{"sym":"DPG","index":false,"bars":[["2017-01-12",2606.96,2606.96,2606.96,2606.96,100],["2017-01-13",2606.96,2606.96,2606.96,2606.96,0],["2017-01-16",2997.41,2997.41,2997.41,2997.41,123022],["2017-01-17",3441.91,3441.91,3441.91,3441.91,900],["2017-01-18",3952.49,3952.49,3952.49,3952.49,1300],["2017-01-19",4541.16,4541.16,3994.54,4541.16,21800],["2017-01-20",4685.33,5087.79,4685.33,5087.79,1350],["2017-01-23",5742.53,5742.53,4811.47,5742.53,65086],["2017-01-24",5406.15,5664.44,4294.88,5664.44,38500],["2017-01-25",6126.97,6163.01,6126.97,6163.01,16900],["2017-02-02",6187.03,6187.03,6006.83,6006.83,2200],["2017-02-03",5706.49,6307.17,5406.15,6006.83,4700],["2017-02-06",6006.83,6006.83,6000.82,6000.82,2600],["2017-02-07",5526.28,5526.28,5346.08,5406.15,11600],["2017-02-08",5466.22,5526.28,4991.68,5322.05,33320],["2017-02-09",5105.81,5322.05,4577.2,5165.87,29200],["2017-02-10",5105.81,5105.81,5045.74,5045.74,11000],["2017-02-13",4715.36,4985.67,4415.02,4745.4,61008],["2017-02-14",4565.19,4955.63,4451.06,4865.53,56350],["2017-02-15",4973.66,5406.15,4973.66,5195.91,30020],["2017-02-16",5177.89,5219.94,5135.84,5153.86,59418],["2017-02-17",5165.87,5346.08,5165.87,5255.98,46000],["2017-02-20",5346.08,5346.08,5255.98,5286.01,99800],["2017-02-21",5340.07,5526.28,5340.07,5496.25,59720],["2017-02-22",5514.27,5946.76,5514.27,5826.63,58695],["2017-02-23",5472.22,5886.69,5472.22,5736.52,10466],["2017-02-24",5736.52,5736.52,5676.45,5736.52,16000],["2017-02-27",5646.42,6000.82,5646.42,5766.56,30400],["2017-02-28",5706.49,5742.53,5706.49,5712.5,13267],["2017-03-01",5730.52,5736.52,5616.39,5616.39,11436],["2017-03-02",5466.22,5586.35,5412.15,5526.28,17600],["2017-03-03",5526.28,5796.59,5496.25,5646.42,30196],["2017-03-06",5766.56,5796.59,5706.49,5766.56,41493],["2017-03-07",5790.58,5928.74,5790.58,5826.63,50395],["2017-03-08",5784.58,5886.69,5784.58,5832.63,11913],["2017-03-09",5868.67,5868.67,5826.63,5856.66,21211],["2017-03-10",5886.69,6301.16,5886.69,6126.97,74848],["2017-03-13",6247.1,7009.97,6247.1,7009.97,88634],["2017-03-14",7328.33,7502.53,7040.0,7238.23,30700],["2017-03-15",7448.47,7448.47,7088.06,7202.19,36498],["2017-03-16",6985.94,7442.46,6985.94,7358.37,31129],["2017-03-17",7508.54,7508.54,7148.13,7298.3,7082],["2017-03-20",7208.2,7208.2,6985.94,7088.06,41374],["2017-03-21",7088.06,7388.4,7088.06,7232.22,64914],["2017-03-22",7238.23,7238.23,6787.72,6907.85,63127],["2017-03-23",6961.92,7328.33,6847.79,7148.13,55000],["2017-03-24",7208.2,7388.4,7208.2,7322.33,42910],["2017-03-27",7208.2,7568.61,6967.92,7550.59,68097],["2017-03-28",7508.54,8151.27,7508.54,8043.15,42481],["2017-03-29",8109.22,8289.43,8109.22,8229.36,36461],["2017-03-30",8439.6,8457.62,8343.49,8409.56,82729],["2017-03-31",8361.51,8361.51,7214.2,7388.4,154254],["2017-04-03",7328.33,7388.4,7088.06,7178.16,46910],["2017-04-04",7208.2,7370.38,7178.16,7274.27,22400],["2017-04-05",7448.47,7448.47,6607.51,6847.79,82926],["2017-04-07",6967.92,7027.99,6757.68,6907.85,20382],["2017-04-10",6847.79,7268.26,6847.79,6997.96,81468],["2017-04-11",6937.89,7088.06,6787.72,6895.84,16850],["2017-04-12",6955.91,6955.91,6006.83,6367.24,29100],["2017-04-13",6385.26,6427.31,5802.6,6000.82,94347],["2017-04-14",5826.63,5826.63,5292.02,5586.35,31780],["2017-04-17",5766.56,5826.63,5472.22,5526.28,80400],["2017-04-18",5478.23,5526.28,5292.02,5460.21,54140],["2017-04-19",5646.42,5670.45,5406.15,5670.45,28150],["2017-04-20",5760.55,6367.24,5658.43,6126.97,47978],["2017-04-21",6241.1,6241.1,5946.76,6084.92,27100],["2017-04-24",6006.83,6120.96,5646.42,5676.45,26300],["2017-04-25",5760.55,5760.55,5526.28,5706.49,149300],["2017-04-26",5736.52,5808.6,5526.28,5646.42,5930],["2017-04-27",5706.49,6006.83,5658.43,5700.48,44200],["2017-04-28",5706.49,5706.49,5586.35,5586.35,9700],["2017-05-03",5586.35,5586.35,5496.25,5586.35,4700],["2017-05-04",5436.18,5586.35,5418.16,5502.26,14600],["2017-05-05",5496.25,5496.25,5394.13,5466.22,26010],["2017-05-08",5406.15,5526.28,5346.08,5466.22,15917],["2017-05-09",5382.12,5406.15,5286.01,5376.11,25410],["2017-05-10",5322.05,5526.28,5322.05,5406.15,25700],["2017-05-11",5418.16,5454.2,5322.05,5400.14,19753],["2017-05-12",5406.15,5406.15,5346.08,5346.08,17720],["2017-05-15",5304.03,5376.11,5304.03,5340.07,10113],["2017-05-16",5304.03,5304.03,5261.98,5261.98,21815],["2017-05-17",5225.94,5322.05,5165.87,5225.94,12125],["2017-05-18",5255.98,5255.98,5225.94,5225.94,1567],["2017-05-19",5177.89,5183.89,5045.74,5129.83,6100],["2017-05-22",5099.8,5105.81,4985.67,5099.8,22003],["2017-05-23",5165.87,5249.97,5045.74,5051.74,9802],["2017-05-24",4925.6,5105.81,4805.46,5045.74,14980],["2017-05-25",4961.64,5069.76,4943.62,5057.75,21276],["2017-05-26",4991.68,5045.74,4985.67,5039.73,13200],["2017-05-29",5075.77,5466.22,5045.74,5364.1,41484],["2017-05-30",5406.15,5466.22,5316.04,5406.15,27040],["2017-05-31",5406.15,5442.19,5346.08,5442.19,9500],["2017-06-01",5406.15,5436.18,5237.96,5406.15,22500],["2017-06-02",5400.14,5466.22,5364.1,5466.22,16135],["2017-06-05",5424.17,5586.35,5406.15,5472.22,54400],["2017-06-06",5418.16,5580.35,5406.15,5580.35,13100],["2017-06-07",5526.28,5616.39,5526.28,5586.35,9000],["2017-06-08",5586.35,5616.39,5526.28,5526.28,9200],["2017-06-09",5526.28,5526.28,5466.22,5466.22,9100],["2017-06-12",5478.23,5478.23,5478.23,5478.23,6600],["2017-06-13",5478.23,5478.23,5442.19,5442.19,12100],["2017-06-14",5436.18,5436.18,5406.15,5406.15,13800],["2017-06-15",5412.15,5412.15,5352.09,5406.15,3000],["2017-06-16",5364.1,5370.11,5292.02,5370.11,12200],["2017-06-19",5352.09,5352.09,5316.04,5334.07,39400],["2017-06-20",5304.03,5316.04,5298.02,5316.04,4840],["2017-06-21",5292.02,5298.02,5237.96,5286.01,9800],["2017-06-22",5237.96,5255.98,5105.81,5237.96,9715],["2017-06-23",5165.87,5237.96,5165.87,5195.91,3180],["2017-06-26",5195.91,5346.08,5195.91,5195.91,9208],["2017-06-27",5286.01,5286.01,5105.81,5105.81,4800],["2017-06-28",5286.01,5286.01,5286.01,5286.01,6040],["2017-06-29",5045.74,5255.98,5045.74,5075.77,4000],["2017-06-30",5225.94,5225.94,5105.81,5189.9,7300],["2017-07-03",5105.81,5195.91,5105.81,5195.91,1410],["2017-07-04",5165.87,5189.9,5111.81,5153.86,7940],["2017-07-05",5141.85,5165.87,5111.81,5165.87,3500],["2017-07-06",5141.85,5165.87,5111.81,5111.81,8200],["2017-07-07",5123.83,5141.85,5111.81,5111.81,2300],["2017-07-10",5111.81,5111.81,5111.81,5111.81,500],["2017-07-11",5105.81,5105.81,5105.81,5105.81,409],["2017-07-12",5183.89,5183.89,5081.78,5135.84,2900],["2017-07-13",5165.87,5165.87,5105.81,5105.81,5200],["2017-07-14",5195.91,5195.91,5153.86,5153.86,7000],["2017-07-17",5105.81,5141.85,5105.81,5141.85,6210],["2017-07-18",5141.85,5165.87,4991.68,5045.74,6600],["2017-07-19",5135.84,5135.84,4973.66,5105.81,77730],["2017-07-20",5117.82,5117.82,5003.69,5003.69,6700],["2017-07-21",5105.81,5105.81,4985.67,5015.7,5200],["2017-07-24",5099.8,5105.81,4997.68,4997.68,12500],["2017-07-25",5045.74,5045.74,4985.67,4985.67,4700],["2017-07-26",5045.74,5045.74,4967.65,4967.65,9000],["2017-07-27",4985.67,4985.67,4985.67,4985.67,800],["2017-07-28",4925.6,5075.77,4925.6,4955.63,10400],["2017-07-31",5045.74,5045.74,4865.53,4865.53,15500],["2017-08-01",4865.53,4865.53,4775.43,4805.46,21500],["2017-08-02",4865.53,4925.6,4805.46,4925.6,11200],["2017-08-03",5105.81,5219.94,5075.77,5183.89,16999],["2017-08-04",5195.91,5340.07,5195.91,5340.07,35600],["2017-08-07",5346.08,5646.42,5346.08,5646.42,18310],["2017-08-08",5526.28,5586.35,5406.15,5406.15,4100],["2017-08-09",5165.87,5376.11,5165.87,5280.0,14634],["2017-08-10",5346.08,5346.08,5105.81,5195.91,22217],["2017-08-11",5388.32,5653.01,5388.32,5558.48,32291],["2017-08-14",5501.76,5501.76,5435.59,5435.59,9800],["2017-08-15",5388.32,5388.32,5293.79,5293.79,6900],["2017-08-16",5293.79,5388.32,5293.79,5388.32,3700],["2017-08-17",5482.85,5549.03,5312.7,5416.68,11700],["2017-08-18",5397.77,5397.77,5341.06,5350.51,7300],["2017-08-21",5359.96,5482.85,5359.96,5435.59,10200],["2017-08-22",5482.85,5482.85,5388.32,5435.59,9400],["2017-08-23",5388.32,5388.32,5350.51,5359.96,14000],["2017-08-24",5359.96,5378.87,5293.79,5341.06,22100],["2017-08-25",5303.24,5378.87,5293.79,5378.87,4400],["2017-08-28",5303.24,5312.7,5265.43,5312.7,10000],["2017-08-29",5151.99,5255.98,5151.99,5237.07,15000],["2017-08-30",5151.99,5237.07,5151.99,5237.07,5600],["2017-08-31",5246.52,5246.52,5237.07,5237.07,1700],["2017-09-01",5246.52,5246.52,5199.26,5199.26,800],["2017-09-05",5199.26,5208.71,5104.73,5104.73,7400],["2017-09-06",5133.08,5151.99,4944.02,4944.02,4110],["2017-09-07",5000.74,5085.82,4991.29,5066.91,2200],["2017-09-08",5010.19,5010.19,4726.6,4972.38,9200],["2017-09-11",5057.46,5057.46,4915.66,4925.11,5700],["2017-09-12",4962.93,4962.93,4726.6,4726.6,5000],["2017-09-13",4915.66,4962.93,4830.58,4915.66,14515],["2017-09-14",4944.02,4944.02,4896.75,4896.75,1900],["2017-09-15",4868.4,5010.19,4868.4,5010.19,13620],["2017-09-18",5057.46,5104.73,4991.29,4991.29,11115],["2017-09-19",5066.91,5066.91,5057.46,5057.46,5938],["2017-09-20",5104.73,5104.73,5010.19,5076.37,9600],["2017-09-21",5010.19,5066.91,5010.19,5066.91,1200],["2017-09-22",5104.73,5104.73,5048.01,5048.01,11800],["2017-09-25",5104.73,5151.99,5038.55,5038.55,11400],["2017-09-26",5104.73,5114.18,5010.19,5038.55,8205],["2017-09-27",4981.83,5019.65,4962.93,5019.65,3800],["2017-09-28",4944.02,5010.19,4915.66,4991.29,8000],["2017-09-29",4972.38,4972.38,4972.38,4972.38,100],["2017-10-02",5010.19,5010.19,4896.75,4896.75,9100],["2017-10-03",4915.66,4915.66,4840.04,4868.4,6600],["2017-10-04",4962.93,4962.93,4915.66,4962.93,13500],["2017-10-05",5010.19,5057.46,5010.19,5010.19,8400],["2017-10-06",5029.1,5057.46,4821.13,5010.19,22250],["2017-10-09",5104.73,5388.32,5104.73,5199.26,11700],["2017-10-10",5199.26,5293.79,5199.26,5246.52,14700],["2017-10-11",5237.07,5293.79,5104.73,5199.26,11500],["2017-10-12",5246.52,5341.06,5199.26,5199.26,4800],["2017-10-13",5246.52,5246.52,5199.26,5199.26,4400],["2017-10-16",5246.52