019-10-07",22662.57,22707.99,21754.25,21799.67,27700],["2019-10-08",22049.45,22049.45,21686.13,21686.13,110100],["2019-10-09",21686.13,22707.99,21572.59,22072.16,290900],["2019-10-10",22140.29,23321.1,22140.29,22821.53,57800],["2019-10-11",22821.53,22821.53,22480.91,22594.45,20500],["2019-10-14",22707.99,22707.99,21708.83,21731.54,70800],["2019-10-15",21572.59,21799.67,21118.43,21572.59,44900],["2019-10-16",21572.59,21799.67,21118.43,21345.51,30200],["2019-10-17",20891.35,22140.29,20891.35,21686.13,34500],["2019-10-18",21799.67,22685.28,21799.67,22253.83,39400],["2019-10-21",22685.28,23389.23,22253.83,22753.4,95600],["2019-10-22",23162.15,23162.15,22639.86,22912.36,26600],["2019-10-23",22253.83,23684.43,22253.83,23411.93,71900],["2019-10-24",23616.3,24865.24,23616.3,24615.46,64900],["2019-10-25",24751.7,25432.94,24751.7,24933.37,44200],["2019-10-28",24978.78,25205.86,24320.25,24751.7,52100],["2019-10-29",24433.79,24638.16,24206.71,24638.16,24600],["2019-10-30",24524.62,25273.99,22026.75,22026.75,192700],["2019-10-31",23843.38,25319.4,22935.07,24274.84,154600],["2019-11-01",24252.13,24297.54,23252.98,23661.72,23200],["2019-11-04",23661.72,24070.46,22980.48,23502.76,54200],["2019-11-05",23616.3,23616.3,22935.07,23389.23,55700],["2019-11-06",23389.23,24070.46,23389.23,23729.84,35800],["2019-11-07",23616.3,23616.3,23298.39,23502.76,47100],["2019-11-08",23502.76,23502.76,23275.69,23343.81,22200],["2019-11-11",23820.68,23843.38,23162.15,23184.85,39200],["2019-11-12",23275.69,23389.23,23162.15,23366.52,25700],["2019-11-13",23162.15,23366.52,23139.44,23366.52,27000],["2019-11-14",23207.56,23230.27,22935.07,23048.61,57200],["2019-11-15",22935.07,23162.15,22935.07,22935.07,12600],["2019-11-18",22866.94,23162.15,22866.94,23094.02,20100],["2019-11-19",22935.07,23502.76,22935.07,23389.23,86500],["2019-11-20",23321.1,24070.46,23321.1,23843.38,33500],["2019-11-21",23843.38,23956.92,23616.3,23729.84,23000],["2019-11-22",23729.84,23752.55,23048.61,23411.93,274771],["2019-11-25",23184.85,23184.85,22026.75,22753.4,17500],["2019-11-26",23389.23,23389.23,22844.23,23071.31,9700],["2019-11-27",23457.35,23457.35,22935.07,23116.73,3500],["2019-11-28",22957.77,23139.44,22776.11,23139.44,14800],["2019-11-29",22935.07,23048.61,22480.91,22639.86,24400],["2019-12-02",22707.99,23048.61,21731.54,22480.91,1233500],["2019-12-03",22026.75,22253.83,21845.08,21913.21,23700],["2019-12-04",22140.29,22231.12,21799.67,22049.45,14500],["2019-12-05",22026.75,22367.37,22026.75,22253.83,8500],["2019-12-06",22480.91,22480.91,22026.75,22253.83,18600],["2019-12-09",22026.75,22253.83,21935.91,22140.29,329500],["2019-12-10",22140.29,22208.41,22094.87,22117.58,16800],["2019-12-11",22208.41,22707.99,22208.41,22685.28,10400],["2019-12-12",22412.78,23139.44,22412.78,23139.44,11700],["2019-12-13",23162.15,23162.15,22798.82,22798.82,6400],["2019-12-16",23843.38,23843.38,22526.32,22594.45,981800],["2019-12-17",22549.03,22594.45,21572.59,22162.99,34400],["2019-12-18",22049.45,22253.83,22026.75,22094.87,21500],["2019-12-19",22707.99,22707.99,22117.58,22117.58,1857442],["2019-12-20",22049.45,22049.45,21913.21,22026.75,7900],["2019-12-23",22026.75,22026.75,21686.13,21708.83,11500],["2019-12-24",21572.59,21663.42,21231.97,21572.59,29600],["2019-12-25",21549.88,22026.75,21549.88,21731.54,157100],["2019-12-26",21618.0,21731.54,21618.0,21708.83,4400],["2019-12-27",21708.83,22026.75,21708.83,21867.79,12100],["2019-12-30",21799.67,21845.08,21686.13,21686.13,5600],["2019-12-31",21793.09,21976.61,21678.39,21907.79,4900],["2020-01-02",21838.97,21838.97,21563.68,21793.09,23500],["2020-01-03",21563.68,21747.21,21517.8,21678.39,27600],["2020-01-06",21586.62,21586.62,20691.96,20714.9,39500],["2020-01-07",21059.0,21081.94,20760.78,20760.78,9100],["2020-01-08",20691.96,20875.48,19544.96,20164.34,52200],["2020-01-09",20416.68,20416.68,19728.48,19980.82,21600],["2020-01-10",20072.58,20416.68,19957.88,20324.92,16400],["2020-01-13",22481.29,22481.29,20164.34,20187.28,118400],["2020-01-14",20187.28,20646.08,20164.34,20531.38,1400],["2020-01-15",20187.28,20187.28,19636.72,19957.88,7900],["2020-01-16",19957.88,20187.28,19957.88,20118.46,124400],["2020-01-17",20118.46,20118.46,19889.06,20118.46,1800],["2020-01-20",19957.88,19957.88,19499.08,19728.48,10600],["2020-01-21",20760.78,20760.78,19544.96,19544.96,2200],["2020-01-22",19567.9,19659.66,19338.5,19659.66,8900],["2020-01-30",18879.69,19499.08,18833.81,19269.68,3900],["2020-01-31",19499.08,19499.08,17319.77,17663.87,101900],["2020-02-03",17663.87,17663.87,15828.66,17205.07,84200],["2020-02-04",16975.67,16975.67,16287.46,16287.46,11500],["2020-02-05",16746.27,17090.37,16585.69,16975.67,1403300],["2020-02-06",16975.67,17985.03,16975.67,17985.03,15500],["2020-02-07",17342.71,17434.47,17319.77,17319.77,4800],["2020-02-10",16516.86,17205.07,16516.86,17205.07,500],["2020-02-11",16516.86,16975.67,16516.86,16975.67,5200],["2020-02-12",16975.67,17893.27,16975.67,17893.27,297500],["2020-02-13",17709.75,18581.47,17709.75,18352.07,1111100],["2020-02-14",18352.07,18443.83,18352.07,18443.83,4000],["2020-02-17",18352.07,18466.77,17893.27,18122.67,10200],["2020-02-18",18007.97,18466.77,18007.97,18237.37,2600],["2020-02-19",18214.43,19499.08,18214.43,19430.26,65000],["2020-02-20",19430.26,19499.08,18925.57,19132.04,25100],["2020-02-21",19040.27,19040.27,18810.87,18902.63,9800],["2020-02-24",18352.07,18352.07,17434.47,17480.35,22600],["2020-02-25",17640.93,18122.67,17640.93,18122.67,13300],["2020-02-26",17801.51,17801.51,17319.77,17549.17,33200],["2020-02-27",17549.17,17778.57,17549.17,17778.57,13100],["2020-02-28",17228.01,17549.17,16975.67,17549.17,9200],["2020-03-02",17205.07,17526.23,17205.07,17434.47,21800],["2020-03-03",17434.47,17870.33,17434.47,17663.87,15800],["2020-03-04",17617.99,17778.57,17503.29,17778.57,9600],["2020-03-05",17709.75,18007.97,17709.75,17847.39,10000],["2020-03-06",17824.45,17824.45,17434.47,17663.87,9500],["2020-03-09",16172.76,16287.46,15369.86,15392.8,88200],["2020-03-10",15369.86,16470.98,15369.86,16402.16,21300],["2020-03-11",16746.27,16746.27,15392.8,16287.46,35800],["2020-03-12",14911.06,15576.32,14796.36,15117.52,34600],["2020-03-13",13855.81,15140.46,13419.95,15025.76,67000],["2020-03-16",14566.96,15140.46,14521.08,14635.78,29700],["2020-03-17",14888.12,15599.26,14888.12,15484.56,17200],["2020-03-18",15828.66,16058.06,15599.26,15668.08,22600],["2020-03-19",15140.46,15713.96,15140.46,15713.96,23000],["2020-03-20",15599.26,15691.02,15415.74,15691.02,13700],["2020-03-23",15484.56,15484.56,14016.4,14291.68,93400],["2020-03-24",14176.98,14911.06,14176.98,14911.06,182900],["2020-03-25",15140.46,15415.74,15140.46,15369.86,18500],["2020-03-26",15301.04,15369.86,15025.76,15301.04,38600],["2020-03-27",15186.34,15369.86,15117.52,15232.22,17400],["2020-03-30",14452.26,14911.06,14337.56,14681.66,16400],["2020-03-31",14911.06,15140.46,14566.96,14681.66,17700],["2020-04-01",14796.36,14911.06,14796.36,14911.06,5500],["2020-04-03",14681.66,15255.16,14566.96,15140.46,10300],["2020-04-06",15369.86,16058.06,15369.86,16058.06,15100],["2020-04-07",15943.36,15943.36,15599.26,15599.26,11500],["2020-04-08",15599.26,16516.86,15369.86,16058.06,30200],["2020-04-09",16287.46,17778.57,16287.46,17755.63,47600],["2020-04-10",17916.21,18007.97,17457.41,17457.41,17700],["2020-04-13",17663.87,17663.87,16746.27,16952.73,29200],["2020-04-14",16746.27,16746.27,16287.46,16723.33,18800],["2020-04-15",16746.27,17434.47,16746.27,17434.47,6900],["2020-04-16",16860.97,17205.07,16860.97,17205.07,146100],["2020-04-17",17113.31,17870.33,17113.31,17113.31,122300],["2020-04-20",17319.77,18352.07,17319.77,18352.07,45500],["2020-04-21",18122.67,18122.67,16746.27,17434.47,26200],["2020-04-22",17205.07,17342.71,16860.97,17342.71,173600],["2020-04-23",17663.87,17663.87,17205.07,17205.07,510700],["2020-04-24",17228.01,17296.83,16287.46,17205.07,9700],["2020-04-27",17319.77,19453.2,17113.31,19246.74,76200],["2020-04-28",19499.08,19613.78,18352.07,18466.77,61400],["2020-04-29",18810.87,18925.57,17893.27,18122.67,15100],["2020-05-04",16769.21,18283.25,16769.21,17205.07,135900],["2020-05-05",17090.37,17663.87,16998.61,17663.87,34700],["2020-05-06",17434.47,18352.07,17434.47,18352.07,18000],["2020-05-07",18007.97,18375.01,17916.21,18260.31,20400],["2020-05-08",15599.26,18352.07,15599.26,18237.37,24800],["2020-05-11",17250.95,18076.79,17250.95,17663.87,7300],["2020-05-12",17572.11,18076.79,17549.17,17778.57,24700],["2020-05-13",17801.51,18122.67,17663.87,17916.21,15300],["2020-05-14",17663.87,17939.15,17663.87,17778.57,14600],["2020-05-15",17893.27,17893.27,17434.47,17434.47,20600],["2020-05-18",17480.35,17893.27,17480.35,17824.45,3387572],["2020-05-19",17893.27,18810.87,17663.87,18535.59,52200],["2020-05-20",18466.77,19384.38,18466.77,18948.51,77400],["2020-05-21",18810.87,19040.27,18810.87,18994.39,52300],["2020-05-22",18581.47,19040.27,18581.47,18925.57,45300],["2020-05-25",18994.39,20990.18,18994.39,20990.18,335000],["2020-05-26",20990.18,21104.88,20187.28,20531.38,42100],["2020-05-27",20646.08,20760.78,19751.42,19980.82,54800],["2020-05-28",20072.58,20370.8,19728.48,20301.98,42400],["2020-05-29",20370.8,21242.52,20370.8,21036.06,57000],["2020-06-01",21104.88,22228.95,21104.88,22022.49,102700],["2020-06-02",21907.79,22228.95,21196.64,21793.09,95900],["2020-06-03",21747.21,22779.51,21471.92,22687.75,75600],["2020-06-04",22251.89,23169.49,22251.89,22710.69,58700],["2020-06-05",22710.69,23398.89,22710.69,23169.49,63100],["2020-06-08",23398.89,23582.41,22206.01,22894.21,76600],["2020-06-09",23169.49,23284.19,22274.83,22940.09,64600],["2020-06-10",23169.49,23375.95,22022.49,22825.39,35000],["2020-06-11",22848.33,23169.49,20875.48,20875.48,89200],["2020-06-12",21678.39,21678.39,20187.28,20187.28,116500],["2020-06-15",20852.54,21173.7,19957.88,20623.14,45200],["2020-06-16",20187.28,21104.88,18810.87,19384.38,154100],["2020-06-17",19384.38,19384.38,18742.05,18742.05,60800],["2020-06-18",18604.41,19269.68,18237.37,19040.27,67600],["2020-06-19",19040.27,19430.26,18466.77,19407.32,54100],["2020-06-22",19567.9,19567.9,19223.8,19269.68,21100],["2020-06-23",19269.68,19499.08,19132.04,19132.04,29500],["2020-06-24",19040.27,19269.68,18948.51,19040.27,27000],["2020-06-25",18810.87,19499.08,18764.99,19338.5,31800],["2020-06-26",19476.14,20600.2,19040.27,19728.48,64200],["2020-06-29",19980.82,19980.82,18604.41,19017.33,37500],["2020-06-30",19361.44,19361.44,18810.87,19040.27,62000],["2020-07-01",18810.87,19728.48,18810.87,19269.68,10700],["2020-07-02",19682.6,19682.6,19177.92,19200.86,5200],["2020-07-03",19269.68,19728.48,19154.98,19154.98,64700],["2020-07-06",18787.93,19912.0,18787.93,19384.38,11200],["2020-07-07",19407.32,19613.78,19384.38,19384.38,22100],["2020-07-08",19522.02,19522.02,19269.68,19476.14,31400],["2020-07-09",19476.14,19957.88,19384.38,19728.48,23700],["2020-07-10",19820.24,19957.88,19499.08,19728.48,4600],["2020-07-13",19728.48,19934.94,19522.02,19705.54,1200],["2020-07-14",19659.66,19728.48,19384.38,19636.72,4100],["2020-07-15",19567.9,19567.9,19499.08,19522.02,12800],["2020-07-16",19522.02,19659.66,19040.27,19590.84,19100],["2020-07-17",19499.08,19499.08,19223.8,19407.32,22600],["2020-07-20",19384.38,19889.06,19384.38,19636.72,44300],["2020-07-21",19590.84,19590.84,19269.68,19567.9,18700],["2020-07-22",19430.26,19430.26,19269.68,19384.38,9200],["2020-07-23",19315.31,19570.37,19222.56,19292.12,13600],["2020-07-24",19245.75,19477.62,18318.24,18781.99,94900],["2020-07-27",18086.36,18318.24,17205.23,17228.42,57500],["2020-07-28",17761.74,18202.3,17390.73,18179.11,12900],["2020-07-29",18086.36,18086.36,17274.8,17483.48,18000],["2020-07-30",17390.73,18990.68,17390.73,18550.12,283800],["2020-07-31",19245.75,19941.37,18689.24,19199.37,54600],["2020-08-03",18781.99,19500.81,18781.99,19500.81,95000],["2020-08-04",19709.5,19732.69,19361.68,19593.56,32400],["2020-08-05",19593.56,20405.13,19477.62,20289.19,64200],["2020-08-06",19941.37,20984.82,19941.37,20474.69,48500],["2020-08-07",20405.13,20822.51,20173.25,20405.13,15700],["2020-08-10",20405.13,20729.75,19964.56,20497.88,74900],["2020-08-11",20590.63,21355.82,20219.63,20984.82,98600],["2020-08-12",21332.63,21448.57,20868.88,21100.76,33200],["2020-08-13",21170.32,21309.45,20173.25,20405.13,90700],["2020-08-14",20497.88,20567.44,19941.37,20312.38,63400],["2020-08-17",20266.0,20845.69,20173.25,20706.57,72500],["2020-08-18",20637.0,20868.88,20613.82,20868.88,37900],["2020-08-19",20868.88,21680.45,20799.32,21564.51,170400],["2020-08-20",21564.51,21935.51,21309.45,21448.57,64100],["2020-08-21",21541.32,21587.7,21170.32,21402.2,52700],["2020-08-24",21263.07,21471.76,21054.38,21309.45,85600],["2020-08-25",21216.7,21657.26,21170.32,21286.26,55800],["2020-08-26",21332.63,21402.2,21100.76,21332.63,52200],["2020-08-27",21402.2,22236.95,21123.94,22028.26,49900],["2020-08-28",21912.32,22051.45,21332.63,21332.63,33200],["2020-08-31",21726.82,21726.82,20521.07,21077.57,74800],["2020-09-01",20845.69,21100.76,20521.07,21100.76,26200],["2020-09-03",20868.88,21054.38,20544.25,20752.94,32500],["2020-09-04",20637.0,20822.51,20428.32,20822.51,53100],["2020-09-07",20706.57,21193.51,20405.13,20729.75,29700],["2020-09-08",20637.0,20729.75,20428.32,20706.57,9800],["2020-09-09",20173.25,20752.94,20173.25,20752.94,95700],["2020-09-10",21100.76,21100.76,20590.63,20637.0,14600],["2020-09-11",20706.57,20799.32,20544.25,20683.38,6700],["2020-09-14",21100.76,21100.76,20405.13,20405.13,24600],["2020-09-15",20405.13,20521.07,20381.94,20474.69,29500],["2020-09-16",20613.82,20845.69,20405.13,20752.94,38600],["2020-09-17",21054.38,21796.39,21031.19,21193.51,97500],["2020-09-18",21216.7,21216.7,20984.82,21216.7,46900],["2020-09-21",21147.13,21170.32,21008.01,21147.13,23300],["2020-09-22",20892.07,21147.13,20868.88,21147.13,46000],["2020-09-23",21170.32,21286.26,21008.01,21100.76,73900],["2020-09-24",21867.15,22667.17,21333.8,21627.14,62900],["2020-09-25",21707.14,21707.14,21333.8,21520.47,28300],["2020-09-28",21493.81,21600.48,21200.47,21307.14,29900],["2020-09-29",21147.13,21440.47,20800.46,21040.46,27100],["2020-09-30",21067.13,21200.47,20933.79,21200.47,27400],["2020-10-01",21440.47,21467.14,21067.13,21280.47,23900],["2020-10-02",21173.8,21520.47,21013.8,21520.47,61100],["2020-10-05",21520.47,21653.81,21333.8,21440.47,18100],["2020-10-06",21600.48,21653.81,21413.8,21573.81,18200],["2020-10-07",21467.14,22640.5,21467.14,22240.49,85800],["2020-10-08",22267.16,22267.16,22080.49,22267.16,32800],["2020-10-09",22400.49,22400.49,22133.82,22293.82,48000],["2020-10-12",22187.16,22320.49,21733.81,22027.15,44400],["2020-10-13",21947.15,22267.16,21867.15,22267.16,34500],["2020-10-14",22027.15,22560.5,22027.15,22400.49,62200],["2020-10-15",22507.16,22667.17,22400.49,22613.83,26400],["2020-10-16",22560.5,22933.84,22427.16,22907.17,61400],["2020-10-19",22907.17,23973.86,22720.5,22960.51,42100],["2020-10-20",23253.85,23573.85,22987.17,23147.18,24900],["2020-10-21",23200.51,23333.85,22853.84,23093.84,89600],["2020-10-22",23013.84,23333.85,22933.84,23333.85,74700],["2020-10-23",23467.18,23707.19,23093.84,23600.52,92300],["2020-10-26",23600.52,24000.53,23467.18,23920.53,45500],["2020-10-27",23760.52,24027.2,23733.86,23840.53,57000],["2020-10-28",23840.53,23947.19,22773.83,23360.51,54300],["2020-10-29",23627.19,23973.86,22933.84,23467.18,586500],["2020-10-30",23467.18,23920.53,20000.44,23893.86,119900],["2020-11-02",23920.53,25307.22,23920.53,24880.55,107400],["2020-11-03",25333.89,25867.24,24827.21,25493.89,69400],["2020-11-04",25600.56,26667.25,25600.56,26667.25,127400],["2020-11-05",26400.58,26667.25,26400.58,26587.25,119000],["2020-11-06",26667.25,28267.29,26667.25,28000.62,79800],["2020-11-09",28000.62,29733.99,28000.62,29333.98,194100],["2020-11-10",29333.98,31974.04,29333.98,29867.32,188600],["2020-11-11",29600.65,30934.01,29440.65,30374.0,103400],["2020-11-12",30294.0,31174.02,29600.65,30614.01,94900],["2020-11-13",30080.66,31947.37,30080.66,31734.03,154800],["2020-11-16",31734.03,33600.74,31734.03,33334.07,107000],["2020-11-17",33600.74,36267.47,33600.74,36000.79,175100],["2020-11-18",36000.79,38134.17,36000.79,37067.48,193900],["2020-11-19",37334.16,38107.51,36534.14,37867.5,194100],["2020-11-20",37867.5,40267.55,37867.5,40267.55,138200],["2020-11-23",40267.55,42134.26,39200.86,40240.89,240500],["2020-11-24",40240.89,40800.9,38934.19,40000.88,198600],["2020-11-25",39547.54,42640.94,38000.84,38934.19,126800],["2020-11-26",38000.84,38000.84,33867.41,34507.43,383700],["2020-11-27",34400.76,35734.12,33467.4,35120.77,114000],["2020-11-30",34800.77,35974.13,34800.77,35467.45,96000],["2020-12-01",35199.96,36677.82,35199.96,36247.9,195800],["2020-12-02",36006.07,38961.79,36006.07,38693.09,192300],["2020-12-03",38693.09,41783.16,38693.09,41621.94,195000],["2020-12-04",41514.46,43395.37,41514.46,43207.28,193600],["2020-12-07",44067.13,44335.83,40574.0,41595.07,192300],["2020-12-08",41380.11,42186.22,41111.41,41648.81,103400],["2020-12-09",41138.28,42051.86,37645.15,38961.79,426900],["2020-12-10",38693.09,40278.43,34931.26,36543.47,843400],["2020-12-11",35468.67,36274.77,32244.24,35468.67,1492000],["2020-12-14",36006.07,39015.53,33937.06,39015.53,10357500],["2020-12-15",43126.67,43422.24,41648.81,43422.24,394500],["2020-12-16",45141.94,45948.04,43529.73,45679.34,538800],["2020-12-17",45383.77,49172.47,44201.48,48097.66,299100],["2020-12-18",47963.31,51053.38,47828.96,50247.28,259065],["2020-12-21",51053.38,51053.38,48366.36,49978.57,170900],["2020-12-22",49978.57,50112.93,48903.77,50112.93,138000],["2020-12-23",49844.22,49844.22,42992.32,46888.5,652800],["2020-12-24",46216.75,46216.75,39230.49,43529.73,672600],["2020-12-25",43529.73,48097.66,43529.73,47828.96,255300],["2020-12-28",47828.96,48097.66,45974.91,47022.85,109100],["2020-12-29",46216.75,46754.15,45222.55,45383.77,139100],["2020-12-30",45464.38,47533.39,45141.94,46995.98,162700],["2020-12-31",45759.95,46995.98,45679.34,46995.98,86800],["2021-01-04",46243.62,46754.15,46163.01,46351.1,82400],["2021-01-05",46351.1,48366.36,45948.04,47828.96,220800],["2021-01-06",47775.22,48043.92,47291.55,47694.61,87800],["2021-01-07",47667.74,49978.57,47291.55,49709.87,163400],["2021-01-08",49709.87,53740.4,49709.87,52396.89,253600],["2021-01-11",52934.3,53471.7,52128.19,52934.3,78000],["2021-01-12",51322.08,53740.4,51322.08,53632.92,106700],["2021-01-13",53068.65,53740.4,52665.59,53122.39,67500],["2021-01-14",52665.59,53176.13,51993.84,52396.89,36000],["2021-01-15",52289.41,53471.7,51375.82,53471.7,175000],["2021-01-18",52665.59,53713.53,49978.57,52396.89,52500],["2021-01-19",51053.38,52665.59,46216.75,49709.87,69200],["2021-01-20",49709.87,51026.51,47587.13,51026.51,383300],["2021-01-21",51026.51,56239.33,51026.51,56239.33,258500],["2021-01-22",56158.72,61801.46,56158.72,61452.15,57500],["2021-01-25",60995.36,60995.36,59651.85,60054.9,12300],["2021-01-26",59920.55,60726.65,55083.91,60162.38,70600],["2021-01-27",59114.44,63413.67,55083.91,56427.42,76000],["2021-01-28",53740.4,58308.34,49064.99,49064.99,105700],["2021-01-29",44389.57,57717.19,44389.57,56937.96,87300],["2021-02-01",57233.53,60457.95,53740.4,56131.85,75100],["2021-02-02",52047.58,57744.06,52047.58,55836.28,53800],["2021-02-03",56427.42,59114.44,54546.51,57770.93,55000],["2021-02-04",58577.04,59624.98,54815.21,56964.83,42900],["2021-02-05",59383.14,59383.14,54815.21,55836.28,57400],["2021-02-08",55890.02,56400.55,53203.0,54815.21,57000],["2021-02-09",55325.74,55621.32,53471.7,55030.17,101700],["2021-02-17",54949.56,54949.56,53471.7,54815.21,65000],["2021-02-18",59195.05,59195.05,54358.42,55621.32,54200],["2021-02-19",56158.72,57502.23,55621.32,56534.9,68200],["2021-02-22",55890.02,57206.66,55863.15,56373.68,66200],["2021-02-23",56051.24,57233.53,55863.15,56534.9,93500],["2021-02-24",56427.42,57475.36,55567.58,56158.72,36300],["2021-02-25",56158.72,56293.07,54546.51,55594.45,36000],["2021-02-26",55352.61,56400.55,54304.68,55486.97,35900],["2021-03-01",54815.21,55567.58,53740.4,55057.04,36400],["2021-03-02",54815.21,55540.71,54439.03,54842.08,20800],["2021-03-03",54573.38,55083.91,54546.51,54707.73,25800],["2021-03-04",54707.73,55030.17,53740.4,54788.34,43500],["2021-03-05",54412.16,55083.91,53740.4,55083.91,35900],["2021-03-08",54815.21,57502.23,54573.38,56158.72,96700],["2021-03-09",55433.22,56427.42,55218.26,55594.45,64100],["2021-03-10",56266.2,56266.2,55083.91,55863.15,40000],["2021-03-11",56158.72,56400.55,55272.0,55782.54,41200],["2021-03-12",55890.02,55890.02,54439.03,55083.91,79200],["2021-03-15",55836.28,56131.85,54277.81,55030.17,61115],["2021-03-16",54546.51,55567.58,53928.49,54788.34,65450],["2021-03-17",54815.21,55057.04,53713.53,54277.81,70000],["2021-03-18",54009.1,54009.1,52396.89,53203.0,116700],["2021-03-19",52934.3,52934.3,51725.14,52128.19,147700],["2021-03-22",51859.49,52155.06,51590.79,52020.71,65500],["2021-03-23",51590.79,53176.13,50919.03,51053.38,104600],["2021-03-24",51053.38,51053.38,48366.36,50193.54,42400],["2021-03-25",51053.38,51295.21,48608.19,50462.24,52400],["2021-03-26",50704.07,50704.07,48097.66,49709.87,80900],["2021-03-29",50784.68,53176.13,49736.74,51268.34,41200],["2021-03-30",52584.98,52584.98,49978.57,51537.05,19900],["2021-03-31",51725.14,51940.1,50112.93,51859.49,22500],["2021-04-01",51859.49,53713.53,50542.85,51187.73,22500],["2021-04-02",50784.68,51322.08,49709.87,51026.51,39000],["2021-04-05",50408.5,50999.64,50247.28,50515.98,19700],["2021-04-06",50274.15,50515.98,48903.77,49978.57,41100],["2021-04-07",49709.87,49844.22,48903.77,49414.3,27900],["2021-04-08",49709.87,50757.81,47291.55,48339.49,120900],["2021-04-09",47828.96,47828.96,46512.32,46754.15,107000],["2021-04-12",47022.85,48232.01,46485.45,47264.68,41400],["2021-04-13",48070.79,48097.66,46754.15,47533.39,40600],["2021-04-14",46888.5,48232.01,46888.5,48232.01,39600],["2021-04-15",48500.71,48500.71,47022.85,47828.96,41400],["2021-04-16",47291.55,47291.55,45948.04,46995.98,30900],["2021-04-19",46216.75,46754.15,45679.34,46754.15,31100],["2021-04-20",46485.45,46485.45,45679.34,45679.34,56800],["2021-04-22",45679.34,47237.81,44604.53,44604.53,141400],["2021-04-23",44604.53,45276.29,44604.53,45141.94,46700],["2021-04-26",45034.46,45034.46,43798.43,44604.53,19100],["2021-04-27",43825.3,47264.68,43798.43,45598.73,124000],["2021-04-28",44873.24,47237.81,44873.24,47237.81,259000],["2021-04-29",46512.32,47855.83,46512.32,47372.16,144200],["2021-05-04",47291.55,47291.55,46163.01,47291.55,25000],["2021-05-05",47291.55,47748.35,47022.85,47587.13,58400],["2021-05-06",47560.26,47802.09,46485.45,46485.45,36100],["2021-05-07",47533.39,47533.39,45974.91,46700.41,14600],["2021-05-10",45948.04,45948.04,44335.83,44873.24,48300],["2021-05-11",44980.72,45948.04,44228.35,45948.04,42900],["2021-05-12",45544.99,45679.34,45141.94,45410.64,34000],["2021-05-13",45168.81,45544.99,44604.53,44604.53,27500],["2021-05-14",44953.85,45276.29,44685.14,44712.01,121900],["2021-05-17",44873.24,45276.29,44389.57,44926.98,37700],["2021-05-18",44335.83,44819.5,44013.39,44067.13,186600],["2021-05-19",44067.13,44497.05,43583.47,43932.78,58200],["2021-05-20",43664.08,43932.78,41138.28,42696.75,69500],["2021-05-21",42992.32,45679.34,41648.81,44362.7,74600],["2021-05-24",42481.79,45356.9,42481.79,44335.83,56800],["2021-05-25",45410.64,45410.64,43932.78,44201.48,25700],["2021-05-26",44335.83,44335.83,43905.91,44120.87,15700],["2021-05-27",44147.74,45410.64,43879.04,45410.64,139600],["2021-05-28",45383.77,46216.75,45383.77,45679.34,9800],["2021-05-31",46754.15,46754.15,45410.64,45759.95,85600],["2021-06-01",45679.34,45813.69,45249.42,45813.69,52100],["2021-06-02",45410.64,46082.39,45276.29,45679.34,13200],["2021-06-03",45276.29,45679.34,45141.94,45141.94,125000],["2021-06-04",45410.64,46216.75,45276.29,46082.39,56600],["2021-06-07",45706.21,45921.17,45383.77,45625.6,22900],["2021-06-08",45679.34,46619.8,45007.59,45679.34,131800],["2021-06-09",45679.34,45679.34,45034.46,45679.34,5400],["2021-06-10",45276.29,46216.75,45168.81,45948.04,220300],["2021-06-11",45679.34,46485.45,45410.64,46458.58,58500],["2021-06-14",46458.58,46592.93,45679.34,46216.75,15000],["2021-06-15",46754.15,49172.47,46216.75,48393.23,219800],["2021-06-16",48903.77,49709.87,47560.26,47828.96,15400],["2021-06-17",47560.26,49441.17,47560.26,49441.17,17900],["2021-06-18",49172.47,49172.47,47828.96,48366.36,15700],["2021-06-21",48366.36,48876.9,47909.57,48366.36,17300],["2021-06-22",48097.66,48097.66,47560.26,47828.96,21600],["2021-06-23",47587.13,47587.13,46619.8,46754.15,40300],["2021-06-24",46754.15,46754.15,46458.58,46458.58,26100],["2021-06-25",46485.45,46485.45,45948.04,46351.1,13900],["2021-06-28",46243.62,46485.45,45948.04,46485.45,7800],["2021-06-29",46243.62,46243.62,45679.34,45813.69,38000],["2021-06-30",45948.04,46485.45,45948.04,45948.04,9300],["2021-07-01",45948.04,45948.04,45840.56,45840.56,6800],["2021-07-02",45840.56