,5341.06,5199.26,5293.79,7900],["2017-10-17",5246.52,5284.34,5208.71,5208.71,18800],["2017-10-18",5293.79,5955.51,5293.79,5842.07,88330],["2017-10-19",5860.98,5964.97,5813.71,5813.71,42730],["2017-10-20",5955.51,5955.51,5719.18,5766.45,11800],["2017-10-23",5860.98,5860.98,5577.38,5577.38,31800],["2017-10-24",5700.28,5719.18,5577.38,5624.65,16100],["2017-10-25",5586.84,5653.01,5577.38,5596.29,17250],["2017-10-26",5671.92,5804.26,5577.38,5577.38,35900],["2017-10-27",5671.92,5690.82,5530.12,5615.2,15800],["2017-10-30",5671.92,5671.92,5388.32,5388.32,18000],["2017-10-31",5549.03,5549.03,5341.06,5388.32,16970],["2017-11-01",5322.15,5530.12,5322.15,5482.85,22600],["2017-11-02",5482.85,5482.85,5293.79,5416.68,24400],["2017-11-03",5341.06,5454.49,5341.06,5454.49,7900],["2017-11-06",5293.79,5955.51,5293.79,5482.85,10900],["2017-11-07",5388.32,5671.92,5322.15,5416.68,25660],["2017-11-08",5407.23,5501.76,5388.32,5388.32,10930],["2017-11-09",5350.51,5445.04,5350.51,5378.87,6060],["2017-11-10",5331.6,5530.12,5293.79,5501.76,15102],["2017-11-13",5501.76,5501.76,5350.51,5378.87,33110],["2017-11-14",5350.51,5445.04,5350.51,5378.87,35954],["2017-11-15",5388.32,5388.32,5322.15,5369.41,13380],["2017-11-16",5208.71,5359.96,5208.71,5237.07,19010],["2017-11-17",5255.98,5293.79,5237.07,5246.52,36637],["2017-11-20",5246.52,5359.96,5246.52,5293.79,2140],["2017-11-21",5293.79,5293.79,5227.62,5293.79,17820],["2017-11-22",5293.79,5454.49,5274.88,5293.79,21580],["2017-11-23",5435.59,5435.59,5322.15,5341.06,16184],["2017-11-24",5369.41,5671.92,5341.06,5577.38,99550],["2017-11-27",5577.38,5908.25,5577.38,5757.0,47890],["2017-11-28",5851.53,5851.53,5577.38,5624.65,28290],["2017-11-29",5577.38,5624.65,5463.95,5473.4,9800],["2017-11-30",5671.92,5766.45,5492.31,5511.21,29154],["2017-12-01",5671.92,5794.81,5624.65,5794.81,40000],["2017-12-04",5842.07,6050.04,5842.07,5983.87,105464],["2017-12-05",6002.78,6428.17,6002.78,6144.58,53223],["2017-12-06",6428.17,6428.17,5974.42,6144.58,18950],["2017-12-07",6229.66,6286.37,5964.97,6050.04,43673],["2017-12-08",6144.58,6144.58,6031.14,6050.04,22150],["2017-12-11",6002.78,6210.75,6002.78,6144.58,33600],["2017-12-12",6144.58,6286.37,6002.78,6144.58,38417],["2017-12-13",6428.17,6976.46,6428.17,6976.46,107883],["2017-12-14",6995.36,7657.09,6995.36,7496.38,103285],["2017-12-15",7562.56,7704.35,7193.88,7278.96,112240],["2017-12-18",7231.69,7562.56,7042.63,7468.02,108406],["2017-12-19",7468.02,7846.15,7468.02,7723.26,50178],["2017-12-20",7751.62,7751.62,7562.56,7704.35,23354],["2017-12-21",7704.35,7732.71,7657.09,7713.81,66190],["2017-12-22",7609.82,7704.35,7562.56,7657.09,40309],["2017-12-25",7704.35,7751.62,7657.09,7751.62,58470],["2017-12-26",7836.7,8129.75,7836.7,8016.31,36733],["2017-12-27",8035.22,8082.48,7751.62,7997.4,86650],["2017-12-28",8006.86,8006.86,7798.89,7798.89,62537],["2017-12-29",7883.96,8086.12,7845.46,7970.6,20900],["2018-01-02",8037.99,8086.12,7845.46,7922.47,27110],["2018-01-03",7893.59,7922.47,7816.58,7893.59,39300],["2018-01-04",7989.85,8278.64,7874.34,8230.51,64710],["2018-01-05",8374.91,8567.43,8182.38,8471.17,98520],["2018-01-08",8471.17,9385.67,8471.17,9385.67,84193],["2018-01-09",9337.54,9626.33,8856.22,8952.49,62683],["2018-01-10",9029.5,9029.5,8471.17,8836.97,69904],["2018-01-11",8856.22,9048.75,8663.7,8663.7,63522],["2018-01-12",8904.36,8904.36,8663.7,8759.96,16804],["2018-01-15",8711.83,8856.22,8663.7,8663.7,41300],["2018-01-16",8759.96,9145.01,8711.83,9048.75,81686],["2018-01-17",9145.01,9145.01,8856.22,8856.22,32926],["2018-01-18",8856.22,8856.22,8471.17,8692.58,77351],["2018-01-19",8856.22,8904.36,8663.7,8759.96,28660],["2018-01-22",9096.88,9327.91,8856.22,9279.78,91288],["2018-01-23",9241.28,9481.94,9241.28,9347.17,77552],["2018-01-24",9433.8,9433.8,9000.62,9279.78,35220],["2018-01-25",9433.8,9818.86,9337.54,9530.07,159139],["2018-01-26",9530.07,9578.2,9453.06,9530.07,47620],["2018-01-29",9530.07,9530.07,9241.28,9241.28,61290],["2018-01-30",9337.54,9337.54,9096.88,9145.01,84662],["2018-01-31",9202.77,9202.77,8875.48,9010.25,67525],["2018-02-01",9029.5,9337.54,9029.5,9337.54,127865],["2018-02-02",10536.59,10536.59,9733.57,10317.59,139310],["2018-02-05",10244.59,10585.26,9782.24,9782.24,60715],["2018-02-06",9733.57,9976.91,9003.56,9295.56,74140],["2018-02-07",9295.56,10220.25,9295.56,9976.91,85117],["2018-02-08",10074.25,10220.25,9855.24,9976.91,48405],["2018-02-09",9490.23,10098.58,9246.89,9976.91,131750],["2018-02-12",9855.24,10293.25,9733.57,10220.25,45807],["2018-02-13",10950.27,11193.61,10463.59,10585.26,111075],["2018-02-21",11169.28,11436.95,10828.6,11144.94,32658],["2018-02-22",10950.27,11193.61,10828.6,10950.27,56000],["2018-02-23",10950.27,12410.31,10950.27,11947.96,90060],["2018-02-26",11996.63,12848.32,11996.63,12604.98,113885],["2018-02-27",12604.98,13335.0,12531.98,12775.31,248761],["2018-02-28",12775.31,12872.65,12410.31,12629.31,99030],["2018-03-01",12677.98,13383.66,12677.98,13383.66,96900],["2018-03-02",14600.36,14600.36,13115.99,13919.01,153344],["2018-03-05",14332.69,14868.03,14332.69,14843.7,122571],["2018-03-06",15087.04,16863.42,15087.04,16863.42,249600],["2018-03-07",17033.75,18007.11,14600.36,16157.73,268419],["2018-03-08",16303.74,16303.74,15330.38,15573.72,150335],["2018-03-09",15573.72,15573.72,14892.37,15525.05,130825],["2018-03-12",15622.38,16060.4,15622.38,15817.06,76574],["2018-03-13",16547.07,16547.07,15208.71,15208.71,84460],["2018-03-14",15208.71,15208.71,13870.34,14284.02,157245],["2018-03-15",13870.34,14673.36,13383.66,14673.36,59108],["2018-03-16",14965.37,15695.39,14965.37,15330.38,78470],["2018-03-19",15330.38,15427.71,14113.68,15330.38,539853],["2018-03-20",15087.04,15792.72,14843.7,15476.38,214958],["2018-03-21",15792.72,15792.72,14965.37,14965.37,73048],["2018-03-22",14965.37,15233.04,14770.7,14892.37,169784],["2018-03-23",14722.03,14746.36,13627.0,14478.69,305895],["2018-03-26",14478.69,14478.69,14186.68,14405.69,76918],["2018-03-27",14600.36,14600.36,12896.98,13261.99,377286],["2018-03-28",12677.98,13383.66,12410.31,12896.98,187743],["2018-03-29",12848.32,13261.99,12848.32,13140.32,62400],["2018-03-30",13164.66,13505.33,13164.66,13481.0,46200],["2018-04-02",13383.66,13383.66,12896.98,13164.66,66100],["2018-04-03",13286.33,14235.35,13213.33,14113.68,109700],["2018-04-04",13992.01,14235.35,13992.01,14065.01,49100],["2018-04-05",14162.35,14235.35,13870.34,13967.68,90600],["2018-04-06",13992.01,14308.35,13651.34,14040.68,84900],["2018-04-09",14357.02,15330.38,14113.68,14405.69,113150],["2018-04-10",14649.03,14649.03,13992.01,14113.68,85759],["2018-04-11",14113.68,14186.68,13554.0,13627.0,65500],["2018-04-12",13383.66,13870.34,13164.66,13870.34,41400],["2018-04-13",13627.0,13651.34,13383.66,13602.67,57200],["2018-04-16",13408.0,14065.01,13286.33,14040.68,70400],["2018-04-17",15208.71,15208.71,13675.67,13894.68,33000],["2018-04-18",13846.01,14113.68,13724.34,13846.01,82000],["2018-04-19",13724.34,13967.68,13505.33,13578.33,65000],["2018-04-20",13505.33,13505.33,12896.98,13286.33,116600],["2018-04-23",13461.8,13585.3,13017.19,13214.79,67600],["2018-04-24",13091.29,13585.3,12893.68,13338.29,22300],["2018-04-26",13338.29,13585.3,12745.48,12868.98,56400],["2018-04-27",12967.79,13091.29,12720.78,12770.18,45907],["2018-05-02",13091.29,13091.29,12350.27,12350.27,27200],["2018-05-03",12547.88,12547.88,10695.34,11979.76,72600],["2018-05-04",12103.27,13313.59,11979.76,12300.87,32700],["2018-05-07",12300.87,12523.18,12300.87,12498.48,46200],["2018-05-08",12523.18,12844.28,12374.97,12547.88,40400],["2018-05-09",12547.88,13091.29,12547.88,13066.59,55200],["2018-05-10",13338.29,13585.3,13239.49,13338.29,88300],["2018-05-11",14573.32,14820.33,13041.89,13585.3,65900],["2018-05-14",13708.8,14326.32,13708.8,14326.32,75900],["2018-05-15",14202.81,14573.32,14079.31,14252.22,80900],["2018-05-22",10633.59,14326.32,10633.59,13585.3,115880],["2018-05-23",13585.3,13832.31,13288.89,13832.31,54480],["2018-05-24",13585.3,13832.31,13560.6,13782.9,68140],["2018-05-25",13832.31,13832.31,13412.4,13412.4,62350],["2018-05-28",13214.79,13214.79,12473.78,12473.78,113250],["2018-05-29",12523.18,12967.79,12127.97,12819.58,71880],["2018-05-30",12967.79,12967.79,12399.67,12547.88,57570],["2018-05-31",12720.78,12967.79,12350.27,12967.79,150490],["2018-06-01",12621.98,12967.79,12350.27,12745.48,36750],["2018-06-04",12844.28,13091.29,12473.78,13066.59,72390],["2018-06-05",13041.89,13041.89,12597.28,12967.79,93040],["2018-06-06",13066.59,13091.29,12646.68,13091.29,72850],["2018-06-07",13264.19,13264.19,12720.78,12844.28,28230],["2018-06-08",13165.39,13165.39,12597.28,13091.29,61420],["2018-06-11",12967.79,13165.39,12646.68,13091.29,75070],["2018-06-12",12844.28,12844.28,12597.28,12844.28,27470],["2018-06-13",12844.28,12967.79,12646.68,12967.79,70480],["2018-06-14",12720.78,12967.79,12696.08,12967.79,40970],["2018-06-15",12794.88,12844.28,12671.38,12819.58,19160],["2018-06-18",12720.78,12720.78,12473.78,12473.78,35100],["2018-06-19",12597.28,12597.28,11930.36,11979.76,58240],["2018-06-20",12597.28,12597.28,12103.27,12350.27,38610],["2018-06-21",12399.67,12720.78,12029.17,12720.78,59430],["2018-06-22",12770.18,12844.28,12597.28,12770.18,18090],["2018-06-25",12770.18,12770.18,12350.27,12745.48,30160],["2018-06-26",12350.27,12745.48,12350.27,12671.38,72490],["2018-06-27",12819.58,12844.28,12498.48,12597.28,29380],["2018-06-28",12597.28,12597.28,12103.27,12547.88,75750],["2018-06-29",12177.37,12547.88,12177.37,12498.48,36110],["2018-07-02",12350.27,12350.27,11782.16,11905.66,50760],["2018-07-03",11880.96,12078.57,11732.76,11979.76,72980],["2018-07-04",11979.76,11979.76,11609.26,11806.86,69970],["2018-07-05",11856.26,11856.26,10991.74,11510.45,77400],["2018-07-06",11510.45,11609.26,11312.85,11584.56,10870],["2018-07-09",11115.25,11856.26,11115.25,11337.55,27940],["2018-07-10",11362.25,11362.25,10547.13,10547.13,99810],["2018-07-11",9929.62,10374.23,9818.47,9818.47,129880],["2018-07-12",9238.0,9880.22,9238.0,9880.22,33870],["2018-07-13",10003.72,10003.72,9806.12,9830.82,39000],["2018-07-16",9830.82,9830.82,9509.71,9509.71,30750],["2018-07-17",9806.12,9806.12,9386.21,9633.21,23080],["2018-07-18",9509.71,9830.82,9361.51,9534.41,71570],["2018-07-19",9534.41,9534.41,8867.5,8867.5,135660],["2018-07-20",8867.5,8867.5,8620.49,8632.84,48980],["2018-07-23",8620.49,9225.65,8620.49,9225.65,59990],["2018-07-24",9608.51,9756.72,9435.61,9509.71,140150],["2018-07-25",9287.41,9880.22,9287.41,9509.71,53800],["2018-07-26",9386.21,9682.61,9336.81,9682.61,69610],["2018-07-27",10127.22,10127.22,9559.11,9707.31,44070],["2018-07-30",9707.31,9806.12,9670.26,9707.31,47570],["2018-07-31",9707.31,10250.73,9682.61,10102.52,173000],["2018-08-01",10374.23,10571.83,9880.22,10547.13,129790],["2018-08-02",10621.23,10967.04,10127.22,10868.24,274680],["2018-08-03",11065.84,11065.84,10398.93,10473.03,61880],["2018-08-06",10473.03,10497.73,10250.73,10473.03,45480],["2018-08-07",10473.03,10473.03,10003.72,10003.72,90930],["2018-08-08",10003.72,10250.73,9929.62,10250.73,78570],["2018-08-09",10053.12,10349.53,9929.62,10077.82,62920],["2018-08-10",10275.43,10275.43,9855.52,10003.72,24230],["2018-08-13",10324.83,10349.53,9880.22,10077.82,72880],["2018-08-14",10127.22,10127.22,9633.21,10077.82,121120],["2018-08-15",10077.82,10201.33,9954.32,10176.62,70890],["2018-08-16",10127.22,10250.73,10028.42,10226.03,58470],["2018-08-17",10300.13,10621.23,10250.73,10571.83,160590],["2018-08-20",10621.23,10806.49,10571.83,10670.64,57380],["2018-08-21",10621.23,10843.54,10621.23,10769.44,67690],["2018-08-22",10868.24,10868.24,10645.94,10744.74,98170],["2018-08-23",10645.94,10744.74,10645.94,10720.04,44890],["2018-08-24",10720.04,11436.35,10596.53,11436.35,100990],["2018-08-27",11436.35,12202.07,11436.35,12189.72,244880],["2018-08-28",12189.72,12350.27,12127.97,12177.37,101820],["2018-08-29",12152.67,12572.58,12127.97,12424.37,90190],["2018-08-30",12424.37,12696.08,12251.47,12696.08,75820],["2018-08-31",12696.08,13091.29,12424.37,12844.28,213170],["2018-09-04",12918.39,13165.39,12844.28,13091.29,142530],["2018-09-05",13338.29,13412.4,12597.28,12597.28,204370],["2018-09-06",12350.27,12597.28,11720.41,12424.37,140650],["2018-09-07",12103.27,12646.68,11880.96,12597.28,54270],["2018-09-10",12597.28,12597.28,12350.27,12473.78,60420],["2018-09-11",12350.27,12745.48,12177.37,12646.68,41460],["2018-09-12",12597.28,12646.68,12300.87,12597.28,39830],["2018-09-13",12597.28,12720.78,12424.37,12621.98,39260],["2018-09-14",12597.28,12918.39,12473.78,12844.28,102960],["2018-09-17",12943.09,13214.79,12943.09,13091.29,68450],["2018-09-18",13313.59,13313.59,12967.79,13165.39,68300],["2018-09-19",13313.59,13313.59,13091.29,13214.79,57950],["2018-09-20",12967.79,13214.79,12597.28,13214.79,106500],["2018-09-21",13338.29,13437.1,12844.28,13091.29,100270],["2018-09-24",12819.58,13190.09,12720.78,13091.29,110930],["2018-09-25",13091.29,13091.29,12844.28,12967.79,60920],["2018-09-26",12844.28,13140.69,12794.88,13091.29,95390],["2018-09-27",12844.28,13214.79,12696.08,13140.69,190590],["2018-09-28",12844.28,13091.29,12770.18,13091.29,19300],["2018-10-01",12819.58,13091.29,12770.18,12943.09,37850],["2018-10-02",12745.48,12943.09,12350.27,12844.28,97010],["2018-10-03",12844.28,12844.28,12498.48,12523.18,15780],["2018-10-04",11930.36,12844.28,11930.36,12745.48,65520],["2018-10-05",12770.18,12770.18,12498.48,12547.88,22140],["2018-10-08",12671.38,12720.78,12572.58,12720.78,25350],["2018-10-09",12720.78,12844.28,12374.97,12597.28,50420],["2018-10-10",12646.68,12696.08,12374.97,12696.08,53680],["2018-10-11",12103.27,12720.78,12103.27,12350.27,47940],["2018-10-12",11880.96,12523.18,11856.26,12523.18,74590],["2018-10-15",12523.18,12720.78,12350.27,12547.88,24630],["2018-10-16",12473.78,12547.88,12251.47,12498.48,52040],["2018-10-17",12597.28,12720.78,12325.57,12720.78,124890],["2018-10-18",12597.28,12646.68,12325.57,12597.28,59760],["2018-10-19",12597.28,12646.68,12325.57,12572.58,20290],["2018-10-22",12424.37,12473.78,11708.06,12337.92,188200],["2018-10-23",12337.92,12337.92,11485.75,11856.26,356900],["2018-10-24",11979.76,11979.76,11584.56,11708.06,15300],["2018-10-25",10917.64,11584.56,10892.94,10892.94,181040],["2018-10-26",11263.45,11263.45,10596.53,10596.53,47240],["2018-10-29",10596.53,10596.53,10127.22,10127.22,160650],["2018-10-30",10127.22,10571.83,10127.22,10571.83,184820],["2018-10-31",11115.25,11139.95,10868.24,11139.95,32050],["2018-11-01",11485.75,11732.76,11065.84,11214.05,37980],["2018-11-02",11461.05,11461.05,11238.75,11312.85,12150],["2018-11-05",11337.55,11362.25,11164.65,11238.75,1740],["2018-11-06",11238.75,11238.75,11115.25,11115.25,6560],["2018-11-07",11238.75,11238.75,10645.94,11115.25,11520],["2018-11-08",11115.25,11362.25,10522.43,10868.24,46990],["2018-11-09",10621.23,10991.74,10497.73,10991.74,53720],["2018-11-12",10621.23,11090.55,10497.73,11065.84,13100],["2018-11-13",10868.24,11041.14,10571.83,11016.44,9280],["2018-11-14",11016.44,11238.75,10621.23,10991.74,27230],["2018-11-15",10991.74,10991.74,10497.73,10942.34,58510],["2018-11-16",10917.64,10967.04,10522.43,10942.34,43040],["2018-11-19",10917.64,11214.05,10917.64,11139.95,25510],["2018-11-20",11139.95,11918.01,11139.95,11918.01,61820],["2018-11-21",11979.76,12202.07,11856.26,11856.26,70530],["2018-11-22",12127.97,12350.27,11831.56,11979.76,44210],["2018-11-23",11955.06,12078.57,11856.26,11955.06,37960],["2018-11-26",12300.87,12300.87,11806.86,11955.06,26490],["2018-11-27",11856.26,11930.36,11609.26,11708.06,20050],["2018-11-28",11708.06,11708.06,11189.35,11584.56,72550],["2018-11-29",11831.56,11831.56,11436.35,11584.56,41970],["2018-11-30",11609.26,11633.96,11411.65,11609.26,44490],["2018-12-03",11609.26,12399.67,11485.75,12399.67,179290],["2018-12-04",12276.17,12794.88,12226.77,12325.57,46400],["2018-12-05",12300.87,12350.27,12103.27,12350.27,78110],["2018-12-06",12350.27,12473.78,12103.27,12399.67,30090],["2018-12-07",12844.28,12844.28,12473.78,12646.68,65340],["2018-12-10",12646.68,12868.98,12646.68,12844.28,79010],["2018-12-11",12844.28,13017.19,12671.38,12868.98,86390],["2018-12-12",12770.18,12943.09,12770.18,12868.98,69280],["2018-12-13",12893.68,13165.39,12893.68,12992.49,124950],["2018-12-14",12841.41,13244.28,12665.16,13193.92,221140],["2018-12-17",13093.2,13093.2,12715.52,13068.02,31730],["2018-12-18",12967.31,12967.31,12539.26,12715.52,118950],["2018-12-19",12715.52,12891.77,12589.62,12665.16,48480],["2018-12-20",12589.62,12715.52,12388.19,12589.62,38550],["2018-12-21",12463.72,12589.62,12388.19,12589.62,5130],["2018-12-24",12715.52,12791.05,12589.62,12740.69,24410],["2018-12-25",12589.62,12715.52,12388.19,12589.62,38830],["2018-12-26",12841.41,12841.41,12337.83,12665.16,43240],["2018-12-27",12967.31,12967.31,12589.62,12816.23,108900],["2018-12-28",12891.77,12916.95,12589.62,12816.23,9530],["2019-01-02",12589.62,13068.02,12463.72,12866.59,224590],["2019-01-03",12715.52,12841.41,12539.26,12791.05,82980],["2019-01-04",12514.08,12765.87,12463.72,12765.87,19000],["2019-01-07",12791.05,12916.95,12589.62,12765.87,105370],["2019-01-08",12816.23,12816.23,12715.52,12791.05,13770],["2019-01-09",12942.13,12942.13,12665.16,12841.41,31990],["2019-01-10",12942.13,13722.69,12791.05,13697.51,198720],["2019-01-11",13521.25,14352.17,13521.25,14276.63,243300],["2019-01-14",14352.17,14352.17,13848.58,14024.84,87880],["2019-01-15",14050.02,14326.99,13823.4,14100.37,188820],["2019-01-16",14100.37,14352.17,13999.66,14100.37,85390],["2019-01-17",14226.27,14226.27,13143.56,13571.61,164080],["2019-01-18",13370.18,13395.35,12639.98,12639.98,198230],["2019-01-21",11960.14,11960.14,11758.7,11758.7,283300],["2019-01-22",10952.97,11783.88,10952.97,11783.88,238080],["2019-01-23",11834.24,11834.24,11280.3,11783.88,209720],["2019-01-24",12186.75,12186.75,11330.66,11456.55,329480],["2019-01-25",11104.04,11381.02,10663.41,10663.41,307880],["2019-01-28",9920.62,11406.2,9920.62,11255.12,207450],["2019-01-29",11255.12,11280.3,10978.15,11041.1,48680],["2019-01-30",10978.15,11204.76,10776.71,11078.87,29470],["2019-01-31",11078.87,11431.37,11053.69,11330.66,64780],["2019-02-01",11456.55,11456.55,11229.94,11330.66,33610],["2019-02-11",11582.45,11582.45,11003.33,11204.76,67170],["2019-02-12",11179.58,11179.58,10952.97,11104.04,240170],["2019-02-13",11104.04,11532.09,11104.04,11305.48,34290],["2019-02-14",11355.84,11355.84,11229.94,11330.66,28130],["2019-02-15",11104.04,11355.84,10952.97,11305.48,65630],["2019-02-18",11204.76,11330.66,11154.4,11204.76,31260],["2019-02-19",11330.66,11330.66,10978.15,11179.58,57510],["2019-02-20",10978.15,11204.76,10978.15,11204.76,13240],["2019-02-21",11179.58,11280.3,11154.4,11204.76,24920],["2019-02-22",11078.87,11229.94,11078.87,11204.76,76250],["2019-02-25",11204.76,11985.32,11204.76,11985.32,217180],["2019-02-26",12161.57,12337.83,11708.35,11783.88,207030],["2019-02-27",11758.7,11960.14,11582.45,11859.42,50130],["2019-02-28",11708.35,11934.96,11582.45,11582.45,156240],["2019-03-01",11783.88,12086.03,11607.63,11960.14,79160],["2019-03-04",11632.81,12136.39,11632.81,11859.42,83420],["2019-03-05",11859.42,12060.86,11834.24,11872.01,20700],["2019-03-06",11872.01,12035.68,11872.01,11884.6,85080],["2019-03-07",11884.6,12060.86,11884.6,12023.09,88920],["2019-03-08",12023.09,12463.72,12023.09,12463.72,217680],["2019-03-11",12501.49,12514.08,12274.88,12312.65,66320],["2019-03-12",12111.21,12501.49,12111.21,12501.49,83840],["2019-03-13",12501.49,12916.95,12501.49,12715.52,132650],["2019-03-14",12841.41,13093.2,12740.69,13093.2,104260],["2019-03-15",13168.74,13168.74,12967.31,13093.2,53220],["2019-03-18",13093.2,13470.89,13042.85,13395.35,147290],["2019-03-19",13420.53,13798.22,13294.64,13596.79,282660],["2019-03-20",14528.42,14528.42,14352.17,14528.42,376350],["2019-03-21",15082.36,15535.59,14855.75,15510.41,659770],["2019-03-22",15862.92,15862.92,14654.32,15233.44,163260],["2019-03