,45948.04,45652.47,45679.34,17100],["2021-07-05",45679.34,45679.34,45464.38,45464.38,8800],["2021-07-06",45544.99,45948.04,45007.59,45007.59,16400],["2021-07-07",44873.24,45679.34,44335.83,45410.64,30800],["2021-07-08",44362.7,45679.34,44228.35,44228.35,18200],["2021-07-09",45921.17,45921.17,44335.83,44335.83,5000],["2021-07-12",44335.83,45007.59,43932.78,45007.59,43500],["2021-07-13",44335.83,45652.47,44335.83,45652.47,19700],["2021-07-14",45410.64,45410.64,44873.24,45141.94,29400],["2021-07-15",45141.94,45141.94,44738.88,44953.85,11600],["2021-07-16",45141.94,45948.04,45141.94,45948.04,58100],["2021-07-19",45410.64,45652.47,45141.94,45410.64,34500],["2021-07-20",45410.64,45652.47,44819.5,45115.07,16200],["2021-07-21",45437.51,47022.85,45410.64,45948.04,30300],["2021-07-22",45948.04,46485.45,45948.04,46216.75,19400],["2021-07-23",46757.29,46757.29,45703.23,46351.88,19000],["2021-07-26",46216.75,46216.75,41892.37,46000.53,31900],["2021-07-27",45811.34,46487.02,45432.95,46487.02,47300],["2021-07-28",46622.16,47297.84,46622.16,47297.84,57300],["2021-07-29",47297.84,48108.66,47297.84,48108.66,34400],["2021-07-30",48622.18,48622.18,47622.17,48108.66,27000],["2021-08-02",48378.93,48649.21,47297.84,47297.84,39100],["2021-08-03",47162.7,47568.11,46487.02,46892.43,15200],["2021-08-04",46757.29,47514.06,46216.75,46216.75,12500],["2021-08-05",46351.88,46351.88,45811.34,46216.75,15300],["2021-08-06",45703.23,47162.7,45135.65,45676.2,99500],["2021-08-09",45676.2,45946.47,45405.93,45946.47,56800],["2021-08-10",45811.34,46162.69,45676.2,45946.47,26100],["2021-08-11",45946.47,45946.47,44595.11,45649.17,31100],["2021-08-12",45541.06,45595.12,45405.93,45487.01,14400],["2021-08-13",45405.93,45541.06,44324.83,45378.9,52600],["2021-08-16",45378.9,45405.93,44865.38,45405.93,15200],["2021-08-17",45378.9,45649.17,44351.86,45216.73,65500],["2021-08-18",45135.65,45135.65,44595.11,44595.11,38000],["2021-08-19",44676.19,45270.79,44595.11,45270.79,22900],["2021-08-20",44865.38,45378.9,44676.19,44811.32,65500],["2021-08-23",44838.35,44892.41,44324.83,44541.05,13800],["2021-08-24",43514.01,44054.56,43243.74,43784.29,17600],["2021-08-25",43270.77,43919.42,42703.19,42757.25,22400],["2021-08-26",43243.74,43270.77,42973.47,42973.47,10000],["2021-08-27",43243.74,43243.74,42703.19,43162.66,4600],["2021-08-30",43108.6,44027.53,43108.6,43514.01,39000],["2021-08-31",43378.88,44270.78,43243.74,43784.29,9500],["2021-09-01",43649.15,44595.11,39459.91,43243.74,12900],["2021-09-06",43243.74,45108.63,43243.74,44324.83,163300],["2021-09-07",45079.09,46322.65,44488.4,44985.83,36700],["2021-09-08",45389.98,45700.87,44768.2,45576.52,2600],["2021-09-09",45389.98,45389.98,44053.15,44892.56,109000],["2021-09-10",44146.42,44768.2,43835.53,44737.11,41800],["2021-09-13",44395.13,44395.13,43835.53,43990.98,108900],["2021-09-14",43680.09,44146.42,43213.75,43213.75,17800],["2021-09-15",43089.39,43089.39,42032.37,42281.08,43100],["2021-09-16",42001.28,43524.64,41970.19,43213.75,10100],["2021-09-17",43524.64,43524.64,42249.99,42281.08,12500],["2021-09-20",43462.46,43462.46,42063.46,42063.46,18700],["2021-09-21",41970.19,43120.48,41876.92,41970.19,25700],["2021-09-22",42747.42,42747.42,42125.63,42560.88,4000],["2021-09-23",42343.26,42529.79,42281.08,42281.08,10200],["2021-09-24",42218.9,42281.08,41970.19,42125.63,10700],["2021-09-27",42374.35,42374.35,41939.1,41970.19,7500],["2021-09-28",41814.74,42281.08,41814.74,42249.99,4600],["2021-09-29",42063.46,42281.08,42063.46,42156.72,4900],["2021-09-30",42281.08,43058.31,42281.08,42436.52,27100],["2021-10-01",42529.79,42529.79,42281.08,42281.08,2600],["2021-10-04",42125.63,42591.97,42125.63,42343.26,3200],["2021-10-05",42312.17,42560.88,42187.81,42312.17,15000],["2021-10-06",42312.17,42436.52,42281.08,42436.52,11000],["2021-10-07",42374.35,42560.88,42374.35,42560.88,35500],["2021-10-08",42374.35,42560.88,42281.08,42560.88,164100],["2021-10-11",42374.35,42529.79,42281.08,42436.52,5300],["2021-10-12",42281.08,42374.35,42125.63,42125.63,48800],["2021-10-13",42281.08,42281.08,41659.3,41970.19,17500],["2021-10-14",41690.39,42063.46,41659.3,41970.19,11300],["2021-10-15",41659.3,41814.74,41503.85,41534.94,12200],["2021-10-18",41534.94,41534.94,41379.5,41441.68,32200],["2021-10-19",41503.85,41503.85,40726.63,41037.52,20800],["2021-10-20",40882.07,40882.07,40633.36,40664.45,18900],["2021-10-21",40415.74,41286.23,40415.74,40975.34,54300],["2021-10-22",41037.52,44457.31,41006.43,43244.84,49000],["2021-10-25",42902.86,44488.4,42902.86,43524.64,62700],["2021-10-26",43307.02,43307.02,42591.97,42902.86,7700],["2021-10-27",42591.97,43400.28,42436.52,43213.75,52100],["2021-10-28",42591.97,45016.91,42591.97,44146.42,88900],["2021-10-29",44146.42,44301.87,43990.98,44239.69,19900],["2021-11-01",44457.31,44768.2,42996.13,43742.26,63300],["2021-11-02",43773.35,44301.87,43524.64,44146.42,55500],["2021-11-03",43213.75,44146.42,43213.75,43369.2,10800],["2021-11-04",43524.64,43524.64,43182.66,43524.64,227900],["2021-11-05",43369.2,48871.95,43369.2,47877.11,356970],["2021-11-08",47752.75,50053.34,47752.75,48498.89,164700],["2021-11-09",48809.78,49120.67,48188.0,48188.0,26100],["2021-11-10",47877.11,49120.67,47877.11,48219.08,45000],["2021-11-11",48250.17,49120.67,47255.32,47877.11,32400],["2021-11-12",48965.22,48965.22,47628.39,48778.69,23100],["2021-11-15",51296.9,51296.9,48188.0,48809.78,53600],["2021-11-16",48374.53,55960.25,48188.0,50675.12,89500],["2021-11-17",50675.12,51607.79,50053.34,50923.83,55300],["2021-11-18",48343.44,53784.02,48343.44,50986.01,30700],["2021-11-19",50364.23,50395.32,48809.78,50022.25,52400],["2021-11-22",49804.62,49804.62,46633.54,48156.91,105400],["2021-11-23",46105.03,49587.0,46105.03,48934.13,26700],["2021-11-24",49742.45,49742.45,47535.13,49058.49,101600],["2021-11-25",48498.89,48498.89,47255.32,48188.0,92100],["2021-11-26",48032.55,48032.55,47255.32,47566.21,15300],["2021-11-29",46167.21,47348.59,46167.21,46944.43,6300],["2021-11-30",48188.0,49400.47,47286.41,48405.62,129200],["2021-12-01",48374.53,48374.53,46695.72,47037.7,17000],["2021-12-02",47099.88,47504.04,47099.88,47255.32,7100],["2021-12-03",47566.21,47566.21,46695.72,46695.72,52000],["2021-12-06",47877.11,48809.78,45079.09,45980.67,93300],["2021-12-07",46198.3,47803.28,45694.77,47205.34,62100],["2021-12-08",47173.87,47173.87,39652.49,45946.54,256200],["2021-12-09",45946.54,46985.05,40911.3,46985.05,2831400],["2021-12-10",47834.75,49408.26,46103.89,47205.34,648600],["2021-12-13",47016.52,47834.75,46261.24,46261.24,65500],["2021-12-14",47205.34,47205.34,45978.01,45978.01,101500],["2021-12-15",45946.54,46135.36,45317.13,45317.13,25900],["2021-12-16",45978.01,47520.05,45978.01,47520.05,37500],["2021-12-17",47205.34,48149.45,47205.34,47205.34,142000],["2021-12-20",46890.64,47205.34,46575.94,46638.88,15700],["2021-12-21",46009.48,46733.29,46009.48,46733.29,24900],["2021-12-22",46103.89,46513.0,45852.12,45852.12,116500],["2021-12-23",45631.83,46135.36,45380.07,45820.65,43300],["2021-12-24",45820.65,46103.89,44687.73,44687.73,61900],["2021-12-27",46040.95,47047.99,45317.13,45631.83,43800],["2021-12-28",45946.54,46009.48,45380.07,45443.01,142000],["2021-12-29",45317.13,45789.18,44058.32,44593.32,103000],["2021-12-30",45002.43,45002.43,44026.85,44215.67,18600],["2021-12-31",44687.73,44687.73,43428.92,44058.32,39100],["2022-01-04",43775.09,47205.34,43743.62,46261.24,54700],["2022-01-05",46418.59,46607.41,45946.54,46261.24,92105],["2022-01-06",46418.59,46481.53,45411.54,45411.54,47500],["2022-01-07",45757.71,46229.77,44058.32,44373.02,33200],["2022-01-10",44876.55,47205.34,44876.55,45946.54,180900],["2022-01-11",45946.54,47708.87,45946.54,47488.58,99400],["2022-01-12",47425.64,47834.75,46292.71,47142.4,67800],["2022-01-13",47205.34,47520.05,46261.24,46324.18,180800],["2022-01-14",46827.7,46827.7,45317.13,46450.06,62800],["2022-01-17",45820.65,46261.24,43428.92,45317.13,43500],["2022-01-18",42484.81,44184.2,42484.81,43460.39,23200],["2022-01-19",43428.92,45474.48,43114.21,44058.32,19700],["2022-01-20",44970.96,45159.78,44058.32,45159.78,10400],["2022-01-21",44687.73,45631.83,44373.02,44845.08,50200],["2022-01-24",44058.32,44939.49,43428.92,43428.92,40100],["2022-01-25",44089.79,44687.73,43649.21,44687.73,49900],["2022-01-26",45946.54,45946.54,43460.39,44373.02,22500],["2022-01-27",43806.56,44498.91,43743.62,44058.32,16000],["2022-01-28",45222.72,45222.72,43617.74,44373.02,3500],["2022-02-07",44373.02,44373.02,43428.92,43900.97,44300],["2022-02-08",43806.56,43806.56,43649.21,43649.21,16400],["2022-02-09",43554.8,43995.38,43554.8,43586.27,15400],["2022-02-10",43806.56,44058.32,43617.74,43963.91,16700],["2022-02-11",45317.13,45317.13,43586.27,43743.62,15800],["2022-02-14",43712.15,43743.62,43177.16,43680.68,11100],["2022-02-15",43428.92,44058.32,43428.92,44058.32,9800],["2022-02-16",43460.39,43900.97,43460.39,43869.5,7700],["2022-02-17",43869.5,43995.38,43523.33,43900.97,8300],["2022-02-18",43586.27,43806.56,43460.39,43743.62,11600],["2022-02-21",44373.02,45002.43,43743.62,44435.96,33300],["2022-02-22",44404.49,44404.49,43743.62,43743.62,12200],["2022-02-23",43775.09,44687.73,43775.09,44341.55,20000],["2022-02-24",44845.08,44845.08,43428.92,43995.38,34000],["2022-02-25",43523.33,44058.32,43460.39,44026.85,34300],["2022-02-28",43586.27,45002.43,43428.92,44467.43,54400],["2022-03-01",43932.44,44373.02,43743.62,44215.67,20900],["2022-03-02",43743.62,44624.79,43743.62,44341.55,7600],["2022-03-03",43775.09,44687.73,43586.27,43743.62,12100],["2022-03-04",44373.02,44404.49,43428.92,43743.62,15400],["2022-03-07",43743.62,43743.62,43303.04,43428.92,40600],["2022-03-08",43428.92,43460.39,43365.98,43428.92,67407],["2022-03-09",43428.92,43428.92,43303.04,43428.92,41600],["2022-03-10",43428.92,43428.92,43271.57,43397.45,15400],["2022-03-11",43365.98,43365.98,42799.51,43303.04,29400],["2022-03-14",42201.58,43271.57,42170.11,42956.86,8800],["2022-03-15",43397.45,43428.92,42799.51,43114.21,35100],["2022-03-16",43397.45,43428.92,42956.86,42956.86,12600],["2022-03-17",43145.69,43145.69,42925.39,42925.39,16100],["2022-03-18",43428.92,43428.92,43051.27,43051.27,8400],["2022-03-21",43114.21,43114.21,42799.51,42799.51,64775],["2022-03-22",42956.86,43428.92,42642.16,43428.92,20200],["2022-03-23",42830.98,42830.98,42705.1,42799.51,2900],["2022-03-24",42799.51,43365.98,42799.51,42862.45,36200],["2022-03-25",42988.33,43114.21,42484.81,42988.33,16600],["2022-03-28",42830.98,42956.86,42358.93,42484.81,5000],["2022-03-29",42956.86,42956.86,42547.75,42799.51,5500],["2022-03-30",42673.63,42673.63,42358.93,42484.81,16600],["2022-03-31",42642.16,43428.92,41540.7,43428.92,72000],["2022-04-01",43428.92,44813.61,42705.1,44058.32,117300],["2022-04-04",44058.32,45317.13,44058.32,44561.85,30000],["2022-04-05",44404.49,44404.49,43775.09,44215.67,5000],["2022-04-06",43743.62,44058.32,43460.39,43586.27,13300],["2022-04-07",43617.74,43617.74,42799.51,42799.51,26400],["2022-04-08",42484.81,43114.21,42484.81,42547.75,10900],["2022-04-12",42610.69,42673.63,40911.3,42264.52,5300],["2022-04-13",42138.64,42705.1,41698.05,42673.63,5200],["2022-04-14",41446.29,42170.11,41226.0,42170.11,19400],["2022-04-15",41509.23,42138.64,41509.23,42107.17,3600],["2022-04-18",41635.11,42768.04,35561.36,41855.41,5800],["2022-04-19",42170.11,42170.11,40281.89,40596.6,15300],["2022-04-20",40911.3,40911.3,39652.49,40533.66,5700],["2022-04-21",39526.61,40470.72,36222.23,40281.89,40100],["2022-04-22",37166.34,38645.44,36851.64,37292.22,40600],["2022-04-25",37386.63,39243.38,33043.74,36820.17,71200],["2022-04-26",33421.38,35876.06,31470.23,35876.06,23000],["2022-04-27",36505.47,36505.47,34963.43,35876.06,19700],["2022-04-28",35939.0,36505.47,35089.31,36190.76,59600],["2022-04-29",36159.29,37764.28,36159.29,37732.81,14800],["2022-05-04",37764.28,37764.28,36190.76,37103.4,16800],["2022-05-05",35718.71,35718.71,35718.71,35718.71,1100],["2022-05-06",36505.47,36505.47,33043.74,34617.25,12000],["2022-05-09",35246.66,35246.66,31470.23,31470.23,86300],["2022-05-10",31155.53,34617.25,31155.53,34617.25,28200],["2022-05-11",32414.34,35246.66,32414.34,33987.85,28500],["2022-05-12",32886.39,34554.31,31155.53,31155.53,56200],["2022-05-13",31470.23,32980.8,28637.91,31124.06,19400],["2022-05-16",30242.89,33043.74,30242.89,31470.23,14500],["2022-05-17",31470.23,33326.97,31470.23,32729.04,20400],["2022-05-18",32131.1,32414.34,31533.17,31784.93,9800],["2022-05-19",31784.93,32414.34,31784.93,31816.4,14700],["2022-05-20",31218.47,32068.16,31218.47,32068.16,5600],["2022-05-23",31470.23,31784.93,31312.88,31312.88,20300],["2022-05-24",31784.93,31784.93,31312.88,31784.93,22100],["2022-05-25",32162.57,32980.8,32162.57,32980.8,5100],["2022-05-26",33012.27,34050.79,32980.8,33830.5,33700],["2022-05-27",33358.44,33987.85,32571.69,33956.38,17200],["2022-05-30",33547.27,36190.76,33547.27,35718.71,35000],["2022-05-31",35561.36,37449.57,35561.36,36568.41,69400],["2022-06-01",37134.87,37134.87,36190.76,36505.47,20700],["2022-06-02",37134.87,37134.87,35624.3,35624.3,28000],["2022-06-03",35561.36,36505.47,35561.36,36159.29,516700],["2022-06-06",36159.29,36159.29,31847.87,34334.02,88800],["2022-06-07",34334.02,34459.9,33987.85,34239.61,11400],["2022-06-08",34302.55,36190.76,34239.61,35876.06,54200],["2022-06-09",35844.59,37103.4,35844.59,36190.76,9400],["2022-06-10",35561.36,35561.36,34648.72,34648.72,24900],["2022-06-13",33452.85,34648.72,32886.39,33075.21,19600],["2022-06-14",33484.32,33484.32,32131.1,33421.38,23500],["2022-06-15",33515.79,33547.27,31155.53,31155.53,40900],["2022-06-16",31879.34,32099.63,31155.53,31910.81,62200],["2022-06-17",31470.23,31470.23,30746.41,30998.18,75100],["2022-06-20",28512.03,31312.88,28512.03,31155.53,50700],["2022-06-21",31061.12,31061.12,29739.37,30809.36,4200],["2022-06-22",31155.53,32571.69,30840.83,30840.83,7600],["2022-06-23",31124.06,31155.53,30494.65,31155.53,3200],["2022-06-24",31029.65,31470.23,30903.77,30935.24,14300],["2022-06-27",31470.23,33043.74,31155.53,33043.74,172900],["2022-06-28",32571.69,33043.74,32414.34,32949.33,35100],["2022-06-29",32414.34,32414.34,32414.34,32414.34,100],["2022-06-30",32382.87,32666.1,31470.23,32666.1,5800],["2022-07-01",33043.74,33043.74,32099.63,33043.74,28800],["2022-07-04",33987.85,33987.85,32414.34,32414.34,18900],["2022-07-05",32445.81,33043.74,32414.34,32445.81,22300],["2022-07-06",32099.63,32194.05,31784.93,31816.4,9900],["2022-07-07",31155.53,32414.34,31155.53,32414.34,4000],["2022-07-08",33012.27,33012.27,31533.17,32414.34,2500],["2022-07-11",31564.64,31564.64,31470.23,31470.23,5600],["2022-07-12",32382.87,33012.27,31627.58,32980.8,33200],["2022-07-13",32150.26,32791.98,32086.09,32246.52,20500],["2022-07-14",33048.67,33048.67,32439.03,32439.03,5100],["2022-07-15",32246.52,33048.67,32246.52,33048.67,9100],["2022-07-18",33369.53,33369.53,32342.77,33209.1,40300],["2022-07-19",33048.67,34652.97,33048.67,34011.25,65500],["2022-07-20",34652.97,35936.42,34652.97,35872.24,46300],["2022-07-21",34973.83,35904.33,34973.83,35775.99,3000],["2022-07-22",35134.26,36257.28,34941.75,35936.42,6600],["2022-07-25",35936.42,36674.4,35936.42,36578.14,13700],["2022-07-26",35294.69,36738.57,33690.39,36738.57,45280],["2022-07-27",36289.36,38278.7,36289.36,38278.7,22600],["2022-07-28",38824.16,40749.33,38824.16,40749.33,18300],["2022-07-29",41230.62,42032.77,40460.55,40460.55,19800],["2022-08-01",40685.16,41038.1,38824.16,38824.16,16300],["2022-08-02",39177.11,39465.89,39177.11,39465.89,6200],["2022-08-03",40588.9,40588.9,39016.68,39818.83,23600],["2022-08-04",40717.24,42032.77,40717.24,42032.77,61800],["2022-08-05",42899.1,43508.73,42064.86,42995.35,25100],["2022-08-08",43316.22,43316.22,41711.91,42225.29,133500],["2022-08-09",42225.29,43861.68,42225.29,43316.22,47100],["2022-08-10",43091.61,44118.37,43091.61,43123.7,27100],["2022-08-11",43637.08,44888.43,42834.92,43572.9,16400],["2022-08-12",43380.39,43380.39,42995.35,43316.22,14300],["2022-08-15",42770.75,42995.35,42257.37,42995.35,38900],["2022-08-16",42674.49,43925.85,42514.06,43925.85,33600],["2022-08-17",44118.37,44278.8,43444.56,43637.08,17400],["2022-08-18",43893.77,44246.71,43412.47,43957.94,26500],["2022-08-19",43027.44,45530.16,43027.44,45209.29,113200],["2022-08-22",45562.24,45818.93,43765.42,43957.94,39100],["2022-08-23",43957.94,44760.09,43893.77,44214.63,49500],["2022-08-24",44920.52,45273.47,44118.37,45080.95,98100],["2022-08-25",45241.38,45883.1,44920.52,45530.16,50500],["2022-08-26",45883.1,46043.53,44022.11,45145.12,208100],["2022-08-29",45241.38,45241.38,42995.35,43316.22,61800],["2022-08-30",44118.37,44920.52,43027.44,43604.99,25200],["2022-08-31",44599.66,44599.66,42674.49,43316.22,39200],["2022-09-05",43059.53,43316.22,41711.91,42032.77,62000],["2022-09-06",42257.37,42257.37,40428.47,41391.05,42700],["2022-09-07",42032.77,42032.77,40524.73,41711.91,35200],["2022-09-08",42417.81,42417.81,39786.75,39786.75,40500],["2022-09-09",42032.77,42032.77,37861.58,39626.32,98100],["2022-09-12",39145.02,39754.66,38792.08,39145.02,35800],["2022-09-13",39626.32,40428.47,39626.32,40043.43,68900],["2022-09-14",40011.35,40011.35,38984.59,39786.75,67600],["2022-09-15",40749.33,40749.33,40107.61,40653.07,52300],["2022-09-16",41711.91,41711.91,39690.49,39690.49,20000],["2022-09-19",39690.49,40428.47,38663.73,40428.47,61400],["2022-09-20",40043.43,40043.43,38952.51,39048.77,22000],["2022-09-21",39530.06,39530.06,39016.68,39145.02,19300],["2022-09-22",39209.2,40075.52,38920.42,39273.37,22400],["2022-09-23",40075.52,40588.9,39305.45,40107.61,17500],["2022-09-26",38567.47,39754.66,37861.58,38374.96,80200],["2022-09-27",38792.08,38792.08,37540.72,37540.72,45400],["2022-09-28",36963.17,38278.7,36449.79,37027.34,21000],["2022-09-29",39754.66,39786.75,36257.28,36866.91,21400],["2022-09-30",35711.81,35711.81,33722.48,34492.54,55200],["2022-10-03",34973.83,34973.83,31765.22,32246.52,64800],["2022-10-04",33690.39,34011.25,31925.66,32086.09,41700],["2022-10-05",33529.96,33690.39,32086.09,33273.27,49800],["2022-10-06",33369.53,34620.89,32727.81,32727.81,43900],["2022-10-07",32791.98,34171.68,31444.36,33690.39,101900],["2022-10-10",33690.39,36578.14,32727.81,36257.28,61900],["2022-10-11",36578.14,36866.91,33048.67,33369.53,118800],["2022-10-12",34332.11,36899.0,33690.39,35711.81,61800],["2022-10-13",36578.14,36578.14,34941.75,34941.75,25400],["2022-10-14",35775.99,36610.22,35775.99,36578.14,26100],["2022-10-17",36578.14,36578.14,35775.99,36578.14,14500],["2022-10-18",36257.28,36866.91,36161.02,36417.71,123000],["2022-10-19",36578.14,38888.34,36578.14,38567.47,161100],["2022-10-20",39465.89,39465.89,38118.27,38503.3,116100],["2022-10-21",39465.89,41070.19,36738.57,36899.0,348800],["2022-10-24",37219.86,37219.86,33786.65,35936.42,256400],["2022-10-25",35904.33,36385.62,31508.54,34011.25,234000],["2022-10-26",33369.53,35134.26,31765.22,32342.77,260600],["2022-10-27",32984.5,33722.48,32086.09,33144.93,302100],["2022-10-28",33048.67,33209.1,32118.17,32246.52,122400],["2022-10-31",32182.34,33048.67,30545.95,31636.88,248200],["2022-11-01",32086.09,32984.5,31765.22,32374.86,117100],["2022-11-02",32086.09,32374.86,31412.28,31668.97,107000],["2022-11-03",32150.26,33850.82,31444.36,31668.97,139800],["2022-11-04",32567.38,33209.1,31091.42,31829.4,167600],["2022-11-07",31765.22,32021.91,28877.48,29037.91,209100],["2022-11-08",26856.05,30193.01,26856.05,28235.76,234800],["2022-11-09",27914.89,28877.48,27016.48,27465.69,224100],["2022-11-10",27561.95,27818.64,24385.43,24385.43,185700],["2022-11-11",24577.94,25027.15,22267.74,22267.74,154000],["2022-11-14",19604.6,20182.15,19476.25,19476.25,245700],["2022-11-15",17486.92,19251.65,16588.51,17454.83,135700],["2022-11-16",17326.49,19508.34,17005.63,19508.34,527000],["2022-11-17",20535.09,21433.51,20053.8,20695.53,96800],["2022-11-18",20695.53,22139.4,20214.23,21850.62,87100],["2022-11-21",21176.82,22460.26,21080.56,21882.71,41100],["2022-11-22",21850.62,24064.56,21818.54,22973.64,342500],["2022-11-23",22460.26,23230.33,22139.4,22428.17,25700],["2022-11-24",22460.26,22460.26,21850.62,22299.83,14000],["2022-11-25",23101.98,23422.84,22139.4,23101.98,33300],["2022-11-28",23422.84,24898.8,23422.84,23904.13,98400],["2022-11-29",24224.99,24224.99,22781.12,23807.88,33800],["2022-11-30",23743.7,23775.79,22845.29,23134.07,46900],["2022-12-01",23422.84,23807.88,23101.98,23101.98,69400],["2022-12-02",23230.33,23422.84,22011.05,22460.26,89400],["2022-12-05",23422.84,24385.43,22299.83,22460.26,245000],["2022-12-06",22460.26,22941.55,21497.68,21914.8,66700],["2022-12-07",22460.26,22460.26,20791.78,21048.47,98600],["2022-12-08",21658.11,22139.4,21497.68,22139.4,45300],["2022-12-09",21914.8,22139.4,21240.99,21722.28,21300],["2022-12-12",21978.97,22299.83,21593.94,21818.54,41200],["2022-12-13",21497.68,22011.05,21497.68,22011.05,35900],["2022-12-14",22139.4,23037.81,22075.23,22492.35,72000],["2022-12-15",22203.57,22941.55,21497.68,22941.55,33700],["2022-12-16",22781.12,23262.41,22428.17,22941.55,36600],["2022-12-19",22460.26,22749.03,21497.68,22267.74,121100],["2022-12-20",19893.37,21882.71,19091.22,21369.33,55900],["2022-12-21",20888.04,21722.28,20888.04,21658.11,40100],["2022-12-22",21818.54,21818.54,21176.82,21465.59,21900],["2022-12-23",21658.11,21754.37,21401.42,21754.37,8100],["2022-12-26",21658.11,22460.26,21593.94,21690.19,228500],["2022-12-27",21337.25,21690.19,20888.04,21176.82,47500],["2022-12-28",21754.37,21882.71,21337.25,21593.94,20400],["2022-12-29",21593.94,21658.11,21433.51,21529.76,32000],["2022-12-30",21497.68,21882.71,21497.68,21818.54,12800],["2023-01-03",21818.54,22428.17,21818.54,22428.17,40300],["2023-01-04",22428.17,23037.81,22139.4,22845.29,31600],["2023-01-05",22684.86,22684.86,22139.4,22139.4,47500],["2023-01-06",22684.86,22684.86,21978.97,22299.83,33300],["2023-01-09",22011.05,22460.26,21914.8,22107.31,57600],["2023-01-10",22203.57,22203.57,21946.88,22171.49,28900],["2023-01-11",22267.74,22299.83,21978.97,22267.74,34500],["2023-01-12",22139.4,22492.35,22139.4,22492.35,22000],["2023-01-13",22299.83,22684.86,22299.83,22684.86,25500],["2023-01-16",22492.35,25412.18,22460.26,24706.29,137800],["2023-01-17",24385.43,25989.73,24385.43,25348.01,42600],["2023-01-18",24385.43,25540.52,23134.07,24898.8,51000],["2023-01-19",25348.01,26150.16,24224.99,25989.73,43800],["2023-01-27",26310.59,27914.89,25989.73,27433.6,60800],["2023-01-30",27594.03,27882.81,27112.74,27112.74,37100],["2023-01-31",27401.52,29198.34,27305.26,28909.56,294700],["2023-02-01",29519.2,30160.92,27561.95,27914.89,67800],["2023-02-02",28877.48,28877.48,26952.31,27305.26,60100],["2023-02-03",27818.64,28075.32,27433.6,27818.64,26800],["2023-02-06",27914.89,27914.89,27594.03,27594.03,12600],["2023-02-07",27786.55,27818.64,26984.4,27594.03,28300],["2023-02-08",26984.4,27433.6,26984.4,27273.17,50600],["2023-02-09",27273.17,27273.17,26952.31,27209.0,15900],["2023-02-10",27241.09,27273.17,26471.02,26727.71,274400],["2023-02-13",27914.89,27914.89,25700.95,26246.42,25400],["2023-02-14",26021.82,26599.37,25668.87,25957.64,34500],["2023-02-15",26310.59,26471.02,26053.9,26310.59,7900],["2023-02-16",26631.45,27080.66,26438.93,27080.66,12700],["2023-02-17",26920.23,26920.23,26535.19,26663.54,12700],["2023-02-20",26663.54,27273.17,26406.85,27273.17,16600],["2023-02-21",27112.74,27594.03,26984.4,27080.66,45200],["2023-02-22",27594.03,27754.46,26823.97,26823.97,28800],["2023-02-23",24385.43,26663.54,24385.43,26471.02,30100],["2023-02-24",26310.59,27594.03,26310.59,27112.74,152800],["2023-02-27",27273.17,27273.17,26310.59,26823.97,21300],["2023-02-28",26663.54,26759.8,26310.59,26310.59,16700],["2023-03-01",26438.93,26631.45,26310.59,26631.45,24600],["2023-03-02",27112.74,27529.86,26535.19,26759.8,36500],["2023-03-03",26727.71,26888.14,25989.73,26631.45,98000],["2023-03-06",26535.19,26599.37,26053.9,26503.11,29800],["2023-03-07",27080.66,27080.66,26118.07,26118.07,14800],["2023-03-08",26310.59,26310.59,25636.78,26085.99,86400],["2023-03-09",25829.3,26053.9,25668.87,25733.04,30700],["2023-03-10",25765.13,25765.13,25348.01,25668.87,28500],["2023-03-13",25315.92,25508.44,25123.41,25444.27,51500],["2023-03-14",25348.01,25348.01,24770.46,25315.92,35700],["2023-03-15",25348.01,26118.07,25283.84,25668.87,75300],["2023-03-16",25444.27,25444.27,24706.29,25219.66,26800],["2023-03-17",25829.3,25829.3,24866.72,25059.23,11300],["2023-03-20",25123.41,25123.41,24545.86,24866.72,20900],["2023-03-21",25476.35,25476.35,24706.29,24802.54,15700],["2023-03-22",25027.15,25219.66,24930.89,24930.89,17400],["2023-03-23",24866.72,25155.49,24545.86,24802.54,12000],["2023-03-24",25348.01,25957.64,24866.72,25668.87,43500],["2023-03-27",25925.56,25989.73,25540.52,25797.21,18700],["2023-03-28",25700.95,26599.37,25668.87,26406.85,47500],["2023-03-29",26342.68,30000.49,26246.42,30000.49,93000],["2023-03-30",27946.98,29487.11,27946.98,28235.76,45800],["2023-03-31",28845.39,29166.25,28299.93,28556.62,55