-25",14679.5,16114.71,14679.5,15862.92,192430],["2019-03-26",15862.92,16039.18,15359.34,15812.56,929320],["2019-03-27",15485.23,16089.53,15485.23,15812.56,76480],["2019-03-28",15611.13,15812.56,15384.51,15409.69,86720],["2019-03-29",15409.69,15485.23,14855.75,14855.75,177620],["2019-04-01",14855.75,15359.34,14452.88,14855.75,235890],["2019-04-02",14855.75,15359.34,14603.96,14830.57,89600],["2019-04-03",14981.65,14981.65,14478.06,14603.96,90540],["2019-04-04",14603.96,15460.05,14478.06,15460.05,157830],["2019-04-05",15611.13,15862.92,15359.34,15661.49,89930],["2019-04-08",15183.08,15611.13,15183.08,15334.16,29690],["2019-04-09",15585.95,15585.95,15032.01,15032.01,55090],["2019-04-10",15006.83,15006.83,14427.7,14553.6,88590],["2019-04-11",14603.96,14855.75,14603.96,14679.5,22160],["2019-04-12",14679.5,15560.77,14679.5,14855.75,26830],["2019-04-16",14855.75,14855.75,14679.5,14830.57,60540],["2019-04-17",14855.75,15107.54,14603.96,14603.96,45010],["2019-04-18",14603.96,14679.5,14503.24,14578.78,41530],["2019-04-19",14603.96,14679.5,14553.6,14603.96,227360],["2019-04-22",14226.27,14503.24,14226.27,14326.99,139520],["2019-04-23",14326.99,14704.68,14326.99,14679.5,30390],["2019-04-24",15057.18,15460.05,15057.18,15233.44,114040],["2019-04-25",15233.44,15359.34,15208.26,15258.62,35140],["2019-04-26",15006.83,15308.98,15006.83,15308.98,25590],["2019-05-02",15434.87,15434.87,15233.44,15359.34,250080],["2019-05-03",15308.98,15359.34,15233.44,15283.8,20010],["2019-05-06",15208.26,15233.44,15006.83,15107.54,83510],["2019-05-07",15233.44,15485.23,15233.44,15283.8,137301],["2019-05-08",15880.42,15880.42,15537.68,15651.93,258850],["2019-05-09",15613.85,15785.22,15233.02,15233.02,78460],["2019-05-10",15385.35,15385.35,15042.61,15233.02,48650],["2019-05-13",14966.44,15233.02,14852.2,15233.02,89320],["2019-05-14",15233.02,15233.02,14699.87,14699.87,107510],["2019-05-15",14585.62,14852.2,14566.58,14566.58,77510],["2019-05-16",14566.58,14756.99,14566.58,14585.62,40930],["2019-05-17",14852.2,15080.69,14471.37,14471.37,62640],["2019-05-20",14661.78,14833.15,14471.37,14776.03,83280],["2019-05-21",14699.87,14776.03,14661.78,14737.95,22570],["2019-05-22",14756.99,14852.2,14585.62,14852.2,85450],["2019-05-23",14852.2,14890.28,14699.87,14890.28,31790],["2019-05-24",14852.2,15499.6,14852.2,15271.1,255860],["2019-05-27",15271.1,15728.09,15271.1,15499.6,162130],["2019-05-28",15499.6,15613.85,15347.27,15423.43,146270],["2019-05-29",15423.43,15423.43,15156.86,15156.86,82190],["2019-05-30",15156.86,15309.19,14776.03,15080.69,168731],["2019-05-31",15080.69,15156.86,14833.15,15042.61,44970],["2019-06-03",14737.95,15004.53,14547.54,14547.54,105230],["2019-06-04",14547.54,14966.44,14547.54,14566.58,58460],["2019-06-05",14547.54,14814.11,14547.54,14623.7,70490],["2019-06-06",14623.7,14776.03,14623.7,14737.95,58360],["2019-06-07",14890.28,14890.28,14699.87,14737.95,201990],["2019-06-10",14776.03,15309.19,14699.87,15156.86,176120],["2019-06-11",15233.02,15233.02,15004.53,15042.61,74870],["2019-06-12",14737.95,14928.36,14623.7,14661.78,140460],["2019-06-13",14661.78,14737.95,14471.37,14490.41,160270],["2019-06-14",14814.11,14814.11,14471.37,14471.37,166710],["2019-06-17",14471.37,14471.37,13976.3,14014.38,124580],["2019-06-18",14090.54,14090.54,13652.6,13652.6,219580],["2019-06-19",13652.6,13938.21,13557.39,13671.64,105440],["2019-06-20",13785.88,13938.21,13671.64,13900.13,99780],["2019-06-21",13938.21,14128.63,13938.21,14014.38,61230],["2019-06-24",13804.93,13995.34,13804.93,13919.17,48180],["2019-06-25",13766.84,14395.2,13766.84,14166.71,129460],["2019-06-26",14128.63,14204.79,14090.54,14147.67,60050],["2019-06-27",14090.54,14585.62,13995.34,14166.71,82860],["2019-06-28",14147.67,14147.67,13747.8,13938.21,240840],["2019-07-01",13938.21,14471.37,13938.21,14471.37,157390],["2019-07-02",14319.04,14357.12,14166.71,14204.79,42880],["2019-07-03",14090.54,14280.96,14090.54,14166.71,69190],["2019-07-04",14166.71,14319.04,14147.67,14223.83,67190],["2019-07-05",14204.79,14319.04,14090.54,14204.79,74460],["2019-07-08",14128.63,14166.71,13900.13,14033.42,80680],["2019-07-09",13900.13,14128.63,13900.13,14090.54,416380],["2019-07-10",13976.3,14090.54,13976.3,13976.3,40620],["2019-07-11",13823.97,14033.42,13823.97,14033.42,41350],["2019-07-12",14033.42,14261.92,14033.42,14090.54,167610],["2019-07-15",14204.79,14452.33,14204.79,14452.33,254630],["2019-07-16",14471.37,14776.03,14395.2,14471.37,124640],["2019-07-17",14395.2,14661.78,14280.96,14433.29,300510],["2019-07-18",14319.04,14414.25,14261.92,14357.12,121180],["2019-07-19",14319.04,14452.33,14280.96,14357.12,176100],["2019-07-22",14242.87,15004.53,13900.13,15004.53,350570],["2019-07-23",15118.77,15499.6,15042.61,15271.1,381790],["2019-07-24",15271.1,15728.09,15194.94,15194.94,219230],["2019-07-25",15194.94,15804.26,15080.69,15690.01,478020],["2019-07-26",15804.26,15880.42,15613.85,15804.26,157860],["2019-07-29",15842.34,16565.91,15842.34,16527.83,293800],["2019-07-30",16527.83,16870.57,16318.37,16375.5,333040],["2019-07-31",16375.5,16908.65,16375.5,16699.2,415500],["2019-08-01",16527.83,16870.57,16489.75,16756.32,193190],["2019-08-02",16699.2,17708.39,16699.2,17517.97,475710],["2019-08-05",17517.97,18355.79,17517.97,17898.8,457490],["2019-08-06",17898.8,18279.63,17632.22,17974.96,420520],["2019-08-07",17936.88,18279.63,17632.22,17784.55,446140],["2019-08-08",17784.55,18927.03,17784.55,18622.37,673070],["2019-08-09",19231.69,19345.94,18279.63,18279.63,390530],["2019-08-12",18431.96,18850.86,18089.21,18279.63,233650],["2019-08-13",18279.63,18660.45,18089.21,18279.63,465220],["2019-08-14",18393.87,18660.45,17708.39,17898.8,578410],["2019-08-15",17537.02,18051.13,17537.02,17898.8,554520],["2019-08-16",17898.8,18774.7,17860.72,18317.71,794490],["2019-08-19",18317.71,18831.82,18317.71,18698.53,287270],["2019-08-20",19117.44,19993.34,19041.28,19993.34,820300],["2019-08-21",19993.34,20678.83,19764.84,19841.01,435590],["2019-08-22",19841.01,20640.74,19841.01,20221.84,338010],["2019-08-23",20183.75,20374.17,19498.27,20145.67,508020],["2019-08-26",20259.92,20564.58,19993.34,20298.0,390800],["2019-08-27",20678.83,20678.83,20069.51,20336.08,310380],["2019-08-28",20374.17,20374.17,19345.94,19498.27,407360],["2019-08-29",19422.1,19574.43,18146.34,18317.71,938820],["2019-08-30",18317.71,18508.12,17041.94,17041.94,1033200],["2019-09-03",16756.32,17670.3,16299.33,16680.16,331230],["2019-09-04",16451.66,16680.16,15880.42,16185.08,516180],["2019-09-05",16565.91,16927.69,16185.08,16927.69,212570],["2019-09-06",16927.69,17479.89,16927.69,16946.74,175990],["2019-09-09",16775.36,16984.82,16642.08,16642.08,174210],["2019-09-10",16642.08,16642.08,15613.85,15918.51,282420],["2019-09-11",15918.51,16375.5,15613.85,16185.08,121430],["2019-09-12",16375.5,16584.95,16375.5,16527.83,79660],["2019-09-13",16546.87,16832.49,16070.84,16813.45,110760],["2019-09-16",16908.65,17327.56,16775.36,17060.98,140780],["2019-09-17",17003.86,17137.15,16946.74,16965.78,65470],["2019-09-18",17080.02,17175.23,16851.53,16851.53,107440],["2019-09-19",16756.32,17041.94,16337.42,16375.5,322410],["2019-09-20",16375.5,16375.5,16013.71,16185.08,182670],["2019-09-23",16185.08,16565.91,16032.75,16261.25,64720],["2019-09-24",16185.08,16565.91,16185.08,16489.75,85690],["2019-09-25",16375.5,16984.82,16223.17,16984.82,139380],["2019-09-26",17022.9,17022.9,16756.32,16908.65,81380],["2019-09-27",17060.98,17060.98,16642.08,16908.65,70880],["2019-09-30",16832.49,16946.74,16756.32,16832.49,76110],["2019-10-01",16718.24,17994.01,16642.08,17974.96,325950],["2019-10-02",18279.63,18279.63,17784.55,17784.55,80480],["2019-10-03",17784.55,18470.04,17517.97,18336.75,280060],["2019-10-04",18279.63,18470.04,18127.3,18165.38,112460],["2019-10-07",18279.63,18279.63,17708.39,17708.39,107790],["2019-10-08",17537.02,17974.96,17517.97,17708.39,119820],["2019-10-09",17898.8,17974.96,16946.74,17213.31,392980],["2019-10-10",17137.15,17327.56,16642.08,16870.57,271660],["2019-10-11",16794.41,17251.4,16756.32,17003.86,81810],["2019-10-14",17003.86,17327.56,16927.69,17137.15,114640],["2019-10-15",17003.86,17175.23,17003.86,17022.9,48590],["2019-10-16",16984.82,17137.15,16889.61,16946.74,61370],["2019-10-17",16870.57,17365.64,16870.57,17251.4,123520],["2019-10-18",17251.4,17613.18,17251.4,17346.6,89000],["2019-10-21",16565.91,16756.32,16223.17,16223.17,433470],["2019-10-22",16223.17,16794.41,16032.75,16680.16,131720],["2019-10-23",16680.16,17194.27,16375.5,16984.82,254360],["2019-10-24",16984.82,17175.23,16832.49,17022.9,68170],["2019-10-25",17137.15,17137.15,16680.16,17041.94,118980],["2019-10-28",17041.94,17803.59,17041.94,17746.47,151810],["2019-10-29",17746.47,17746.47,17556.06,17613.18,104400],["2019-10-30",17689.35,17689.35,17441.81,17613.18,135140],["2019-10-31",17441.81,17822.63,17441.81,17575.1,146270],["2019-11-01",17403.73,17575.1,17403.73,17460.85,153800],["2019-11-04",17346.6,17517.97,17251.4,17251.4,198470],["2019-11-05",17251.4,17708.39,17213.31,17517.97,80600],["2019-11-06",17403.73,17708.39,17403.73,17594.14,153840],["2019-11-07",17594.14,18165.38,17556.06,18089.21,181410],["2019-11-08",18089.21,18317.71,17898.8,18089.21,160930],["2019-11-11",18184.42,18355.79,17955.92,18146.34,132860],["2019-11-12",18127.3,18831.82,18089.21,18831.82,307350],["2019-11-13",18850.86,18888.95,18527.16,18546.2,174500],["2019-11-14",18470.04,18812.78,18470.04,18660.45,112170],["2019-11-15",18660.45,18812.78,18508.12,18736.62,143690],["2019-11-18",18736.62,18736.62,18279.63,18431.96,191380],["2019-11-19",18431.96,18584.29,18298.67,18546.2,103800],["2019-11-20",18508.12,18660.45,18431.96,18431.96,54890],["2019-11-21",18431.96,18641.41,18298.67,18508.12,178900],["2019-11-22",18660.45,18660.45,17594.14,17898.8,151560],["2019-11-25",17898.8,18070.17,17708.39,17898.8,102090],["2019-11-26",17936.88,18412.91,17936.88,18013.05,62580],["2019-11-27",18013.05,18089.21,17822.63,17822.63,64740],["2019-11-28",17822