400],["2023-04-03",28877.48,30578.04,28845.39,30578.04,126600],["2023-04-04",30545.95,30802.64,29743.8,30802.64,523800],["2023-04-05",30481.78,34011.25,30481.78,31123.5,468400],["2023-04-06",30513.87,34973.83,30481.78,32086.09,1603700],["2023-04-07",30834.73,30834.73,30160.92,30160.92,2096700],["2023-04-10",30321.35,30417.61,28299.93,28299.93,49400],["2023-04-11",29198.34,29519.2,27594.03,28203.67,88700],["2023-04-12",27818.64,28845.39,27818.64,28364.1,17900],["2023-04-13",28556.62,28556.62,27497.78,27594.03,47000],["2023-04-14",27658.21,28043.24,27273.17,27273.17,33000],["2023-04-17",27754.46,27754.46,27209.0,27273.17,19700],["2023-04-18",27369.43,28011.15,27369.43,27914.89,7500],["2023-04-19",27914.89,28492.44,27594.03,27722.38,50700],["2023-04-20",28043.24,28043.24,27337.34,27561.95,32200],["2023-04-21",26952.31,26952.31,26182.25,26631.45,173600],["2023-04-24",26310.59,27112.74,25861.39,26759.8,36100],["2023-04-25",26535.19,26759.8,26310.59,26503.11,24000],["2023-04-26",26631.45,26952.31,26503.11,26952.31,25800],["2023-04-27",27401.52,27690.29,27176.91,27433.6,41000],["2023-04-28",27273.17,27594.03,26471.02,27529.86,116700],["2023-05-04",26920.23,27401.52,26663.54,26663.54,38800],["2023-05-05",26631.45,27048.57,26631.45,26823.97,24300],["2023-05-08",26952.31,29230.42,26888.14,29230.42,121500],["2023-05-09",29487.11,30481.78,29358.77,29775.89,79700],["2023-05-10",29775.89,29904.23,29358.77,29840.06,28200],["2023-05-11",30449.7,30449.7,29198.34,29647.54,33400],["2023-05-12",29968.4,29968.4,28877.48,29679.63,25100],["2023-05-15",29551.28,29551.28,28267.84,29037.91,93000],["2023-05-16",28588.7,29198.34,28588.7,28877.48,25900],["2023-05-17",28588.7,29102.08,28556.62,29005.82,27600],["2023-05-18",28652.87,30321.35,28556.62,29455.03,80800],["2023-05-19",29519.2,30481.78,29519.2,30160.92,84700],["2023-05-22",30160.92,30930.99,30160.92,30481.78,35300],["2023-05-23",30963.07,31765.22,30642.21,31316.02,87000],["2023-05-24",31444.36,32727.81,31412.28,32086.09,63800],["2023-05-25",32567.38,34588.8,32567.38,33209.1,96700],["2023-05-26",33497.87,34332.11,32471.12,33048.67,95700],["2023-05-29",33369.53,34011.25,32086.09,32888.24,120600],["2023-05-30",33048.67,36449.79,33048.67,35294.69,102000],["2023-05-31",36866.91,38022.01,35294.69,36899.0,94000],["2023-06-01",36899.0,37059.43,35647.64,36481.88,63600],["2023-06-02",37155.69,37155.69,35711.81,36000.59,40800],["2023-06-05",36128.93,36225.19,35583.47,35808.07,65500],["2023-06-06",36225.19,37861.58,35840.16,36738.57,55600],["2023-06-07",36899.0,36899.0,36128.93,36128.93,35000],["2023-06-08",37406.74,37406.74,35420.54,36082.61,91900],["2023-06-09",36215.02,36215.02,35420.54,35586.06,61200],["2023-06-12",35586.06,38399.84,35255.02,35751.57,35500],["2023-06-13",35718.47,35751.57,33963.99,34427.44,230600],["2023-06-14",34758.47,34791.58,33864.68,34096.41,68700],["2023-06-15",34261.92,34692.27,33467.44,33997.1,93500],["2023-06-16",33997.1,34725.37,33997.1,34394.34,73200],["2023-06-19",34394.34,34394.34,33599.86,33765.37,29000],["2023-06-20",33666.06,34096.41,33434.34,33963.99,83400],["2023-06-21",34096.41,35453.64,34096.41,35387.44,98600],["2023-06-22",35387.44,35387.44,34791.58,34990.2,45500],["2023-06-23",35586.06,35619.16,34758.47,35519.85,112800],["2023-06-26",35255.02,36777.77,35255.02,36413.64,81700],["2023-06-27",36810.88,37208.12,36082.61,36248.12,58800],["2023-06-28",36181.92,36181.92,34758.47,35586.06,85500],["2023-06-29",35586.06,36380.54,34758.47,34923.99,108700],["2023-06-30",36711.57,38399.84,36380.54,37572.25,241700],["2023-07-03",37737.77,38002.6,34559.85,37572.25,32900],["2023-07-04",38068.8,38068.8,37141.91,37671.56,53700],["2023-07-05",37969.49,38565.35,37969.49,38399.84,63500],["2023-07-06",38399.84,38797.08,38068.8,38399.84,28100],["2023-07-07",38068.8,38532.25,37903.29,38101.91,40700],["2023-07-10",38135.01,38201.22,37903.29,38201.22,36100],["2023-07-11",38035.7,38068.8,37506.05,37737.77,50100],["2023-07-12",37870.18,38068.8,37108.81,38035.7,39000],["2023-07-13",38995.7,38995.7,37903.29,38532.25,84100],["2023-07-14",39028.8,39657.76,38300.53,39459.14,111800],["2023-07-17",39260.52,39922.59,39260.52,39922.59,135600],["2023-07-18",39723.97,40882.58,39723.97,40849.48,50900],["2023-07-19",41015.0,42703.27,41015.0,41412.24,83400],["2023-07-20",41412.24,42372.23,41412.24,41875.68,28200],["2023-07-21",42008.1,42670.16,41577.75,42372.23,60200],["2023-07-24",42372.23,43530.85,42372.23,43232.92,396200],["2023-07-25",43133.61,43133.61,42372.23,42703.27,88700],["2023-07-26",43034.3,43894.99,43034.3,43894.99,69300],["2023-07-27",43530.85,44027.4,43365.33,43663.26,133900],["2023-07-28",43630.16,44921.19,43597.06,44391.54,106300],["2023-07-31",44689.47,44788.78,43696.37,44159.81,98100],["2023-08-08",44192.92,44192.92,42703.27,43133.61,88100],["2023-08-09",43365.33,43365.33,41577.75,41875.68,153200],["2023-08-10",42041.2,42537.75,41577.75,41710.17,64100],["2023-08-11",41710.17,41710.17,40882.58,41346.03,104500],["2023-08-14",41379.13,41379.13,40882.58,41048.1,86300],["2023-08-15",40915.69,43067.4,40915.69,43034.3,68900],["2023-08-16",43001.2,43001.2,41710.17,42372.23,32000],["2023-08-17",42372.23,43001.2,42239.82,42239.82,52700],["2023-08-18",42239.82,42239.82,40220.52,40286.73,162000],["2023-08-21",40352.93,42537.75,39723.97,40717.07,42100],["2023-08-22",41875.68,41875.68,40055.0,40452.24,149900],["2023-08-23",41677.06,41710.17,40154.31,41643.96,112600],["2023-08-24",41643.96,42206.72,41048.1,42206.72,48500],["2023-08-25",42504.65,43696.37,42306.03,43431.54,85400],["2023-08-28",44093.61,44623.26,43696.37,43828.78,146000],["2023-08-29",44656.36,44656.36,43696.37,43861.88,109100],["2023-08-30",44325.33,44358.43,43696.37,43729.47,72200],["2023-08-31",44027.4,44358.43,43530.85,44027.4,118200],["2023-09-05",44689.47,45186.01,44358.43,45186.01,209200],["2023-09-06",45517.05,45748.77,45020.5,45186.01,261300],["2023-09-07",47337.73,47602.56,45682.56,46013.6,420800],["2023-09-08",46013.6,46477.04,45351.53,45947.39,152300],["2023-09-11",46079.8,46477.04,44292.23,44888.09,279000],["2023-09-12",44888.09,45285.32,44358.43,44888.09,222800],["2023-09-13",44888.09,45086.7,44159.81,44159.81,108000],["2023-09-14",44159.81,44159.81,43034.3,43034.3,136100],["2023-09-15",43696.37,44358.43,42239.82,42239.82,128000],["2023-09-18",42239.82,42968.09,41710.17,41776.37,97700],["2023-09-19",41776.37,42570.85,41379.13,41908.79,56500],["2023-09-20",41511.55,43299.13,41511.55,42769.47,64200],["2023-09-21",43034.3,44358.43,42372.23,43100.51,86900],["2023-09-22",42504.65,43034.3,40386.04,41643.96,138200],["2023-09-25",42306.03,42306.03,40055.0,40055.0,65000],["2023-09-26",39459.14,41048.1,39459.14,39988.8,76400],["2023-09-27",39988.8,40386.04,38797.08,40386.04,75600],["2023-09-28",39922.59,41048.1,39459.14,39723.97,53200],["2023-09-29",39723.97,40584.66,39723.97,40187.42,36300],["2023-10-02",39723.97,40650.86,39723.97,40386.04,128300],["2023-10-03",39856.38,40386.04,39061.9,39392.94,62100],["2023-10-04",38929.49,39459.14,38399.84,39326.73,51100],["2023-10-05",39392.94,39922.59,39194.32,39392.94,110800],["2023-10-06",39392.94,40055.0,38929.49,39723.97,16900],["2023-10-09",39723.97,40717.07,39061.9,40386.04,35600],["2023-10-10",40121.21,40915.69,40121.21,40584.66,25700],["2023-10-11",40849.48,40849.48,39723.97,40121.21,21500],["2023-10-12",40055.0,42306.03,39459.14,41643.96,283000],["2023-10-13",41379.13,42239.82,40584.66,41643.96,93500],["2023-10-16",41710.17,41710.17,40584.66,40650.86,178500],["2023-10-17",40717.07,40981.89,39061.9,39061.9,129200],["2023-10-18",39128.11,39128.11,36413.64,37009.5,327400],["2023-10-19",37539.15,37539.15,35089.51,35089.51,85800],["2023-10-20",35155.71,35619.16,33434.34,35420.54,291600],["2023-10-23",35751.57,35751.57,34427.44,35089.51,37700],["2023-10-24",35420.54,35420.54,34427.44,35155.71,145900],["2023-10-25",35486.75,35751.57,34890.89,35155.71,66100],["2023-10-26",34758.47,34758.47,33004.0,33632.96,340100],["2023-10-27",33699.17,35685.37,33699.17,35089.51,108100],["2023-10-30",34427.44,35023.3,34295.03,34295.03,144400],["2023-10-31",34295.03,34427.44,33169.51,33765.37,82500],["2023-11-01",33632.96,34361.23,33500.55,33897.79,160000],["2023-11-02",34030.2,35420.54,33897.79,35089.51,73400],["2023-11-03",35089.51,35552.95,34890.89,35552.95,69000],["2023-11-06",35751.57,35751.57,35354.33,35420.54,32100],["2023-11-07",35420.54,35619.16,35089.51,35288.13,18300],["2023-11-08",35221.92,37406.74,35221.92,36678.46,64600],["2023-11-09",37009.5,38068.8,36877.08,36877.08,78700],["2023-11-10",36877.08,37737.77,36877.08,36877.08,62200],["2023-11-13",36877.08,36877.08,36413.64,36810.88,44800],["2023-11-14",36744.67,37737.77,36612.26,37075.7,40000],["2023-11-15",37737.77,37936.39,37472.94,37671.56,107300],["2023-11-16",37671.56,38068.8,37340.53,38068.8,39200],["2023-11-17",38532.25,39326.73,37340.53,38201.22,93400],["2023-11-20",38002.6,38797.08,37208.12,38664.66,106600],["2023-11-21",38664.66,39128.11,38399.84,38797.08,71000],["2023-11-22",39061.9,40386.04,38995.7,39723.97,230500],["2023-11-23",39856.38,40386.04,37075.7,37075.7,81300],["2023-11-24",37803.98,38399.84,37075.7,38399.84,146100],["2023-11-27",39061.9,39061.9,38068.8,38267.42,70300],["2023-11-28",38267.42,38333.63,37406.74,38135.01,29500],["2023-11-29",38399.84,38730.87,38135.01,38399.84,52500],["2023-11-30",38598.46,39591.56,38598.46,39128.11,82500],["2023-12-01",39194.32,39194.32,38399.84,38730.87,28600],["2023-12-04",39525.35,39657.76,38863.28,39459.14,157300],["2023-12-05",39459.14,40055.0,39128.11,39988.8,219900],["2023-12-06",40253.62,40253.62,39657.76,39790.18,39000],["2023-12-07",40463.44,40463.44,39049.58,39386.21,93100],["2023-12-08",39184.23,40194.14,39184.23,39386.21,41000],["2023-12-11",39453.54,39655.52,39116.91,39453.54,238000],["2023-12-12",39520.87,39588.2,39251.56,39520.87,35600],["2023-12-13",39588.2,39588.2,38712.95,38712.95,53900],["2023-12-14",39453.54,39453.54,37703.04,38914.93,19100],["2023-12-15",38914.93,38914.93,38376.31,38914.93,23600],["2023-12-18",37972.35,38982.25,37972.35,38510.97,22900],["2023-12-19",38039.68,39318.89,38039.68,39318.89,32000],["2023-12-20",39049.58,39251.56,38510.97,39049.58,10800],["2023-12-21",38847.6,38982.25,38578.29,38982.25,6300],["2023-12-22",39049.58,39049.58,38510.97,38982.25,34800],["2023-12-25",39318.89,39318.89,38443.64,38982.25,36700],["2023-12-26",39049.58,39790.18,38982.25,39453.54,77800],["2023-12-27",39116.91,39722.85,38914.93,39386.21,37200],["2023-12-28",39049.58,42079.29,39049.58,42079.29,362500],["2023-12-29",42483.25,43964.44,42415.92,42819.88,536900],["2024-01-02",44031.77,44839.69,43223.85,43829.79,297600],["2024-01-03",43897.11,44099.09,42954.54,43291.17,283700],["2024-01-04",43695.13,43762.46,42819.88,43089.19,246200],["2024-01-05",43762.46,44705.04,43223.85,43560.48,288100],["2024-01-08",43964.44,44099.09,43223.85,43358.5,75400],["2024-01-09",43358.5,45243.65,43358.5,45109.0,771700],["2024-01-10",45445.63,45445.63,44099.09,44099.09,365661],["2024-01-11",44099.09,44099.09,42415.92,42617.9,491800],["2024-01-12",42415.92,43358.5,42011.96,42281.27,277700],["2024-01-15",42617.9,43021.87,42079.29,42079.29,440000],["2024-01-16",42550.58,43089.19,42011.96,42617.9,757900],["2024-01-17",43089.19,43089.19,42213.94,42213.94,185100],["2024-01-18",42213.94,43425.83,42213.94,43156.52,115800],["2024-01-19",43089.19,44435.73,42752.56,43762.46,300500],["2024-01-22",43964.44,46455.54,43762.46,46455.54,453000],["2024-01-23",46590.19,47802.07,46253.55,46320.88,305800],["2024-01-24",46590.19,46590.19,45512.96,45512.96,213900],["2024-01-25",45782.27,46792.17,45109.0,46792.17,176100],["2024-01-26",47128.8,49081.28,47128.8,48542.67,630500],["2024-01-29",48879.3,50023.86,48542.67,49687.22,392600],["2024-01-30",49754.55,51707.03,49485.24,50899.11,423700],["2024-01-31",50831.78,52851.59,50831.78,52178.32,429200],["2024-02-01",52178.32,53861.49,51841.68,53188.22,243900],["2024-02-02",53255.55,53659.51,51909.01,52380.3,386000],["2024-02-05",52447.63,54265.45,52178.32,53726.84,262200],["2024-02-06",54198.12,54198.12,52918.91,53659.51,196800],["2024-02-07",53255.55,54198.12,53255.55,53861.49,175000],["2024-02-15",53861.49,53861.49,52312.97,52514.95,361100],["2024-02-16",52851.59,54534.76,52582.28,53861.49,324600],["2024-02-19",53861.49,53861.49,52649.61,52918.91,287900],["2024-02-20",52582.28,55208.03,52514.95,55208.03,578200],["2024-02-21",55275.35,56756.55,55208.03,55208.03,369400],["2024-02-22",55881.3,55881.3,55073.37,55208.03,200000],["2024-02-23",55208.03,56217.93,53996.14,53996.14,447400],["2024-02-26",54063.47,55679.32,53255.55,55544.66,822700],["2024-02-27",55410.01,56554.56,54938.72,56015.95,538900],["2024-02-28",56352.58,56352.58,55275.35,55881.3,144300],["2024-02-29",56554.56,56554.56,54938.72,56554.56,438800],["2024-03-01",56891.2,57227.83,56150.6,57227.83,279000],["2024-03-04",57362.49,57362.49,56554.56,56621.89,203200],["2024-03-05",56823.87,56823.87,55611.99,56554.56,257300],["2024-03-06",55477.33,55948.62,55342.68,55477.33,188500],["2024-03-07",55477.33,56285.26,55342.68,56015.95,221800],["2024-03-08",55881.3,56554.56,55208.03,56285.26,301600],["2024-03-11",56352.58,58439.72,56083.28,57295.16,545700],["2024-03-12",57833.77,61267.44,57631.79,61267.44,752000],["2024-03-13",63556.56,63556.56,61334.77,63152.6,355600],["2024-03-14",63556.56,63556.56,62546.66,62748.64,295800],["2024-03-15",63623.89,63623.89,60796.16,62613.98,410800],["2024-03-18",62613.98,63152.6,58237.74,60594.18,620300],["2024-03-19",60594.18,61604.08,59382.29,61536.75,221900],["2024-03-20",61536.75,61806.06,59920.91,61132.79,150800],["2024-03-21",61132.79,61200.12,60459.52,61200.12,237900],["2024-03-22",61267.44,61267.44,59853.58,60594.18,333100],["2024-03-25",60594.18,60594.18,58237.74,59920.91,404300],["2024-03-26",58641.7,61200.12,58574.37,60930.81,191900],["2024-03-27",60930.81,60930.81,59314.97,59920.91,212500],["2024-03-28",59920.91,61267.44,59584.27,61200.12,486580],["2024-03-29",61267.44,65037.75,60594.18,63287.25,668900],["2024-04-01",63287.25,63287.25,61604.08,61806.06,264900],["2024-04-02",60998.14,61604.08,59247.64,60998.14,276100],["2024-04-03",60998.14,60998.14,59247.64,59516.95,923700],["2024-04-04",59247.64,59920.91,56689.22,57160.51,885100],["2024-04-05",56891.2,58978.33,56554.56,57025.85,369000],["2024-04-08",57227.83,57227.83,54534.76,54534.76,575500],["2024-04-09",53928.82,55544.66,53928.82,55275.35,278700],["2024-04-10",55746.64,55746.64,54400.1,54736.74,228100],["2024-04-11",53659.51,55208.03,53659.51,54602.09,161200],["2024-04-12",54602.09,55410.01,54602.09,55342.68,83000],["2024-04-15",55342.68,55342.68,51505.05,51505.05,534000],["2024-04-16",50831.78,53188.22,49821.88,52649.61,846200],["2024-04-17",53524.86,53861.49,51909.01,52245.65,312200],["2024-04-19",51841.68,52851.59,51505.05,51505.05,253600],["2024-04-22",52784.26,52784.26,52178.32,52312.97,120900],["2024-04-23",52312.97,52447.63,51707.03,52178.32,104100],["2024-04-24",52514.95,55342.68,52514.95,55208.03,276200],["2024-04-25",55208.03,55208.03,54400.1,54602.09,133800],["2024-04-26",53928.82,54871.39,53928.82,54534.76,137400],["2024-05-02",54534.76,56419.91,54332.78,56150.6,363900],["2024-05-03",57093.18,57093.18,55881.3,56150.6,118600],["2024-05-06",55948.62,59045.66,55948.62,59045.66,447800],["2024-05-07",59045.66,59112.99,58237.74,58978.33,183600],["2024-05-08",58574.37,58709.02,54871.39,57766.45,162500],["2024-05-09",57901.1,58709.02,57766.45,57766.45,141300],["2024-05-10",58103.08,58641.7,57429.81,58574.37,164200],["2024-05-13",58574.37,59584.27,57968.43,57968.43,110300],["2024-05-14",57968.43,59045.66,57968.43,58574.37,139700],["2024-05-15",58642.16,59387.9,58642.16,59184.52,138100],["2024-05-16",59387.9,62235.27,59387.9,61828.5,630200],["2024-05-17",61625.12,61828.5,60743.79,61150.56,216400],["2024-05-20",61218.35,63387.77,61150.56,62303.06,375300],["2024-05-21",62031.89,62031.89,60472.61,60743.79,250600],["2024-05-22",60879.38,61692.91,60811.59,61353.94,350300],["2024-05-23",61014.97,62031.89,60947.17,62031.89,202100],["2024-05-24",62031.89,63116.6,59659.08,60472.61,427400],["2024-05-27",60879.38,60879.38,59048.93,60337.03,133200],["2024-05-28",60676.0,61692.91,59794.67,61692.91,424800],["2024-05-29",62574.24,62574.24,61082.76,61082.76,534100],["2024-05-30",60404.82,61218.35,58981.14,60879.38,285300],["2024-05-31",61014.97,61014.97,59998.05,60811.59,107700],["2024-06-03",60540.41,61014.97,60201.44,60676.0,249300],["2024-06-04",60676.0,62031.89,60676.0,60947.17,251500],["2024-06-05",61218.35,65150.43,61014.97,65150.43,2248100],["2024-06-06",66438.52,66438.52,64269.1,64811.46,312900],["2024-06-07",65150.43,67048.67,64743.66,65760.58,472200],["2024-06-10",66574.11,66574.11,64472.48,66438.52,552200],["2024-06-11",66438.52,66641.91,61828.5,64947.04,987300],["2024-06-12",63726.75,65014.84,63387.77,64472.48,279100],["2024-06-13",64743.66,64743.66,63387.77,63997.92,202700],["2024-06-14",64065.72,64879.25,62370.86,62370.86,581600],["2024-06-17",62167.47,62235.27,60337.03,60608.2,551500],["2024-06-18",60676.0,62031.89,60676.0,62031.89,331500],["2024-06-19",62031.89,62031.89,61150.56,61692.91,138300],["2024-06-20",62031.89,64675.87,62031.89,63997.92,689600],["2024-06-21",64269.1,64743.66,63726.75,64404.69,424900],["2024-06-24",63862.33,64065.72,60540.41,60540.41,601600],["2024-06-25",60404.82,61625.12,60404.82,61625.12,238700],["2024-06-26",60676.0,61625.12,59455.7,61625.12,296800],["2024-06-27",61625.12,62913.21,61014.97,61082.76,957700],["2024-06-28",61150.56,61150.56,59591.29,60337.03,438500],["2024-07-01",60404.82,61150.56,59794.67,61150.56,142000],["2024-07-02",61150.56,61692.91,60404.82,61557.32,134600],["2024-07-03",61489.53,63387.77,61082.76,62709.83,488300],["2024-07-04",62777.62,63048.8,61014.97,61692.91,185100],["2024-07-05",62438.65,62438.65,61286.15,61353.94,167600],["2024-07-08",61557.32,63319.98,61557.32,62981.01,400800],["2024-07-09",63591.16,63997.92,62506.45,62506.45,448100],["2024-07-10",63930.13,65021.62,63540.31,64164.02,460500],["2024-07-11",64319.95,64631.8,63150.49,63462.35,293600],["2024-07-12",63540.31,63852.17,62760.68,63462.35,192000],["2024-07-15",63618.27,64943.66,63618.27,64553.84,293800],["2024-07-16",64709.76,68218.13,64709.76,67750.34,1174000],["2024-07-17",68529.98,68529.98,63774.2,64631.8,481800],["2024-07-18",64709.76,64943.66,62994.57,64865.69,403200],["2024-07-19",64865.69,64865.69,63306.42,63930.13,258800],["2024-07-22",63930.13,63930.13,60499.73,61591.22,574800],["2024-07-23",61201.4,61981.04,58238.79,58862.5,581100],["2024-07-24",57926.93,62292.89,57303.23,60811.59,661700],["2024-07-25",59408.24,60811.59,59408.24,60655.66,116900],["2024-07-26",60655.66,61201.4,59252.31,61123.44,233300],["2024-07-29",61591.22,61747.15,58472.68,60811.59,1424700],["2024-07-30",60499.73,60499.73,58628.61,60421.77,243600],["2024-07-31",60421.77,60499.73,58316.75,58316.75,1119900],["2024-08-01",58472.68,58628.61,54652.46,55977.84,782000],["2024-08-02",54574.5,57459.15,53872.83,57459.15,915900],["2024-08-05",56835.44,56835.44,53483.01,53483.01,746800],["2024-08-06",56133.77,56133.77,53483.01,55354.14,213100],["2024-08-07",56055.81,56055.81,54730.43,55354.14,156700],["2024-08-08",55665.99,55665.99,54028.76,55120.25,312000],["2024-08-09",55120.25,55665.99,54574.5,55198.21,227500],["2024-08-12",55198.21,57147.3,54886.35,57147.3,654700],["2024-08-13",57537.12,57693.04,56211.74,57069.33,181800],["2024-08-14",57459.15,57459.15,56445.63,56445.63,268400],["2024-08-15",56757.48,56757.48,54652.46,54730.43,448400],["2024-08-16",54886.35,57459.15,54886.35,57303.23,329000],["2024-08-19",57381.19,58394.72,56991.37,58316.75,356300],["2024-08-20",57771.01,58472.68,57615.08,58472.68,372600],["2024-08-21",58472.68,58472.68,57459.15,58238.79,353700],["2024-08-22",57848.97,58238.79,57459.15,58160.82,267900],["2024-08-23",57848.97,59564.17,57693.04,58628.61,651400],["2024-08-26",58784.53,59564.17,56523.59,58784.53,1031900],["2024-08-27",58862.5,59486.21,57926.93,59252.31,424900],["2024-08-28",59252.31,59798.06,58160.82,59174.35,343500],["2024-08-29",59174.35,59564.17,58550.64,59174.35,278600],["2024-08-30",59174.35,59953.99,58784.53,59953.99,583500],["2024-09-04",59486.21,59564.17,58706.57,59408.24,489100],["2024-09-05",59564.17,59564.17,57848.97,57848.97,231300],["2024-09-06",57381.19,58004.9,56913.41,57848.97,235900],["2024-09-09",57537.12,57848.97,56679.52,57381.19,283400],["2024-09-10",57615.08,57615.08,56133.77,56133.77,271100],["2024-09-11",56133.77,56679.52,56055.81,56601.55,159100],["2024-09-12",56757.48,57303.23,56679.52,57069.33,542500],["2024-09-13",57381.19,57459.15,56913.41,57303.23,538300],["2024-09-16",57303.23,57771.01,56913.41,57225.26,133500],["2024-09-17",57225.26,57693.04,56913.41,57693.04,120000],["2024-09-18",57459.15,58082.86,57459.15,58004.9,100700],["2024-09-19",58238.79,58238.79,57615.08,58160.82,116300],["2024-09-20",58550.64,58706.57,57303.23,57303.23,150900],["2024-09-23",57693.04,57693.04,56679.52,56679.52,686100],["2024-09-24",56523.59,57693.04,56523.59,56913.41,147800],["2024-09-25",56991.37,57771.01,56991.37,57615.08,582900],["2024-09-26",57615.08,57693.04,56601.55,56601.55,255600],["2024-09-27",56679.52,57069.33,56445.63,56523.59,219400],["2024-09-30",56367.66,56523.59,55665.99,55665.99,238800],["2024-10-01",55743.95,56523.59,55665.99,56133.77,168200],["2024-10-02",56133.77,57069.33,55743.95,56913.41,216000],["2024-10-03",56523.59,57225.26,55354.14,56289.7,308300],["2024-10-04",56367.66,56367.66,55743.95,56055.81,350700],["2024-10-07",56055.81,56289.7,55743.95,55743.95,450700],["2024-10-08",55743.95,57537.12,55665.99,56991.37,641316],["2024-10-09",56913.41,57303.23,56757.48,57147.3,258300],["2024-10-10",57147.3,57693.04,56991.37,57147.3,135000],["2024-10-11",57147.3,57615.08,57147.3,57303.23,100100],["2024-10-14",57303.23,58706.57,57303.23,57926.93,435400],["2024-10-15",57926.93,58784.53,57693.04,57693.04,437700],["2024-10-16",57771.01,58472.68,56913.41,57147.3,142200],["2024-10-17",57303.23,57303.23,56445.63,56991.37,177600],["2024-10-18",57069.33,57771.01,57069.33,57069.33,102500],["2024-10-21",57459.15,57459.15,56367.66,56367.66,367700],["2024-10-22",56211.74,56679.52,55821.92,55821.92,151700],["2024-10-23",55899.88,55977.84,55354.14,55821.92,98100],["2024-10-24",55821.92,56133.77,55665.99,55743.95,84700],["2024-10-25",55743.95,55821.92,54652.46,54652.46,150800],["2024-10-28",54808.39,55276.17,54574.5,54964.32,47100],["2024-10-29",54964.32,55743.95,54964.32,55354.14,78700],["2024-10-30",56913.41,58472.68,56601.55,57848.97,629700],["2024-10-31",57848.97,57926.93,57537.12,57771.01,141100],["2024-11-01",57225.26,58004.9,56991.37,57459.15,139300],["2024-11-04",57926.93,57926.93,56133.77,56211.74,406000],["2024-11-05",56601.55,57693.04,56133.77,57693.04,1590200],["2024-11-06",58004.9,61669.19,58004.9,61669.19,1791400],["2024-11-07",61201.4,62682.71,61045.48,61903.08,742400],["2024-11-08",61903.08,63306.42,61123.44,63306.42,894400],["2024-11-11",63384.38,64241.98,62526.78,64241.98,642900],["2024-11-12",64164.02,64164.02,63384.38,63852.17,273600],["2024-11-13",63540.31,65099.58,63306.42,64553.84,620800],["2024-11-14",64241.98,64553.84,63228.46,63930.13,405300],["2024-11-15",63150.49,67516.45,62292.89,63852.17,1105700],["2024-11-18",63852.17,63852.17,60733.62,60733.62,745000],["2024-11-19",61201.4,61357.33,58082.86,58082.86,769500],["2024-11-20",58472.68,59252.31,56913.41,58472.68,393500],["2024-11-21",58550.64,59408.24,57537.12,59018.42,419600],["2024-11-22",58862.5,59330.28,58082.86,58862.5,412100],["2024-11-25",58862.5,60265.84,58862.5,60265.84,515400],["2024-11-26",60265.84,60889.55,60031.95,60811.59,502600],["2024-11-27",60811.59,60889.55,59720.1,60031.95,215400],["2024-11-28",60031.95,61201.4,60031.95,61123.44,314700],["2024-11-29",61279.37,61825.11,60655.66,61279.37,245400],["2024-12-02",61513.26,64475.87,60889.55,64086.06,1221900],["2024-12-03",64086.06,65333.47,63930.13,65255.51,988500],["2024-12-04",65255.51,66580.89,64865.69,65489.4,1236400],["2024-12-05",65177.55,65723.29,64086.06,65723.29,545100],["2024-12-06",66658.85,67672.38,65099.58,65489.4,923700],["2024-12-09",65489.4,65879.22,64943.66,65489.4,937600],["2024-12-10",65411.44,66035.15,64397.91,65177.55,3707500],["2024-12-11",65645.33,65645.33,64709.76,65489.4,1359000],["2024-12-12",65568.3,67383.07,65173.79,65883.91,749100],["2024-12-13",65883.91,65883.91,64621.47,65015.98,294800],["2024-12-16",65015.98,68566.61,65015.98,66830.75,3904300],["2024-12-17",66909.65,67225.26,66278.43,66672.94,799100],["2024-12-18",66357.33,66436.23,64305.86,66041.72,1048100],["2024-12-19",65015.98,65489.4,64463.66,65489.4,661700],["2024-12-20",65489.4,66594.04,64937.08,66594.04,2324200],["2024-12-23",66515.14,66594.04,65489.4,66278.43,413900],["2024-12-24",66278.43,68014.29,65962.82,66672.94,1408700],["2024-12-25",66672.94,67540.88,66357.33,67383.07,1791000],["2024-12-26",67540.88,67935.39,66278.43,67067.46,549300],