.63,17822.63,17289.48,17365.64,188930],["2019-11-29",17365.64,17594.14,17346.6,17384.69,112640],["2019-12-02",17365.64,17594.14,16261.25,16261.25,209920],["2019-12-03",16261.25,16870.57,16261.25,16565.91,188820],["2019-12-04",16603.99,16756.32,16565.91,16756.32,143230],["2019-12-05",16756.32,17060.98,16756.32,17022.9,84570],["2019-12-06",17022.9,17099.07,16832.49,16832.49,64510],["2019-12-09",16851.53,17003.86,16756.32,16965.78,50200],["2019-12-10",16813.45,16813.45,16451.66,16489.75,128470],["2019-12-11",16489.75,16870.57,16489.75,16851.53,54940],["2019-12-12",16832.49,17060.98,16832.49,17022.9,68380],["2019-12-13",16984.82,17060.98,16832.49,16908.65,47100],["2019-12-16",16984.82,17060.98,16680.16,16908.65,325570],["2019-12-17",16794.41,17022.9,16756.32,16794.41,61870],["2019-12-18",16375.5,17137.15,15994.67,17137.15,75270],["2019-12-19",16794.41,17137.15,16756.32,16870.57,41360],["2019-12-20",16718.24,16946.74,16299.33,16299.33,127420],["2019-12-23",16565.91,16756.32,15175.9,15175.9,205800],["2019-12-24",15233.02,15766.18,15080.69,15690.01,196640],["2019-12-25",15728.09,16375.5,15423.43,16299.33,126130],["2019-12-26",16185.08,16299.33,15956.59,15994.67,61900],["2019-12-27",15918.51,16108.92,15842.34,15994.67,60720],["2019-12-30",15994.67,16451.66,15728.09,15728.09,101240],["2019-12-31",15728.09,15956.59,14852.2,15613.85,95340],["2020-01-02",15613.85,15613.85,15233.02,15499.6,88650],["2020-01-03",15233.02,15518.64,14966.44,15080.69,101260],["2020-01-06",15080.69,15156.86,14204.79,14319.04,281160],["2020-01-07",14319.04,14319.04,13347.93,13709.72,402020],["2020-01-08",13709.72,14014.38,13709.72,13881.09,119800],["2020-01-09",13881.09,14357.12,13823.97,14242.87,65770],["2020-01-10",14319.04,14319.04,13747.8,13747.8,108090],["2020-01-13",13747.8,13957.26,12795.74,13328.89,338800],["2020-01-14",13481.22,13481.22,13119.44,13214.65,35490],["2020-01-15",13214.65,13386.02,13119.44,13138.48,37240],["2020-01-16",13119.44,13519.31,13100.4,13405.06,74940],["2020-01-17",13024.23,13633.55,13024.23,13290.81,80370],["2020-01-20",12757.66,13024.23,12376.83,12376.83,489310],["2020-01-21",11519.97,11805.59,11519.97,11519.97,455010],["2020-01-22",10853.53,11615.18,10758.32,11500.93,346720],["2020-01-30",11500.93,11996.0,11043.94,11424.77,100470],["2020-01-31",11462.85,11653.26,10625.03,10625.03,176350],["2020-02-03",9920.51,9920.51,9882.42,9882.42,119450],["2020-02-04",9196.94,9520.64,9196.94,9196.94,430230],["2020-02-05",8606.66,9520.64,8606.66,9196.94,741470],["2020-02-06",9196.94,9825.3,9196.94,9825.3,89060],["2020-02-07",10510.78,10510.78,10510.78,10510.78,140570],["2020-02-10",10396.54,10853.53,9901.46,9977.63,571260],["2020-02-11",9977.63,10206.12,9920.51,10129.96,105490],["2020-02-12",10129.96,10529.83,10091.88,10168.04,138420],["2020-02-13",10168.04,10872.57,10091.88,10872.57,350580],["2020-02-14",10663.11,11500.93,10663.11,11310.52,271890],["2020-02-17",11310.52,11596.14,11043.94,11462.85,140610],["2020-02-18",11424.77,11462.85,10967.78,11082.02,178340],["2020-02-19",11120.11,11424.77,10967.78,11424.77,151630],["2020-02-20",11424.77,11500.93,11196.27,11348.6,184260],["2020-02-21",11310.52,11843.67,11120.11,11329.56,233460],["2020-02-24",10663.11,10815.45,10548.87,10548.87,290680],["2020-02-25",9844.34,10282.29,9825.3,10282.29,584470],["2020-02-26",10129.96,10986.82,9844.34,10510.78,204910],["2020-02-27",10510.78,10815.45,10053.79,10663.11,239300],["2020-02-28",9977.63,10434.62,9920.51,9920.51,368420],["2020-03-02",9901.46,10396.54,9882.42,9977.63,280120],["2020-03-03",10282.29,10663.11,10149.0,10663.11,420560],["2020-03-04",10663.11,11348.6,10663.11,11348.6,393610],["2020-03-05",11424.77,11691.34,10853.53,11120.11,517960],["2020-03-06",10891.61,11386.68,10758.32,11386.68,295850],["2020-03-09",10605.99,10605.99,10605.99,10605.99,62820],["2020-03-10",9882.42,10739.28,9882.42,10263.25,490360],["2020-03-11",10282.29,10510.78,9558.72,9596.8,729150],["2020-03-12",8987.48,9139.81,8930.36,8930.36,701840],["2020-03-13",8321.04,9444.47,8321.04,9444.47,470590],["2020-03-16",9215.98,9711.05,9063.65,9215.98,327950],["2020-03-17",9215.98,9844.34,8758.99,9844.34,455710],["2020-03-18",10110.92,10129.96,9596.8,10072.84,314750],["2020-03-19",9596.8,9901.46,9596.8,9787.22,184880],["2020-03-20",9653.93,9958.59,9634.89,9749.13,128180],["2020-03-23",9139.81,9177.9,9082.69,9082.69,250020],["2020-03-24",8949.4,9254.06,8473.37,9006.52,275610],["2020-03-25",9387.35,9406.39,9006.52,9330.23,125380],["2020-03-26",9177.9,9330.23,8682.82,8911.32,395630],["2020-03-27",9025.57,9063.65,8682.82,8797.07,141130],["2020-03-30",8206.79,8682.82,8187.75,8378.16,327800],["2020-03-31",8378.16,8568.57,7806.92,8111.58,323160],["2020-04-01",8111.58,8340.08,7959.25,8187.75,149640],["2020-04-03",8378.16,8378.16,8054.46,8302.0,380550],["2020-04-06",8454.33,8873.23,8435.29,8816.11,412960],["2020-04-07",9025.57,9025.57,8644.74,8892.28,232250],["2020-04-08",8606.66,8949.4,8606.66,8911.32,254060],["2020-04-09",9139.81,9501.6,8968.44,9368.31,414170],["2020-04-10",9368.31,9558.72,9235.02,9482.56,327830],["2020-04-13",9596.8,9596.8,9254.06,9482.56,429200],["2020-04-14",9482.56,9825.3,9292.14,9825.3,559510],["2020-04-15",9901.46,10396.54,9901.46,10206.12,610600],["2020-04-16",9977.63,10168.04,9711.05,10015.71,350430],["2020-04-17",10168.04,10168.04,9330.23,9330.23,926170],["2020-04-20",8949.4,9825.3,8892.28,9634.89,672730],["2020-04-21",9634.89,9672.97,9120.77,9558.72,288880],["2020-04-22",8949.4,9463.51,8949.4,9463.51,201380],["2020-04-23",9368.31,9558.72,9196.94,9406.39,206380],["2020-04-24",9254.06,9482.56,9177.9,9425.43,227090],["2020-04-27",9254.06,9406.39,9101.73,9254.06,251930],["2020-04-28",9330.23,9368.31,9082.69,9330.23,252570],["2020-04-29",9368.31,9368.31,9101.73,9139.81,212700],["2020-05-04",9139.81,9215.98,8949.4,9082.69,156930],["2020-05-05",9006.52,9330.23,8758.99,9139.81,378290],["2020-05-06",9063.65,9177.9,8930.36,9101.73,243160],["2020-05-07",9101.73,9101.73,8930.36,8930.36,164540],["2020-05-08",8930.36,9330.23,8930.36,9139.81,433590],["2020-05-11",9215.98,9768.17,9120.77,9768.17,624630],["2020-05-12",10053.79,10263.25,9768.17,10091.88,497740],["2020-05-13",9901.46,10091.88,9711.05,9749.13,347980],["2020-05-14",9482.56,10034.75,9482.56,9882.42,420150],["2020-05-15",9977.63,10034.75,9711.05,9787.22,384370],["2020-05-18",9863.38,9863.38,9730.09,9844.34,181720],["2020-05-19",10072.84,10472.7,9939.55,10206.12,781070],["2020-05-20",10206.12,10472.7,10187.08,10206.12,422650],["2020-05-21",10206.12,10396.54,10015.71,10053.79,316330],["2020-05-22",9974.63,10212.12,9380.9,9380.9,548750],["2020-05-25",9380.9,9697.56,9380.9,9598.6,282160],["2020-05-26",9598.6,9935.05,9598.6,9895.47,341820],["2020-05-27",10053.79,10053.79,9539.23,9539.23,361870],["2020-05-28",9539.23,9618.39,9361.11,9460.07,244760],["2020-05-29",9440.28,9638.18,9420.48,9499.65,210530],["2020-06-01",9499.65,9677.77,9460.07,9657.98,235030],["2020-06-02",9657.98,9895.47,9578.81,9618.39,316850],["2020-06-03",9776.72,9776.72,9578.81,9578.81,147260],["2020-06-04",9578.81,9657.98,9479.86,9479.86,404820],["2020-06-05",9341.32,9717.35,9341.32,9638.18,208640],["2020-06-08",9756.93,10311.08,9638.18,10311.08,1362650],["2020-06-09",10508.99,10568.36,10271.49,10330.87,630660],["2020-06-10",10251.7,10924.6,9974.63,10845.43,744870],["2020-06-11",10766.27,11043.34,10093.38,10093.38,885140],["2020-06-12",9460.07,9816.3,9460.07,9816.3,452280],["2020-06-15",9816.3,10073.58,9143.41,9143.41,748940],["2020-06-16",9301.74,9499.65,9143.41,9301.74,541130],["2020-06-17",9420.48,9499.65,9182.99,9301.74,183790],["2020-06-18",9143.41,9420.48,9103.83,9281.95,114340],["2020-06-19",9341.32,9737.14,9301.74,9737.14,313000],["2020-06-22",9737.14,10132.96,9737.14,9895.47,442490],["2020-06-23",9895.47,10053.79,9499.65,9796.51,317040],["2020-06-24",9776.72,9895.47,9499.65,9578.81,294580],["2020-06-25",9420.48,9539.23,9420.48,9460.07,196910],["2020-06-26",9578.81,9618.39,9321.53,9361.11,160760],["2020-06-29",9301.74,9321.53,8708.01,8985.08,434040],["2020-06-30",8985.08,9222.57,8510.1,8806.97,229580],["2020-07-01",8648.64,9064.25,8648.64,9064.25,189160],["2020-07-02",9064.25,9262.16,9064.25,9222.57,120680],["2020-07-03",9222.57,9380.9,9143.41,9143.41,106270],["2020-07-06",9262.16,9321.53,9064.25,9143.41,69780],["2020-07-07",9321.53,9341.32,9182.99,9182.99,99140],["2020-07-08",9143.41,9262.16,9143.41,9222.57,101770],["2020-07-09",9222.57,9499.65,9202.78,9380.9,162510],["2020-07-10",9380.9,9380.9,9182.99,9202.78,111380],["2020-07-13",9202.78,9301.74,9163.2,9182.99,95840],["2020-07-14",9222.57,9301.74,9103.83,9301.74,124840],["2020-07-15",9341.32,9440.28,9262.16,9301.74,121430],["2020-07-16",9361.11,9361.11,9103.83,9103.83,169860],["2020-07-17",9182.99,9301.74,9103.83,9143.41,131180],["2020-07-20",9301.74,9677.77,9301.74,9657.98,509130],["2020-07-21",9717.35,9717.35,9341.32,9460.07,196530],["2020-07-22",9460.07,9460.07,9202.78,9202.78,117910],["2020-07-23",9163.2,9301.74,9123.62,9123.62,142780],["2020-07-24",9123.62,9123.62,8490.31,8510.1,558420],["2020-07-27",7995.54,8153.86,7916.37,7916.37,386900],["2020-07-28",7639.3,8312.19,7639.3,8213.24,232660],["2020-07-29",8114.28,8114.28,7639.3,7678.88,321900],["2020-07-30",7916.37,7955.96,7758.05,7876.79,154200],["2020-07-31",7718.46,7916.37,7718.46,7758.05,153770],["2020-08-03",7995.54,7995.54,7817.42,7955.96,133850],["2020-08-04",8074.7,8233.03,8074.7,8134.07,169150],["2020-08-05",8153.86,8391.36,8094.49,8331.98,191450],["2020-08-06",8312.19,8450.73,8173.66,8193.45,195030],["2020-08-07",8193.45,8193.45,8035.12,8074.7,195240],["2020-08-10",8074.7,8430.94,8074.7,8272.61,183300],["2020-08-11",8312.19,8411.15,8272.61,8312.19,167770],["2020-08-12",8430.94,8430.94,8213.24,8252.82,91150],["2020-08-13",8233.03,8331.98,8233.03,8292.4,131170],["2020-08-14",8312.19,8767.38,8312.19,8648.64,550780],["2020-08-17",8668.43,8945.5,8648.64,8787.17,304430],["2020-08-18",8787.17,8787.17,8628.85,8628.85,169360],["2020-08-19",8589.26,8708.01,8589.26,8648.64,195160],["2020-08-20",8648.64,8866.34,8628.85,8787.17,362410],["2020-08-21",8787.17,8925.71,8787.17,8846.55,212940],["2020-08-24",8905.92,9024.67,8846.55,8925.71,201770],["2020-08-25",8925.71,8965.29,8747.59,8747.59,314340],["2020-08-26",8767.38,8826.76,8668.43,8708.01,241090],["2020-08-27",8767.38,8905.92,8767.38,8806.97,135920],["2020-08-28",8826.76,9262.16,8826.76,9044.46,631090],["2020-08-31",9262.16,9262.16,8945.5,8965.29,299400],["2020-09-01",8965.29,9004.87,8866.34,8985.08,144290],["2020-09-03",9123.62,9123.62,8905.92,8905.92,228820],["2020-09-04",8787.17,8905.92,8727.8,8866.34,304740],["2020-09-07",8866.34,8905.92,8806.97,8806.97,132030],["2020-09-08",8767.38,8846.55,8747.59,8767.38,189040],["2020-09-09",8747.59,9064.25,8708.01,9024.67,217120],["2020-09-10",9123.62,9143.41,8965.29,8985.08,199540],["2020-09-11",8985.08,9598.6,8985.08,9598.6,1110850],["2020-09-14",10132.96,10132.96,9855.88,10093.38,799130],["2020-09-15",10093.38,10132.96,9776.72,9776.72,429710],["2020-09-16",9737.14,10291.29,9657.98,10132.96,780620],["2020-09-17",10212.12,10212.12,9816.3,9935.05,399790],["2020-09-18",9935.05,10212.12,9935.05,10132.96,414700],["2020-09-21",10251.7,10528.78,10251.7,10251.7,667470],["2020-09-22",10251.7,10271.49,10034.0,10172.54,448310],["2020-09-23",10132.96,10568.36,10132.96,10330.87,538970],["2020-09-24",10291.29,10449.61,10093.38,10093.38,367890],["2020-09-25",10132.96,10311.08,10093.38,10192.33,400750],["2020-09-28",10370.45,10845.43,10251.7,10825.64,894420],["2020-09-29",10845.43,10885.01,10607.94,10607.94,439250],["2020-09-30",10607.94,10865.22,10607.94,10805.85,692640],["2020-10-01",10964.18,11557.9,10924.6,11557.9,1299170],["2020-10-02",11874.56,11874.56,10766.27,11557.9,805670],["2020-10-05",11557.9,11755.81,11399.58,11716.23,501940],["2020-10-06",11676.65,11834.98,11439.16,11498.53,727510],["2020-10-07",11379.79,11676.65,11360.0,11419.37,550960],["2020-10-08",11419.37,11538.11,11241.25,11340.2,396270],["2020-10-09",11340.2,11379.79,10687.1,10983.97,604440],["2020-10-12",10983.97,11082.92,10528.78,10568.36,670250],["2020-10-13",10528.78,11162.09,10093.38,11122.5,590260],["2020-10-14",11102.71,11142.3,10904.8,10924.6,244050],["2020-10-15",10924.6,10964.18,10687.1,10687.1,226870],["2020-10-16",10607.94,10687.1,10449.61,10568.36,308060],["2020-10-19",10568.36,10647.52,10370.45,10370.45,234320],["2020-10-20",10291.29,10805.85,10192.33,10568.36,288740],["2020-10-21",10528.78,10528.78,10212.12,10212.12,404700],["2020-10-22",10350.66,10370.45,10093.38,10291.29,284420],["2020-10-23",10449.61,10726.69,10291.29,10726.69,338750],["2020-10-26",10845.43,10845.43,10449.61,10449.61,221340],["2020-10-27",10291.29,10410.03,10132.96,10291.29,229150],["2020-10-28",10291.29,10489.19,9895.47,9974.63,371590],["2020-10-29",9756.93,10172.54,9756.93,10014.21,213480],["2020-10-30",10271.49,10271.49,9974.63,10053.79,98100],["2020-11-02",10132.96,10172.54,10014.21,10172.54,100550],["2020-11-03",10172.54,10489.19,10172.54,10330.87,162630],["2020-11-04",10449.61,10786.06,10311.08,10726.69,326300],["2020-11-05",10805.85,10805.85,10528.78,10528.78,152500],["2020-11-06",10548.57,10805.85,10370.45,10805.85,279570],["2020-11-09",10805.85,11320.41,10726.69,11201.67,877240],["2020-11-10",11399.58,11439.16,10944.39,10944.39,639930],["2020-11-11",11043.34,11162.09,10885.01,11082.92,408460],["2020-11-12",11082.92,11300.62,11003.76,11280.83,761280],["2020-11-13",11399.58,11676.65,11360.0,11518.32,871740],["2020-11-16",11518.32,11597.49,11082.92,11082.92,766080],["2020-11-17",11201.67,11320.41,11003.76,11320.41,473160],["2020-11-18",11478.74,11478.74,11162.09,11280.83,435330],["2020-11-19",11280.83,12052.68,11201.67,12052.68,977190],["2020-11-20",12270.38,12626.62,12072.47,12191.21,800520],["2020-11-23",12191.21,12191.21,11953.72,12072.47,385920],["2020-11-24",12270.38,12270.38,11280.83,11597.49,1168960],["2020-11-25",11597.49,11597.49,11280.83,11280.83,820120],["2020-11-26",11280.83,11557.9,11280.83,11419.37,489610],["2020-11-27",11478.74,11478.74,11320.41,11439.16,373350],["2020-11-30",11676.65,11676.65,11280.83,11280.83,506290],["2020-12-01",11043.34,11320.41,10885.01,11201.67,516160],["2020-12-02",11201.67,11419.37,11201.67,11261.04,509030],["2020-12-03",11360.0,11834.98,11300.62,11815.19,824960],["2020-12-04",11874.56,11874.56,11498.53,11557.9,543570],["2020-12-07",11557.9,11874.56,11439.16,11577.7,548350],["2020-12-08",11577.7,11755.81,11577.7,11577.7,464380],["2020-12-09",11577.7,12112.05,11577.7,11894.35,1023650],["2020-12-10",11914.14,12032.89,11617.28,11617.28,631630],["2020-12-11",11597.49,11755.81,11399.58,11755.81,505340],["2020-12-14",11914.14,11993.31,11755.81,11854.77,712800],["2020-12-15",11874.56,11874.56,11597.49,11597.49,722370],["2020-12-16",11597.49,11676.65,11557.9,11597.49,558480],["2020-12-17",11478.74,11656.86,11241.25,11320.41,739470],["2020-12-18",11280.83,11478.74,11280.83,11300.62,586850],["2020-12-21",11300.62,11874.56,11300.62,11557.9,779040],["2020-12-22",11557.9,11874.56,11498.53,11874.56,747150],["2020-12-23",12072.47,12705.78,12032.89,12507.87,1911400],["2020-12-24",12389.12,12666.2,11676.65,12191.21,885250],["2020-12-25",12191.21,12903.69,11914.14,12765.15,1071830],["2020-12-28",12982.85,12982.85,12468.29,12626.62,1049850],["2020-12-29",12468.29,13042.22,12389.12,13022.43,1110570],["2020-12-30",13220.34,13220.34,12666.2,12745.36,808570],["2020-12-31",12705.78,12824.52,12507.87,12685.99,431860],["2021-01-04",12685.99,12982.85,12685.99,12864.11,798000],["2021-01-05",12864.11,12864.11,12587.03,12705.78,762000],["2021-01-06",12705.78,13339.09,12705.78,12883.9,1262300],["2021-01-07",13299.51,13576.58,12903.69,13378.67,1011800],["2021-01-08",13378.67,13418.25,12982.85,13141.18,714700],["2021-01-11",13141.18,13259.93,12883.9,13062.02,802100],["2021-01-12",13299.51,13635.95,13101.6,13576.58,896200],["2021-01-13",13576.58,13635.95,13141.18,13141.18,626400],["2021-01-14",13141.18,13259.93,12982.85,13220.34,518500],["2021-01-15",13220.34,13378.67,12864.11,12923.48,761600],["2021-01-18",12705.78,13339.09,12666.2,12903.69,816800],["2021-01-19",12903.69,13259.93,12013.1,12052.68,590900],["2021-01-20",12013.1,12270.38,11241.25,11933.93,680800],["2021-01-21",12112.05,12211.01,11854.77,12112.05,540900],["2021-01-22",11953.72,12270.38,11914.14,12072.47,483100],["2021-01-25",12032.89,12112.05,11854.77,11914.14,317900],["2021-01-26",12072.47,12072.47,11082.92,11162.09,493900],["2021-01-27",11162.09,11162.09,10390.24,10390.24,806300],["2021-01-28",9677.77,9974.63,9677.77,9677.77,606300],["2021-01-29",9103.83,9935.05,9103.83,9816.3,495600],["2021-02-01",9816.3,9935.05,9262.16,9341.32,402800],["2021-02-02",9341.32,9816.3,9222.57,9816.3,282600],["2021-02-03",9935.05,10291.29,9855.88,10132.96,370400],["2021-02-04",10132.96,10370.45,10053.79,10370.45,398300],["2021-02-05",10410.03,10528.78,10291.29,10489.19,151200],["2021-02-08",10548.57,10924.6,9895.47,10212.12,354400],["2021-02-09",10212.12,10607.94,10212.12,10588.15,243700],["2021-02-17",10924.6,11122.5,10588.15,11082.92,276200],["2021-02-18",11043.34,11261.04,10885.01,11043.34,235700],["2021-02-19",10924.6,11201.67,10885.01,11043.34,268500],["2021-02-22",11003.76,11518.32,10885.01,11241.25,411700],["2021-02-23",11399.58,11755.81,11280.83,11597.49,449300],["2021-02-24",11637.07,11874.56,11360.0,11399.58,439400],["2021-02-25",11439.16,11597.49,11399.58,11518.32,379500],["2021-02-26",11122.5,11557.9,11122.5,11518.32,290500],["2021-03-01",11557.9,11676.65,11557.9,11577.7,236000],["2021-03-02",11617.28,11795.4,11577.7,11775.61,280000],["2021-03-03",11775.61,12389.12,11637.07,12092.26,507800],["2021-03-04",12092.26,12112.05,11478.74,11716.23,239800],["2021-03-05",11676.65,11716.23,11280.83,11676.65,254600],["2021-03-08",11795.4,12270.38,11676.65,12151.63,384500],["2021-03-09",12230.8,12230.8,11795.4,12092.26,247800],["2021-03-10",12092.26,12112.05,11795.4,12032.89,167900],["2021-03-11",12032.89,12230.8,12032.89,12211.01,342400],["2021-03-12",12270.38,12626.62,12270.38,12428.71,585900],["2021-03-15",12428.71,12468.29,12131.84,12349.54,243200],["2021-03-16",12369.33,12369.33,12072.47,12131.84,159800],["2021-03-17",12131.84,12547.45,12013.1,12349.54,335200],["2021-03-18",12349.54,12428.71,12151.63,12349.54,180300],["2021-03-19",12349.54,12349.54,12072.47,12151.63,130400],["2021-03-22",12112.05,12191.21,11914.14,12112.05,147700],["2021-03-23",11953.72,12072.47,11597.49,11716.23,359000],["2021-03-24",11557.9,11874.56,11419.37,11518.32,363900],["2021-03-25",11518.32,11795.4,11478.74,11676.65,336100],["2021-03-26",11577.7,12171.42,11577.7,12072.47,786800],["2021-03-29",12468.29,12903.69,12349.54,12903.69,1488600],["2021-03-30",13339.09,13339.09,13062.02,13180.76,977600],["2021-03-31",13180.76,13418.25,12824.52,13062.02,447700],["2021-04-01",13002.64,13438.04,13002.64,13141.18,769700],["2021-04-02",13418.25,13814.07,13339.09,13635.95,979200],["2021-04-05",14447.38,14585.92,13932.82,14585.92,977300],["2021-04-06",14764.04,14942.15,14051.56,14249.47,834300],["2021-04-07",14249.47,14566.13,13972.4,14130.73,798700],["2021-04-08",13972.4,14407.8,13972.4,14328.64,646800],["2021-04-09",14249.47,14566.13,14071.35,14190.1,551200],["2021-04-12",14190.1,14704.66,14170.31,14368.22,693600],["2021-04-13",14407.8,14407.8,13814.07,14051.56,953500],["2021-04-14",13853.65,14447.38,13853.65,14447.38,684900],["2021-04-15",14427.59,14447.38,14091.14,14209.89,402600],["2021-04-16",14209.89,15041.11,14051.56,15041.11,1078200],["2021-04-19",15219.23,15239.02,14724.45,15179.65,1110200],["2021-04-20",15239.02,15239.02,14764.04,15060.9,538600],["2021-04-22",15159.85,15159.85,14546.34,14566.13,532400],["2021-04-23",14566.13,14724.45,14328.64,14724.45,703800],["2021-04-26",14724.45,14724.45,14249.47,14289.05,419307],["2021-04-27",14289.05,14388.01,14091.14,14289.05,321800],["2021-04-28",14526.54,14526.54,14209.89,14209.89,442100],["2021-04-29",14209.89,14368