["2024-12-27",67067.46,67067.46,64937.08,65568.3,1055200],["2024-12-30",65568.3,65568.3,64542.57,65489.4,521900],["2024-12-31",65489.4,65568.3,64621.47,65568.3,428100],["2025-01-02",65173.79,65410.5,63911.34,64700.37,669500],["2025-01-03",64305.86,64779.27,63990.25,64069.15,599900],["2025-01-06",64069.15,64542.57,61938.77,62333.28,696200],["2025-01-07",62491.09,63516.83,62096.58,63280.12,862600],["2025-01-08",63359.02,63832.44,62333.28,63832.44,295300],["2025-01-09",63516.83,64069.15,63122.31,63516.83,242300],["2025-01-10",63280.12,63437.92,61544.26,61544.26,592400],["2025-01-13",60834.13,62333.28,60360.71,62175.48,346600],["2025-01-14",62175.48,62964.51,62017.67,62017.67,316200],["2025-01-15",62569.99,63437.92,62017.67,63437.92,528500],["2025-01-16",63753.54,63753.54,62727.8,62806.7,148200],["2025-01-17",62806.7,64069.15,62806.7,64069.15,302400],["2025-01-20",64700.37,64779.27,63595.73,64463.66,329100],["2025-01-21",64542.57,64542.57,63516.83,63516.83,191600],["2025-01-22",63595.73,64700.37,63437.92,63595.73,350300],["2025-01-23",63990.25,64700.37,63595.73,64700.37,393700],["2025-01-24",65015.98,65094.89,63990.25,64305.86,246400],["2025-02-03",64305.86,64305.86,63280.12,63911.34,286200],["2025-02-04",63911.34,65094.89,63516.83,64937.08,559300],["2025-02-05",65331.59,66120.62,64542.57,65331.59,536100],["2025-02-06",65489.4,65883.91,64542.57,65331.59,342100],["2025-02-07",65331.59,65331.59,64305.86,64305.86,419600],["2025-02-10",64226.95,64226.95,62964.51,62964.51,565000],["2025-02-11",62964.51,63359.02,62727.8,63280.12,410000],["2025-02-12",63753.54,65726.11,63753.54,64069.15,1017500],["2025-02-13",64621.47,64621.47,63437.92,63753.54,221000],["2025-02-14",63990.25,65094.89,63753.54,64069.15,478300],["2025-02-17",64069.15,64069.15,63516.83,63595.73,349700],["2025-02-18",63201.22,63911.34,63201.22,63911.34,248700],["2025-02-19",63753.54,68329.9,63753.54,68329.9,3386500],["2025-02-20",68329.9,68408.81,67383.07,67619.78,778100],["2025-02-21",67619.78,70065.77,67383.07,69040.03,1049000],["2025-02-24",69355.64,71012.6,68251.0,71012.6,1418800],["2025-02-25",71012.6,71091.51,70460.28,70933.7,707000],["2025-02-26",70933.7,72353.95,70065.77,70065.77,1005600],["2025-02-27",70065.77,71407.12,69040.03,71407.12,739400],["2025-02-28",71407.12,72117.24,70775.89,71801.63,401700],["2025-03-03",71959.44,72906.27,71170.41,72748.47,838800],["2025-03-04",72748.47,72906.27,71012.6,72590.66,672900],["2025-03-05",72432.85,72432.85,70775.89,70775.89,689700],["2025-03-06",71012.6,71801.63,70539.19,71801.63,453400],["2025-03-07",71880.53,71880.53,70618.09,70696.99,610900],["2025-03-10",71407.12,73379.69,71170.41,71880.53,961800],["2025-03-11",71012.6,72985.17,70618.09,72590.66,562900],["2025-03-12",72590.66,73142.98,71959.44,72196.15,607400],["2025-03-13",72196.15,72748.47,70933.7,71091.51,768700],["2025-03-14",71328.21,72038.34,70775.89,72038.34,598700],["2025-03-17",72038.34,72906.27,71170.41,71722.73,409600],["2025-03-18",72038.34,74799.94,70302.48,70302.48,1339300],["2025-03-19",69829.06,70302.48,68487.71,68803.32,998200],["2025-03-20",69829.06,71012.6,68487.71,71012.6,700100],["2025-03-21",71012.6,71722.73,70381.38,71091.51,1633100],["2025-03-24",71012.6,71012.6,69829.06,70854.8,300300],["2025-03-25",70854.8,72827.37,70381.38,72038.34,1086300],["2025-03-26",72038.34,72906.27,71486.02,72432.85,402000],["2025-03-27",72748.47,73695.3,71643.83,71801.63,608000],["2025-03-28",72038.34,72511.76,71643.83,72196.15,365600],["2025-03-31",71012.6,71407.12,67461.97,68014.29,1585600],["2025-04-01",68014.29,69118.93,66672.94,67856.49,706600],["2025-04-02",67935.39,68487.71,67698.68,67935.39,378200],["2025-04-03",63201.22,64700.37,63201.22,63201.22,893000],["2025-04-04",58782.65,58782.65,58782.65,58782.65,464600],["2025-04-08",54679.7,54679.7,54679.7,54679.7,456500],["2025-04-09",50892.37,50892.37,50892.37,50892.37,312200],["2025-04-10",54443.0,54443.0,54443.0,54443.0,573900],["2025-04-11",51444.69,53022.74,50655.66,51681.39,3569100],["2025-04-14",55232.02,55232.02,52864.94,54443.0,1630500],["2025-04-15",53575.06,53890.68,50655.66,50655.66,1568000],["2025-04-16",49314.31,51286.88,47183.93,47183.93,1785700],["2025-04-17",44974.65,48130.76,44816.84,46079.29,1364300],["2025-04-18",47499.54,48525.28,47026.12,47972.96,728800],["2025-04-21",47972.96,47972.96,45763.68,47420.64,476800],["2025-04-22",46000.39,46947.22,44106.72,44264.52,1493300],["2025-04-23",45132.45,46552.71,44343.43,45921.48,644800],["2025-04-24",46710.51,49077.6,46552.71,49077.6,1055800],["2025-04-25",49314.31,50182.24,48525.28,48604.18,6087700],["2025-04-28",49629.92,49629.92,48051.86,49314.31,370600],["2025-04-29",48367.47,50103.34,48367.47,50103.34,309000],["2025-05-05",50103.34,52075.91,50103.34,52075.91,599700],["2025-05-06",52470.42,52470.42,51050.17,51760.3,397900],["2025-05-07",51523.59,52391.52,51050.17,52075.91,352300],["2025-05-08",52470.42,53732.87,51760.3,53732.87,1094400],["2025-05-09",54048.48,54048.48,52786.03,53101.65,390100],["2025-05-12",52943.84,55153.12,52786.03,55153.12,737300],["2025-05-13",56178.86,56257.76,55153.12,55705.44,878300],["2025-05-14",55705.44,55705.44,54837.51,54995.32,615600],["2025-05-15",55154.72,55792.35,53879.47,55075.02,447100],["2025-05-16",54756.21,55314.13,54038.88,54118.58,697700],["2025-05-19",53799.77,53799.77,52125.99,52365.1,636900],["2025-05-20",52444.81,53879.47,52444.81,53879.47,375200],["2025-05-21",53959.17,53959.17,52604.21,52683.92,377900],["2025-05-22",52683.92,52843.32,51807.18,51807.18,489500],["2025-05-23",51886.88,52604.21,51568.07,51886.88,319600],["2025-05-26",51807.18,54995.32,51408.66,54995.32,655200],["2025-05-27",55632.94,55632.94,54437.39,55075.02,368890],["2025-05-28",55393.83,56190.87,54118.58,54596.8,713417],["2025-05-29",55872.05,57386.42,55473.54,56589.38,759800],["2025-05-30",56190.87,56190.87,54596.8,54676.5,345700],["2025-06-02",54676.5,55234.43,54118.58,55075.02,409800],["2025-06-03",55234.43,55872.05,54995.32,55234.43,386200],["2025-06-04",55712.65,55872.05,54915.61,54915.61,319800],["2025-06-05",54915.61,56031.46,54676.5,55393.83,514200],["2025-06-06",55792.35,55792.35,53959.17,53959.17,497000],["2025-06-09",53640.36,53799.77,51089.85,51408.66,798200],["2025-06-10",51010.15,52046.29,51010.15,51408.66,426800],["2025-06-11",51807.18,51966.59,51249.26,51249.26,312400],["2025-06-12",51807.18,52365.1,51488.37,51886.88,170400],["2025-06-13",48937.86,51727.48,48937.86,51328.96,327500],["2025-06-16",51328.96,52205.7,51249.26,51727.48,420300],["2025-06-17",52524.51,52524.51,51647.77,51807.18,285900],["2025-06-18",52046.29,52205.7,51488.37,51488.37,247000],["2025-06-19",51568.07,53002.73,51488.37,52205.7,398000],["2025-06-20",52046.29,52365.1,50930.44,50930.44,1098900],["2025-06-23",51169.55,54038.88,51169.55,53401.25,870600],["2025-06-24",53879.47,54596.8,53401.25,53560.66,984500],["2025-06-25",53720.06,54756.21,53640.36,54277.99,748700],["2025-06-26",54756.21,55553.24,54596.8,54915.61,792500],["2025-06-27",55393.83,55393.83,54198.28,54357.69,521200],["2025-06-30",54437.39,55154.72,54437.39,54835.91,3933100],["2025-07-01",54756.21,56111.16,54596.8,55075.02,663200],["2025-07-02",55553.24,58900.78,55234.43,58900.78,1489100],["2025-07-03",57386.42,57784.93,54835.91,54915.61,2293900],["2025-07-04",55792.35,55792.35,53640.36,54995.32,1135900],["2025-07-07",56589.38,57944.34,55553.24,56270.57,1107800],["2025-07-08",58103.75,58103.75,56828.49,57227.01,948300],["2025-07-09",57784.93,57784.93,56270.57,56509.68,532600],["2025-07-10",56429.98,57386.42,56350.27,56589.38,622500],["2025-07-11",56748.79,57227.01,56111.16,56350.27,634100],["2025-07-14",57286.79,57378.45,55911.9,57011.81,1206500],["2025-07-15",57286.79,57561.76,56645.18,56645.18,694200],["2025-07-16",56553.52,56645.18,56003.56,56370.2,346700],["2025-07-17",56553.52,57653.42,56370.2,56645.18,713990],["2025-07-18",56828.49,57836.74,56278.54,56370.2,1219600],["2025-07-21",56828.49,58111.72,56370.2,57378.45,911500],["2025-07-22",57286.79,57928.4,57011.81,57561.76,537600],["2025-07-23",57745.08,58661.67,57378.45,58661.67,946200],["2025-07-24",60219.87,62694.66,59578.26,62694.66,1845100],["2025-07-25",62603.0,63152.95,61869.73,62053.05,685800],["2025-07-28",62144.71,62694.66,61411.44,61411.44,883600],["2025-07-29",61503.09,62144.71,58111.72,60403.19,1414100],["2025-07-30",59761.58,60219.87,58844.99,59761.58,549800],["2025-07-31",61686.41,62786.32,59853.24,61686.41,1771400],["2025-08-01",61686.41,61686.41,59303.28,59394.94,717200],["2025-08-04",59578.26,59944.89,58753.33,59211.62,469300],["2025-08-05",60036.55,60861.48,57745.08,58478.35,1106400],["2025-08-06",59119.96,59486.6,58386.69,59028.31,477500],["2025-08-07",60953.14,61686.41,60311.53,60861.48,1157300],["2025-08-08",61778.07,61778.07,59394.94,60219.87,652600],["2025-08-11",60219.87,62328.02,60036.55,61411.44,836700],["2025-08-12",62144.71,62144.71,60403.19,60953.14,580600],["2025-08-13",61228.12,62969.64,61044.8,61869.73,1301800],["2025-08-14",61869.73,61961.39,60678.16,61136.46,1210700],["2025-08-15",60953.14,61136.46,58936.65,59028.31,1126800],["2025-08-18",58844.99,60036.55,58661.67,59028.31,428300],["2025-08-19",59028.31,59486.6,58844.99,59028.31,491900],["2025-08-20",59028.31,59119.96,57286.79,57653.42,739500],["2025-08-21",57745.08,59211.62,56370.2,57103.47,701700],["2025-08-22",56828.49,56828.49,53712.09,53803.75,824800],["2025-08-25",53987.07,55453.61,52978.82,52978.82,270600],["2025-08-26",52978.82,54078.73,52520.53,53712.09,768700],["2025-08-27",54078.73,54903.66,53895.41,54262.04,439400],["2025-08-28",54812.0,55361.95,54445.36,54720.34,212050],["2025-08-29",54995.32,54995.32,53987.07,53987.07,309400],["2025-09-03",53987.07,54995.32,53895.41,54720.34,216200],["2025-09-04",54995.32,56278.54,54995.32,55728.59,302300],["2025-09-05",56095.22,57928.4,56003.56,56003.56,665600],["2025-09-08",56095.22,56461.86,54537.02,54537.02,986600],["2025-09-09",54537.02,55086.97,53712.09,53803.75,210000],["2025-09-10",53987.07,54170.39,52978.82,53162.14,316000],["2025-09-11",53162.14,53712.09,52337.21,53345.46,236100],["2025-09-12",53528.77,54720.34,53528.77,54262.04,235000],["2025-09-15",54995.32,55911.9,54445.36,55911.9,365000],["2025-09-16",56186.88,56278.54,54812.0,55178.63,321000],["2025-09-17",54995.32,55178.63,53620.43,53803.75,494500],["2025-09-18",54078.73,54078.73,53345.46,53803.75,261400],["2025-09-19",53803.75,54078.73,52703.84,52703.84,414300],["2025-09-22",52978.82,53345.46,52612.19,52795.5,390500],["2025-09-23",53162.14,53712.09,52520.53,52795.5,202500],["2025-09-24",52795.5,53070.48,52245.55,52520.53,398300],["2025-09-25",53162.14,53253.8,52703.84,52887.16,218200],["2025-09-26",52978.82,53345.46,52612.19,52703.84,232300],["2025-09-29",52612.19,52795.5,51328.96,51328.96,490100],["2025-09-30",51878.91,51878.91,50137.4,50595.69,528300],["2025-10-01",50870.67,51328.96,50595.69,50870.67,389400],["2025-10-02",51695.6,51695.6,50137.4,50229.05,413800],["2025-10-03",50595.69,50595.69,49312.47,49404.13,247300],["2025-10-06",49679.1,51145.64,49679.1,51145.64,191600],["2025-10-07",51328.96,51328.96,50229.05,50320.71,236700],["2025-10-08",50962.33,51053.98,50045.74,50320.71,184900],["2025-10-09",50320.71,50870.67,50045.74,50870.67,162900],["2025-10-10",50595.69,51512.28,50595.69,50870.67,248900],["2025-10-13",50687.35,51512.28,50137.4,50687.35,956500],["2025-10-14",50962.33,50962.33,50045.74,50504.03,320000],["2025-10-15",50687.35,50687.35,49404.13,49495.78,286600],["2025-10-16",49495.78,49954.08,49220.81,49495.78,702900],["2025-10-17",49495.78,49954.08,49037.49,49129.15,194100],["2025-10-20",49220.81,49495.78,45829.43,45829.43,276300],["2025-10-21",46471.04,47387.63,46012.75,47204.31,1008000],["2025-10-22",48670.85,50045.74,47295.97,48029.24,1848200],["2025-10-23",49312.47,49312.47,48395.88,48945.83,238300],["2025-10-24",49312.47,49312.47,47754.27,48854.17,159800],["2025-10-27",50779.01,50870.67,49679.1,49954.08,371400],["2025-10-28",50504.03,50504.03,49037.49,50412.37,1043700],["2025-10-29",50412.37,52703.84,50320.71,51878.91,849300],["2025-10-30",51512.28,52337.21,51420.62,51603.94,706500],["2025-10-31",52062.23,52337.21,51328.96,51603.94,264400],["2025-11-03",51878.91,52978.82,51420.62,51787.26,787700],["2025-11-04",51787.26,51878.91,49312.47,51328.96,268700],["2025-11-05",51512.28,51787.26,50687.35,51237.3,230200],["2025-11-06",51237.3,52795.5,51145.64,51787.26,355000],["2025-11-07",51787.26,52153.89,50229.05,50412.37,189000],["2025-11-10",50412.