.22,14130.73,14209.89,283400],["2021-05-04",13893.23,15001.53,13853.65,14407.8,531800],["2021-05-05",14566.13,14764.04,14229.68,14526.54,881700],["2021-05-06",14447.38,14526.54,14249.47,14249.47,424100],["2021-05-07",14170.31,14328.64,14011.98,14091.14,263500],["2021-05-10",13893.23,13893.23,13616.16,13675.53,562900],["2021-05-11",13853.65,14170.31,13616.16,13814.07,564400],["2021-05-12",13814.07,13932.82,13675.53,13853.65,304100],["2021-05-13",13774.49,14566.13,13655.74,14170.31,490400],["2021-05-14",14249.47,14249.47,13853.65,13972.4,320500],["2021-05-17",13972.4,14051.56,13734.91,13853.65,341600],["2021-05-18",13853.65,13873.44,13616.16,13754.7,458500],["2021-05-19",13695.33,13754.7,13655.74,13675.53,322100],["2021-05-20",13655.74,13932.82,13576.58,13774.49,282900],["2021-05-21",13853.65,14467.17,13814.07,14348.43,938700],["2021-05-24",14566.13,15199.44,14566.13,15120.27,919600],["2021-05-25",15159.85,15436.93,14961.95,15080.69,701100],["2021-05-26",15001.53,15436.93,14862.99,15436.93,728700],["2021-05-27",15436.93,15634.84,15159.85,15239.02,919200],["2021-05-28",15199.44,15436.93,15159.85,15298.39,561200],["2021-05-31",15298.39,16268.15,15159.85,16228.57,566300],["2021-06-01",16584.8,16584.8,16030.66,16030.66,453400],["2021-06-02",15753.58,15832.75,14922.36,15417.14,587300],["2021-06-03",15555.67,16010.86,15318.18,15674.42,752200],["2021-06-04",15832.75,15872.33,15159.85,15694.21,604000],["2021-06-07",15694.21,15832.75,15041.11,15694.21,457900],["2021-06-08",15694.21,16228.57,15278.6,15357.76,690200],["2021-06-09",15239.02,15555.67,15041.11,15555.67,527500],["2021-06-10",15753.58,16644.17,15714.0,16644.17,1492300],["2021-06-11",16861.87,17020.2,16663.97,16762.92,402400],["2021-06-14",16822.29,17376.44,16466.06,17297.28,569900],["2021-06-15",16980.62,17376.44,16624.38,17336.86,438700],["2021-06-16",17376.44,17613.93,16822.29,17020.2,415200],["2021-06-17",16743.13,17138.95,16743.13,17138.95,397000],["2021-06-18",17416.02,17416.02,16980.62,17376.44,355900],["2021-06-21",17376.44,17376.44,16861.87,17257.69,271300],["2021-06-22",17257.69,17297.28,17020.2,17099.37,262800],["2021-06-23",17099.37,17930.59,17099.37,17891.0,812400],["2021-06-24",17989.96,17989.96,17416.02,17455.6,252900],["2021-06-25",17455.6,17811.84,17138.95,17811.84,389700],["2021-06-28",17930.59,18682.64,17891.0,18484.73,581100],["2021-06-29",18603.48,18999.3,18346.19,18643.06,538900],["2021-06-30",18999.3,18999.3,18405.57,18603.48,418000],["2021-07-01",18920.13,19038.88,18385.78,18682.64,1022400],["2021-07-02",18682.64,18761.8,17811.84,18009.75,1214500],["2021-07-05",17970.17,17970.17,17138.95,17574.35,876900],["2021-07-06",17416.02,18009.75,17020.2,17020.2,908600],["2021-07-07",17178.53,17218.11,16426.47,17099.37,491900],["2021-07-08",17416.02,17693.09,16941.04,17218.11,286700],["2021-07-09",17020.2,17336.86,16624.38,16822.29,426600],["2021-07-12",16703.55,16703.55,15654.63,15832.75,946200],["2021-07-13",15832.75,16307.73,15832.75,16307.73,452400],["2021-07-14",16299.62,16924.34,15618.1,15902.06,276100],["2021-07-15",15447.72,16356.41,15334.13,16356.41,361500],["2021-07-16",16640.37,16640.37,15930.46,16328.01,152700],["2021-07-19",15476.12,15930.46,15248.94,15618.1,506100],["2021-07-20",15390.93,16697.17,15390.93,16697.17,831400],["2021-07-21",17321.89,17605.86,16697.17,17605.86,1170600],["2021-07-22",17946.61,18741.72,17605.86,18542.94,1431800],["2021-07-23",18173.79,18571.34,18031.8,18060.2,909200],["2021-07-26",17776.24,18883.7,17719.44,18713.32,1354900],["2021-07-27",19082.48,19196.06,18457.75,19025.68,1162300],["2021-07-28",18684.93,19593.61,18684.93,19423.24,934800],["2021-07-29",19309.65,19480.03,18912.1,19394.84,837000],["2021-07-30",19394.84,19820.79,19366.44,19508.42,756700],["2021-08-02",19451.63,19593.61,18912.1,19423.24,883800],["2021-08-03",19423.24,20757.87,19196.06,20757.87,2490500],["2021-08-04",21098.63,21524.58,20757.87,21155.42,860600],["2021-08-05",21013.44,21581.37,20559.1,21269.01,939400],["2021-08-06",21155.42,21751.75,21013.44,21297.41,1250600],["2021-08-09",21013.44,22120.91,20871.46,21950.53,771600],["2021-08-10",21922.13,22206.1,21354.2,21609.77,1130100],["2021-08-11",21183.82,21865.34,20729.48,20729.48,1351400],["2021-08-12",20843.06,22177.7,20559.1,22177.7,2538200],["2021-08-13",22149.3,22717.23,21581.37,22717.23,1088200],["2021-08-16",22774.03,23057.99,22546.85,22546.85,911600],["2021-08-17",22149.3,22546.85,21808.54,21978.92,1161600],["2021-08-18",21638.17,22546.85,21638.17,22035.72,908000],["2021-08-19",22092.51,22433.27,22007.32,22149.3,622700],["2021-08-20",22120.91,22319.68,20729.48,21297.41,1699100],["2021-08-23",21127.03,21269.01,19991.17,20047.96,1389100],["2021-08-24",19934.37,20729.48,19763.99,20530.7,948600],["2021-08-25",20843.06,20843.06,19877.58,20672.68,793500],["2021-08-26",20502.3,21865.34,20388.72,21751.75,2492800],["2021-08-27",21751.75,22717.23,21751.75,22717.23,1953600],["2021-08-30",22717.23,23853.1,22717.23,23739.51,1622900],["2021-08-31",23682.72,23739.51,23001.2,23625.92,1484500],["2021-09-01",23228.37,24307.44,23171.58,24051.87,1606100],["2021-09-06",24364.23,24364.23,23455.54,24222.25,1267700],["2021-09-07",24222.25,24222.25,23001.2,23228.37,1954500],["2021-09-08",23001.2,23853.1,23001.2,23853.1,1521600],["2021-09-09",23569.13,24193.85,23569.13,24023.48,510700],["2021-09-10",24023.48,24364.23,23682.72,24193.85,1441900],["2021-09-13",24165.46,24193.85,23483.94,23796.3,1000900],["2021-09-14",23853.1,24023.48,23285.16,23767.91,721600],["2021-09-15",23341.96,24137.06,23285.16,24137.06,1464400],["2021-09-16",24648.2,25216.13,24193.85,25102.54,1293400],["2021-09-17",24932.16,25556.89,24648.2,25500.1,700100],["2021-09-20",25272.92,26124.82,24988.96,25926.04,1760400],["2021-09-21",25159.34,26408.78,24903.77,26011.23,1386700],["2021-09-22",26124.82,27828.61,26124.82,27828.61,2317800],["2021-09-23",28112.58,28680.51,27289.08,27942.2,1083400],["2021-09-24",28112.58,28623.71,27544.65,27970.59,626900],["2021-09-27",27771.82,28964.47,27771.82,28566.92,1508200],["2021-09-28",28566.92,29248.44,28169.37,29248.44,962800],["2021-09-29",29248.44,30611.47,28850.89,30554.68,851200],["2021-09-30",31236.2,31236.2,29532.4,30554.68,830200],["2021-10-01",30441.09,30611.47,29873.16,30384.3,916900],["2021-10-04",30441.09,32315.27,30441.09,32258.47,1330200],["2021-10-05",32939.99,32939.99,31179.4,31804.13,2582300],["2021-10-06",31804.13,32656.02,31236.2,32372.06,913100],["2021-10-07",32372.06,32883.2,31860.92,32712.82,453900],["2021-10-08",32939.99,33791.89,32712.82,33735.09,1115900],["2021-10-11",33791.89,35211.71,33791.89,34927.75,961400],["2021-10-12",34530.2,35211.71,34019.06,34359.82,807900],["2021-10-13",34416.61,36347.57,34416.61,36347.57,1593200],["2021-10-14",36915.51,37483.44,36063.61,36631.54,1229600],["2021-10-15",36631.54,36915.51,36347.57,36801.92,616300],["2021-10-18",36801.92,38903.26,36745.13,37937.78,929400],["2021-10-19",37880.99,38619.3,37369.85,38051.37,757600],["2021-10-20",37597.02,38221.75,36347.57,37994.57,752500],["2021-10-21",37824.19,38619.3,36631.54,38392.13,1488500],["2021-10-22",38505.71,40039.13,38051.37,39641.57,1004500],["2021-10-25",40323.09,41458.95,40039.13,40323.09,993300],["2021-10-26",40834.23,42026.88,39471.19,42026.88,937300],["2021-10-27",41458.95,42935.57,41458.95,42538.02,1577700],["2021-10-28",42594.81,45434.47,42594.81,45434.47,1346400],["2021-10-29",44923.33,48274.12,44923.33,48274.12,990100],["2021-11-01",48274.12,49409.98,47649.4,48785.26,1418400],["2021-11-02",48728.47,51908.88,48160.54,51681.71,1004300],["2021-11-03",51681.71,52420.02,48103.74,48103.74,2318300],["2021-11-04",44809.74,50545.85,44752.95,50545.85,4185800],["2021-11-05",50545.85,51056.98,48558.09,49466.78,1384500],["2021-11-08",48501.29,48842.05,47365.43,48217.33,1470800],["2021-11-09",47479.02,48842.05,47024.67,48160.54,1611100],["2021-11-10",48274.12,49353.19,48274.12,49353.19,1176400],["2021-11-11",49977.92,50489.05,47990.16,49750.74,1203000],["2021-11-12",48274.12,49693.95,47706.19,49353.19,1326700],["2021-11-15",48955.64,49296.4,47195.05,48728.47,1909000],["2021-11-16",49126.02,51056.98,48728.47,50205.09,1499800],["2021-11-17",50489.05,52192.85,50432.26,52022.47,1111500],["2021-11-18",52022.47,54521.36,52022.47,54521.36,1158900],["2021-11-19",54521.36,56679.5,50716.23,53839.84,1268400],["2021-11-22",51397.74,52703.98,50091.5,50091.5,1932700],["2021-11-23",49977.92,52703.98,48558.09,52703.98,939400],["2021-11-24",52760.78,52931.16,50432.26,51624.91,1197200],["2021-11-25",51624.91,52249.64,50034.71,51397.74,1045000],["2021-11-26",51511.33,52192.85,49466.78,50545.85,1100800],["2021-11-29",49523.57,51681.71,49409.98,50773.02,1561400],["2021-11-30",50773.02,51113.78,48842.05,49637.16,1480600],["2021-12-01",48785.26,49409.98,47706.19,48842.05,1024900],["2021-12-02",48274.12,49353.19,47592.61,49069.23,1394100],["2021-12-03",49239.6,49296.4,46570.33,48217.33,936600],["2021-12-06",47762.98,48842.05,44866.54,44866.54,587900],["2021-12-07",44923.33,46513.54,42594.81,46513.54,894800],["2021-12-08",46343.16,47365.43,45207.3,47024.67,845500],["2021-12-09",46513.54,47365.43,45888.81,47024.67,826200],["2021-12-10",46570.33,47081.47,46229.57,46854.3,789200],["2021-12-13",46286.36,46570.33,45434.47,45434.47,1833100],["2021-12-14",45320.88,45320.88,42254.06,42254.06,1512200],["2021-12-15",39471.19,42594.81,39471.19,42594.81,2441100],["2021-12-16",42481.23,42481.23,40039.13,40550.26,997100],["2021-12-17",41458.95,43333.12,41458.95,43333.12,2147700],["2021-12-20",43105.95,43333.12,41913.3,43162.74,1196400],["2021-12-21",43105.95,43105.95,42083.68,42878.78,464900],["2021-12-22",42140.47,42765.19,40607.06,41970.09,1156800],["2021-12-23",41231.78,41458.95,39471.19,40777.44,968300],["2021-12-24",40777.44,41174.99,38619.3,40607.06,1086300],["2021-12-27",41061.4,42026.88,40663.85,41856.5,576100],["2021-12-28",41856.5,43219.54,41856.5,43162.74,986800],["2021-12-29",43105.95,43276.33,42026.88,42935.57,610400],["