37,50687.35,49495.78,50412.37,564800],["2025-11-11",50412.37,50412.37,49770.76,49770.76,190800],["2025-11-12",50687.35,50779.01,49862.42,50779.01,143000],["2025-11-13",50779.01,53620.43,50687.35,53162.14,1041700],["2025-11-14",52703.84,54353.7,52520.53,54078.73,541400],["2025-11-17",54445.36,55728.59,53345.46,55453.61,999200],["2025-11-18",55545.27,55545.27,54262.04,54720.34,308500],["2025-11-19",54813.56,54813.56,53694.92,53881.36,861300],["2025-11-20",53881.36,54067.8,53135.59,54067.8,204200],["2025-11-21",54254.24,54720.34,53415.25,53788.14,234300],["2025-11-24",54347.46,54347.46,51923.73,53135.59,935200],["2025-11-25",52762.71,53881.36,51830.51,53135.59,394600],["2025-11-26",53135.59,53788.14,52669.49,53788.14,263900],["2025-11-27",53788.14,53788.14,52762.71,53135.59,278800],["2025-11-28",53042.37,53042.37,52016.95,52762.71,298800],["2025-12-01",52669.49,52855.93,51271.19,52203.39,465700],["2025-12-02",52016.95,52110.17,51177.97,52016.95,877400],["2025-12-03",52110.17,52576.27,51737.29,52576.27,389900],["2025-12-04",52576.27,53042.37,52016.95,52110.17,347600],["2025-12-05",52389.83,52389.83,51271.19,51457.63,912300],["2025-12-08",51177.97,51457.63,50525.42,51084.75,433600],["2025-12-09",50805.08,51084.75,49500.0,49872.88,454900],["2025-12-10",49872.88,49966.1,49500.0,49779.66,703300],["2025-12-11",49779.66,50805.08,49593.22,50338.98,167100],["2025-12-12",50338.98,50338.98,49220.34,49406.78,135100],["2025-12-15",49220.34,49406.78,48101.69,48567.8,275600],["2025-12-16",48940.68,48940.68,47076.27,48661.02,382700],["2025-12-17",48754.24,49220.34,48194.92,48474.58,174400],["2025-12-18",48474.58,48474.58,47542.37,47822.03,244200],["2025-12-19",47822.03,48661.02,47822.03,48661.02,212500],["2025-12-22",48381.36,48940.68,48381.36,48754.24,224400],["2025-12-23",49313.56,49313.56,48474.58,48661.02,243700],["2025-12-24",48847.46,48940.68,48474.58,48847.46,119600],["2025-12-25",48847.46,48940.68,47822.03,48008.47,284700],["2025-12-26",47542.37,48194.92,47262.71,47822.03,185900],["2025-12-29",47822.03,48847.46,47822.03,48567.8,182700],["2025-12-30",48567.8,48940.68,48288.14,48288.14,125700],["2025-12-31",48381.36,50152.54,48288.14,49033.9,270600],["2026-01-05",49872.88,49872.88,48381.36,48474.58,159700],["2026-01-06",48474.58,49779.66,48288.14,48847.46,308500],["2026-01-07",48940.68,51271.19,48940.68,50618.64,430500],["2026-01-08",51271.19,51737.29,50245.76,50618.64,408900],["2026-01-09",50805.08,52855.93,50805.08,52203.39,512800],["2026-01-12",52296.61,52389.83,51364.41,51830.51,447900],["2026-01-13",52203.39,52483.05,51177.97,51737.29,2150900],["2026-01-14",51830.51,53135.59,51737.29,52669.49,1021800],["2026-01-15",52483.05,53788.14,52483.05,53228.81,560000],["2026-01-16",53228.81,53601.69,52949.15,53322.03,430000],["2026-01-19",53322.03,56771.19,53228.81,55000.0,1323500],["2026-01-20",55000.0,55559.32,53322.03,53322.03,800200],["2026-01-21",53322.03,53601.69,51830.51,52296.61,848000],["2026-01-22",53135.59,54627.12,52669.49,54161.02,794400],["2026-01-23",54627.12,54627.12,53135.59,54067.8,499900],["2026-01-26",54067.8,54254.24,52203.39,52296.61,462000],["2026-01-27",52110.17,53601.69,52110.17,53601.69,346900],["2026-01-28",54067.8,54440.68,52389.83,53135.59,462400],["2026-01-29",54067.8,54720.34,53228.81,54627.12,619600],["2026-01-30",55093.22,57516.95,55093.22,56864.41,1742900],["2026-02-02",57330.51,57796.61,56118.64,56864.41,584400],["2026-02-03",56957.63,60500.0,56957.63,60127.12,2276600],["2026-02-04",60220.34,62457.63,58542.37,59661.02,1239800],["2026-02-05",59567.8,60500.0,58262.71,58262.71,1009900],["2026-02-06",57889.83,58169.49,55745.76,55932.2,1009500],["2026-02-09",56025.42,56864.41,55652.54,55932.2,471400],["2026-02-10",56025.42,56118.64,53135.59,53601.69,697200],["2026-02-11",53788.14,54813.56,53788.14,54627.12,248700],["2026-02-12",54533.9,55559.32,54533.9,55372.88,319900],["2026-02-13",55466.1,56211.86,54720.34,55279.66,1193900],["2026-02-23",56398.31,56957.63,56118.64,56398.31,762300],["2026-02-24",56677.97,58262.71,56211.86,58169.49,605300],["2026-02-25",58169.49,59474.58,57330.51,58635.59,760800],["2026-02-26",58635.59,58915.25,57983.05,58915.25,368300],["2026-02-27",58915.25,58915.25,57610.17,57983.05,331900],["2026-03-02",56398.31,59008.47,56025.42,57796.61,908400],["2026-03-03",57703.39,58262.71,55466.1,55932.2,515600],["2026-03-04",55466.1,56584.75,53881.36,55093.22,1127100],["2026-03-05",55559.32,56677.97,54067.8,54067.8,323600],["2026-03-06",54720.34,55652.54,54067.8,54347.46,2773100],["2026-03-09",51457.63,52762.71,50618.64,50618.64,1907700],["2026-03-10",51923.73,53042.37,51644.07,52389.83,222700],["2026-03-11",52669.49,54533.9,52389.83,54067.8,201600],["2026-03-12",53508.47,54813.56,53508.47,53788.14,260500],["2026-03-13",53788.14,54720.34,53694.92,54347.46,286400],["2026-03-16",54254.24,54813.56,53322.03,53694.92,185500],["2026-03-17",53788.14,54813.56,53694.92,53694.92,130100],["2026-03-18",53694.92,54254.24,53042.37,53228.81,173400],["2026-03-19",52855.93,55466.1,52296.61,54813.56,544800],["2026-03-20",54813.56,54813.56,51271.19,51271.19,573400],["2026-03-23",51457.63,52110.17,50618.64,51177.97,369700],["2026-03-24",51550.85,53135.59,51457.63,51830.51,154000],["2026-03-25",52110.17,53415.25,52110.17,52949.15,657050],["2026-03-26",52949.15,53042.37,52389.83,52483.05,119700],["2026-03-27",52762.71,54440.68,52576.27,54067.8,318200],["2026-03-30",53135.59,56305.08,53135.59,55932.2,583500],["2026-03-31",55932.2,57050.85,55186.44,57050.85,487800],["2026-04-01",57330.51,57796.61,56957.63,57237.29,243900],["2026-04-02",56491.53,56864.41,55932.2,56771.19,187600],["2026-04-03",57050.85,57330.51,55372.88,55372.88,246100],["2026-04-06",55372.88,56771.19,54347.46,56771.19,604800],["2026-04-07",56584.75,56584.75,54627.12,56305.08,215400],["2026-04-08",57237.29,57330.51,56118.64,57144.07,374400],["2026-04-09",57144.07,57610.17,56025.42,57237.29,348200],["2026-04-10",57423.73,57423.73,56584.75,56677.97,5250800],["2026-04-13",56491.53,57330.51,56211.86,57330.51,244100],["2026-04-14",57610.17,57796.61,56491.53,56491.53,206800],["2026-04-15",56491.53,57330.51,56491.53,56771.19,242000],["2026-04-16",56864.41,57330.51,56305.08,57330.51,197400],["2026-04-17",57330.51,58262.71,56957.63,57703.39,211100],["2026-04-20",57703.39,57703.39,56491.53,57144.07,151300],["2026-04-21",57144.07,57144.07,56025.42,56025.42,202500],["2026-04-22",56118.64,56398.31,54720.34,55372.88,371400],["2026-04-23",55372.88,55745.76,53694.92,54254.24,556700],["2026-04-24",54254.24,56305.08,54254.24,56211.86,223400],["2026-04-28",56211.86,56584.75,55093.22,56584.75,131600],["2026-04-29",56211.86,56584.75,55279.66,56584.75,141300],["2026-05-04",56584.75,56584.75,55466.1,56491.53,218000],["2026-05-05",56584.75,56584.75,55372.88,55932.2,276200],["2026-05-06",55559.32,56118.64,55186.44,56025.42,278700],["2026-05-07",55652.54,55932.2,55000.0,55000.0,357200],["2026-05-08",54627.12,55466.1,54254.24,54627.12,298300],["2026-05-11",55279.66,55466.1,54813.56,55466.1,346000],["2026-05-12",55559.32,55652.54,54533.9,54813.56,407700],["2026-05-13",55093.22,55466.1,54533.9,55000.0,398000],["2026-05-14",55800.0,55800.0,54100.0,54900.0,1592900],["2026-05-15",55400.0,55400.0,53800.0,54000.0,253800],["2026-05-18",53200.0,53700.0,52500.0,53400.0,370300],["2026-05-19",53200.0,53500.0,52200.0,52300.0,225200],["2026-05-20",52700.0,53000.0,50000.0,52000.0,275700],["2026-05-21",52100.0,52300.0,51500.0,52000.0,149200],["2026-05-22",51800.0,52000.0,51500.0,52000.0,214000],["2026-05-25",52000.0,52500.0,51800.0,51900.0,176800],["2026-05-26",51800.0,52000.0,51200.0,51800.0,311000],["2026-05-27",51800.0,52100.0,51200.0,51800.0,221000],["2026-05-28",51800.0,51800.0,51000.0,51300.0,346800],["2026-05-29",51200.0,51700.0,51000.0,51700.0,49000],["2026-06-01",52000.0,52200.0,50900.0,51600.0,183600],["2026-06-02",51600.0,51600.0,50600.0,50800.0,233100],["2026-06-03",51000.0,51000.0,50700.0,51000.0,142900],["2026-06-04",51300.0,51300.0,50600.0,51000.0,151600],["2026-06-05",51000.0,51100.0,50700.0,51000.0,82400],["2026-06-08",50900.0,50900.0,49950.0,50000.0,325900],["2026-06-09",50200.0,50200.0,49700.0,49800.0,256800],["2026-06-10",49800.0,51000.0,49550.0,51000.0,4190700],["2026-06-11",51000.0,52000.0,50700.0,52000.0,122900],["2026-06-12",52300.0,52500.0,51500.0,52000.0,151800],["2026-06-15",52000.0,52500.0,51400.0,51600.0,544500],["2026-06-16",51600.0,52000.0,51000.0,51300.0,530900],["2026-06-17",51300.0,51900.0,51200.0,51200.0,146200],["2026-06-18",51500.0,52000.0,50900.0,51200.0,202800],["2026-06-19",51400.0,51500.0,50800.0,51300.0,54800],["2026-06-22",51400.0,51400.0,50300.0,50500.0,147700],["2026-06-23",50500.0,50800.0,50100.0,50200.0,63600],["2026-06-24",50500.0,50500.0,50000.0,50000.0,129900],["2026-06-25",50200.0,50300.0,49950.0,50200.0,40500],["2026-06-26",50100.0,50400.0,50000.0,50100.0,28700],["2026-06-29",50100.0,50500.0,50100.0,50300.0,22700],["2026-06-30",50700.0,50700.0,50000.0,50300.0,133400],["2026-07-01",50200.0,50500.0,49950.0,50000.0,159000],["2026-07-02",49950.0,50400.0,49950.0,50000.0,140900],["2026-07-03",49950.0,50000.0,49800.0,49950.0,143100],["2026-07-06",50200.0,50200.0,49500.0,49750.0,54300],["2026-07-07",50100.0,50100.0,49550.0,49700.0,76200],["2026-07-08",49700.0,50000.0,49600.0,49900.0,42900],["2026-07-09",49800.0,49900.0,49500.0,49500.0,85200],["2026-07-10",49500.0,49800.0,49350.0,49600.0,26600],["2026-07-13",49600.0,49650.0,49100.0,49250.0,92800],["2026-07-14",49100.0,49600.0,49000.0,49500.0,58900],["2026-07-15",49500.0,49500.0,49000.0,49000.0,48000],["2026-07-16",49000.0,49150.0,47900.0,48050.0,103500],["2026-07-17",48100.0,48950.0,48100.0,48450.0,38800],["2026-07-20",48500.0,48500.0,46950.0,46950.0,149400],["2026-07-21",46850.0,47350.0,46800.0,46950.0,71300],["2026-07-22",46950.0,47200.0,46400.0,46800.0,55100],["2026-07-23",46800.0,47500.0,46100.0,46750.0,112500],["2026-07-24",46750.0,47200.0,46550.0,46700.0,91300],["2026-07-27",46700.0,47250.0,46500.0,46600.0,138600],["2026-07-28",46200.0,47150.0,46200.0,47150.0,61600],["2026-07-29",47250.0,47350.0,46900.0,47100.0,42900],["2026-07-30",47150.0,48200.0,47150.0,48200.0,71100],["2026-07-31",48700.0,48700.0,48100.0,48100.0,75800],["2026-08-03",48550.0,49750.0,48550.0,49650.0,253800],["2026-08-04",49650.0,51200.0,49450.0,51000.0,200400],["2026-08-05",51000.0,51700.0,50800.0,51000.0,332500],["2026-08-06",51100.0,51100.0,50000.0,50100.0,75100],["2026-08-07",49700.0,51700.0,49700.0,50900.0,102600],["2026-08-10",51000.0,51200.0,50600.0,51100.0,201800],["2026-08-11",51100.0,51400.0,50800.0,50900.0,70300],["2026-08-12",50900.0,51100.0,50700.0,51100.0,390100],["2026-08-13",51200.0,51600.0,50800.0,50900.0,81300],["2026-08-14",51400.0,51400.0,50000.0,50000.0,251900],["2026-08-17",49700.0,50400.0,49500.0,49900.0,120900],["2026-08-18",49950.0,50200.0,49400.0,49400.0,167700],["2026-08-19",49100.0,49700.0,49100.0,49700.0,80100],["2026-08-20",49600.0,49900.0,48800.0,49300.0,88100],["2026-08-21",49150.0,50000.0,48800.0,49900.0,55100],["2026-08-24",50000.0,50400.0,49900.0,50000.0,37100],["2026-08-25",50300.0,50500.0,49500.0,49500.0,48300],["2026-08-26",49800.0,50300.0,49500.0,49800.0,34300],["2026-08-27",49800.0,50200.0,49500.0,50000.0,94800],["2026-08-28",50000.0,50200.0,49350.0,49450.0,134000],["2026-09-03",49450.0,49800.0,48900.0,49200.0,144700],["2026-09-04",49650.0,49650.0,48900.0,48900.0,60600],["2026-09-07",49000.0,49450.0,48900.0,48900.0,68000],["2026-09-08",48900.0,49050.0,48800.0,48800.0,27700],["2026-09-09",48950.0,49200.0,48800.0,49000.0,87700],["2026-09-10",48900.0,49200.0,48900.0,49000.0,50200],["2026-09-11",49050.0,49100.0,48500.0,48500.0,64900],["2026-09-14",48600.0,48800.0,45150.0,47750.0,79400],["2026-09-15",48000.0,48300.0,47550.0,47850.0,81000],["2026-09-16",48400.0,48800.0,48000.0,48400.0,81300],["2026-09-17",48000.0,48800.0,48000.0,48550.0,18900],["2026-09-18",48800.0,50200.0,48750.0,49500.0,232700],["2026-09-21",49500.0,50200.0,49500.0,49500.0,43600],["2026-09-22",49500.0,50400.0,49500.0,50200.0,80600],["2026-09-23",50500.0,51100.0,50100.0,50200.0,44700],["2026-09-24",50200.0,50400.0,49900.0,50000.0,70900],["2026-09-25",50000.0,50200.0,49700.0,50000.0,38800],["2026-09-28",49400.0,49900.0,49050.0,49150.0,93600],["2026-09-29",49350.0,49450.0,48800.0,49050.0,82000],["2026-09-30",49050.0,49900.0,49050.0,49100.0,50300],["2026-10-01",49100.0,49500.0,48800.0,49250.0,158600],["2026-10-02",49250.0,49300.0,48600.0,48600.0,62800]]}