2021-12-30",42935.57,42935.57,42026.88,42708.4,526500],["2021-12-31",42594.81,43105.95,41458.95,42594.81,335200],["2022-01-04",42594.81,43162.74,41742.92,42594.81,1100500],["2022-01-05",42878.78,45434.47,42651.61,45264.09,1769100],["2022-01-06",45377.68,46854.3,45150.5,45434.47,817400],["2022-01-07",45491.26,48274.12,44866.54,48274.12,1027800],["2022-01-10",47706.19,48387.71,45434.47,46286.36,1157700],["2022-01-11",46513.54,46570.33,44582.57,45434.47,936600],["2022-01-12",44185.02,45377.68,42254.06,44582.57,1124400],["2022-01-13",44582.57,44639.37,41515.75,41515.75,896900],["2022-01-14",38903.26,43162.74,38903.26,42310.85,797900],["2022-01-17",42594.81,43162.74,39698.37,41458.95,534100],["2022-01-18",40039.13,41345.37,38562.5,38562.5,734700],["2022-01-19",36006.82,39755.16,36006.82,37710.61,618500],["2022-01-20",37710.61,40266.3,36915.51,39698.37,578300],["2022-01-21",40266.3,40891.02,39244.02,39982.33,518900],["2022-01-24",39982.33,40777.44,37653.82,39357.61,473800],["2022-01-25",39244.02,39244.02,36745.13,37937.78,704400],["2022-01-26",38619.3,38619.3,35325.3,35325.3,507900],["2022-01-27",32883.2,32883.2,32883.2,32883.2,376200],["2022-01-28",32372.06,32939.99,30611.47,32939.99,1903200],["2022-02-07",33223.95,33223.95,30668.27,30668.27,1165800],["2022-02-08",30668.27,32088.09,30668.27,31236.2,924300],["2022-02-09",30952.23,31520.16,30384.3,30611.47,776300],["2022-02-10",30725.06,32712.82,30725.06,32712.82,1438500],["2022-02-11",32996.78,34927.75,32996.78,34870.95,809600],["2022-02-14",33337.54,34643.78,33280.75,33791.89,700300],["2022-02-15",32599.23,33962.27,32599.23,33678.3,707900],["2022-02-16",33962.27,35154.92,33791.89,34814.16,772400],["2022-02-17",34814.16,35098.13,34359.82,34586.99,909900],["2022-02-18",34132.64,36972.3,34132.64,36972.3,1084400],["2022-02-21",37483.44,37994.57,36915.51,37199.47,1067300],["2022-02-22",36347.57,36915.51,35268.51,36915.51,933800],["2022-02-23",36404.37,38846.47,36404.37,38619.3,1012600],["2022-02-24",38562.5,38732.88,36006.82,37880.99,1052400],["2022-02-25",37937.78,38505.71,37824.19,37824.19,704000],["2022-02-28",37369.85,37426.64,36461.16,36858.71,565600],["2022-03-01",36404.37,36858.71,34303.02,35779.64,1195700],["2022-03-02",35836.44,36631.54,35779.64,36461.16,467600],["2022-03-03",36915.51,37369.85,36461.16,36801.92,425500],["2022-03-04",37483.44,39357.61,37199.47,39357.61,1677000],["2022-03-07",40039.13,41913.3,39471.19,41913.3,1504000],["2022-03-08",41402.16,43389.92,40323.09,41856.5,1758200],["2022-03-09",41288.57,44582.57,40323.09,44525.78,1842300],["2022-03-10",45093.71,45093.71,43162.74,44014.64,932900],["2022-03-11",44298.61,46854.3,43446.71,45718.43,1940900],["2022-03-14",45320.88,46286.36,43560.3,45434.47,1263300],["2022-03-15",45718.43,46286.36,44809.74,45150.5,645800],["2022-03-16",45150.5,47138.26,45150.5,46286.36,1009900],["2022-03-17",46570.33,47592.61,45718.43,47251.85,1074300],["2022-03-18",47706.19,48330.92,46797.5,47251.85,1168000],["2022-03-21",47195.05,47195.05,45491.26,45775.23,1516300],["2022-03-22",45377.68,46627.12,44866.54,45718.43,1059000],["2022-03-23",45661.64,46570.33,44980.12,46570.33,1467300],["2022-03-24",46002.4,48274.12,46002.4,48274.12,1401200],["2022-03-25",47990.16,49126.02,47819.78,48558.09,1001000],["2022-03-28",47706.19,47819.78,45661.64,47251.85,1558300],["2022-03-29",47649.4,47649.4,46002.4,46002.4,1159400],["2022-03-30",45434.47,45945.61,43162.74,43844.26,1542900],["2022-03-31",43844.26,45718.43,43219.54,44866.54,1224600],["2022-04-01",44866.54,45718.43,44298.61,45604.85,881200],["2022-04-04",45604.85,45604.85,43673.88,43673.88,1153900],["2022-04-05",42594.81,44639.37,42026.88,43560.3,1377000],["2022-04-06",42765.19,44298.61,42594.81,44014.64,649200],["2022-04-07",43787.47,43787.47,41231.78,41345.37,1008600],["2022-04-08",41345.37,41913.3,40095.92,41174.99,841400],["2022-04-12",42140.47,42140.47,38335.33,38335.33,767000],["2022-04-13",37937.78,40777.44,36631.54,40777.44,794900],["2022-04-14",40607.06,41345.37,38903.26,38960.06,678200],["2022-04-15",39073.64,39414.4,38164.95,39016.85,832600],["2022-04-18",38619.3,38619.3,36290.78,36290.78,991000],["2022-04-19",36347.57,36915.51,33791.89,33791.89,1047400],["2022-04-20",31804.13,33905.47,31463.37,31463.37,1124300],["2022-04-21",29532.4,31576.96,29305.23,30668.27,1039100],["2022-04-22",30668.27,31804.13,28566.92,30952.23,742300],["2022-04-25",30952.23,31463.37,28794.09,28794.09,574100],["2022-04-26",27090.3,30668.27,26806.34,30668.27,808300],["2022-04-27",30384.3,32769.61,30100.34,32769.61,874800],["2022-04-28",32939.99,34303.02,32769.61,32826.4,763200],["2022-04-29",32372.06,34927.75,32201.68,34927.75,731100],["2022-05-04",34927.75,35722.85,33735.09,33791.89,556700],["2022-05-05",34643.78,34814.16,32656.02,33507.92,653200],["2022-05-06",32769.61,33507.92,31236.2,31236.2,410400],["2022-05-09",29532.4,30668.27,29078.06,29078.06,674700],["2022-05-10",27317.47,30668.27,27317.47,30668.27,725400],["2022-05-11",31179.4,31804.13,29532.4,30952.23,564300],["2022-05-12",30441.09,30952.23,28794.09,28794.09,381100],["2022-05-13",28794.09,28794.09,26806.34,26806.34,696000],["2022-05-16",27317.47,28396.54,25500.1,26351.99,577500],["2022-05-17",26351.99,28169.37,25443.3,28169.37,650100],["2022-05-18",28623.71,29248.44,28169.37,28850.89,336200],["2022-05-19",26891.53,29078.06,26891.53,28566.92,403600],["2022-05-20",28850.89,29816.37,28112.58,29418.82,689200],["2022-05-23",29532.4,29816.37,27374.27,28907.68,496500],["2022-05-24",28396.54,29759.58,27658.23,29759.58,399800],["2022-05-25",29929.96,31179.4,29248.44,30952.23,662200],["2022-05-26",31179.4,31747.33,30668.27,31122.61,572000],["2022-05-27",31236.2,32656.02,31122.61,32372.06,805200],["2022-05-30",32372.06,32769.61,31236.2,32656.02,713800],["2022-05-31",32599.23,32769.61,31292.99,31747.33,652100],["2022-06-01",31349.78,32372.06,30725.06,32372.06,671600],["2022-06-02",32656.02,32656.02,31520.16,32258.47,792900],["2022-06-03",31804.13,32372.06,31292.99,32088.09,425500],["2022-06-06",32031.3,32883.2,31236.2,31236.2,822100],["2022-06-07",31236.2,31747.33,30384.3,31236.2,646000],["2022-06-08",31804.13,33394.33,31747.33,33394.33,1197200],["2022-06-09",34075.85,34359.82,33394.33,33962.27,635700],["2022-06-10",33451.13,34303.02,32372.06,32372.06,771900],["2022-06-13",30668.27,31804.13,30157.13,30157.13,974400],["2022-06-14",29305.23,30611.47,28737.3,30157.13,948800],["2022-06-15",30388.66,31256.91,28941.58,31083.26,703200],["2022-06-16",31662.09,32125.16,30909.61,30909.61,499300],["2022-06-17",29520.41,30909.61,28941.58,30388.66,613700],["2022-06-20",29462.53,30678.08,28275.93,28275.93,627700],["2022-06-21",27262.97,28941.58,26307.9,26510.49,676200],["2022-06-22",26626.26,27783.92,26481.55,27783.92,402900],["2022-06-23",28073.33,28941.58,27291.91,28941.58,364200],["2022-06-24",28941.58,29231.0,28189.1,28189.1,501000],["2022-06-27",28246.98,28652.17,27378.74,28362.75,458400],["2022-06-28",28362.75,30330.78,28073.33,30330.78,888100],["2022-06-29",29809.83,30041.36,28941.58,28941.58,462900],["2022-06-30",28883.7,29404.65,27147.2,28189.1,736200],["2022-07-01",28189.1,28189.1,26221.07,26221.07,1352500],["2022-07-04",26915.67,27089.32,26105.31,26221.07,461600],["2022-07-05",26221.07,26394.72,24397.75,24397.75,1024200],["2022-07-06",22690.2,23934.69,22690.2,22690.2,1658800],["2022-07-07",21474.65,22690.2,21127.35,21243.12,1071800],["2022-07-08",21793.01,22719.14,21474.65,22719.14,1263800],["2022-07-11",22516.55,23153.27,22198.19,22516.55,612800],["2022-07-12",22516.55,23963.63,21879.84,23905.75,1171400],["2022-07-13",23934.69,24021.51,23153.27,23442.68,1038200],["2022-07-14",22863.85,23732.1,22748.08,23674.21,748800],["2022-07-15",23674.21,24166.22,23297.97,23442.68,798600],["2022-07-18",23500.56,24600.34,23500.56,23963.63,590100],["2022-07-19",23732.1,23934.69,23008.56,23211.15,691100],["2022-07-20",23732.1,24137.28,23471.62,23471.62,610500],["2022-07-21",23732.1,25092.35,23500.56,25034.47,1571800],["2022-07-22",25063.41,25063.41,24310.93,24310.93,751100],["2022-07-25",24195.16,24195.16,23442.68,23471.62,697300],["2022-07-26",23413.74,24021.51,23413.74,23442.68,494900],["2022-07-27",23211.15,24310.93,23211.15,24310.93,529900],["2022-07-28",24658.23,25815.89,24658.23,25092.35,1409600],["2022-07-29",25121.29,26018.48,25092.35,25613.3,1303900],["2022-08-01",26018.48,26915.67,25815.89,26336.84,956900],["2022-08-02",26452.61,26915.67,25526.48,26047.42,1251000],["2022-08-03",25700.12,26915.67,25468.59,26857.79,1135200],["2022-08-04",26915.67,28044.39,26394.72,27783.92,1297100],["2022-08-05",27783.92,28304.87,27205.09,27812.86,868400],["2022-08-08",27783.92,28478.52,27523.44,28218.04,963900],["2022-08-09",28218.04,28304.87,27610.27,28073.33,746800],["2022-08-10",27783.92,28710.05,27726.04,28246.98,707200],["2022-08-11",28652.17,28652.17,27031.44,27031.44,1344400],["2022-08-12",27031.44,27523.44,26915.67,27147.2,767600],["2022-08-15",27465.56,27899.68,27262.97,27697.09,656100],["2022-08-16",27841.8,28246.98,27783.92,27783.92,645300],["2022-08-17",27783.92,28825.82,27726.04,27870.74,1116900],["2022-08-18",27870.74,27986.51,27205.09,27205.09,907500],["2022-08-19",27205.09,28015.45,26742.02,27205.09,927100],["2022-08-22",26915.67,27147.2,26076.37,26134.25,1003900],["2022-08-23",26047.42,27147.2,25931.66,27147.2,513300],["2022-08-24",27234.03,27320.85,26799.9,27089.32,438200],["2022-08-25",27205.09,27494.5,26799.9,27378.74,723400],["2022-08-26",27436.62,28218.04,27320.85,27378.74,946000],["2022-08-29",26799.9,26915.67,25960.6,26742.02,940800],["2022-08-30",26886.73,27726.04,26336.84,26626.26,650900],["2022-08-31",26597.31,27147.2,26394.72,26770.96,367300],["2022-09-05",26684.14,27581.33,26684.14,27262.97,887200],["2022-09-06",27668.15,28189.1,27205.09,28044.39,1530800],["2022-09-07",28015.45,29983.48,27812.86,29115.23,3511100],["2022-09-08",29288.88,29520.41,28565.34,28594.28,1252700],["2022-09-09",28941.58,30157.13,27899.68,29520.41,1936700],["2022-09-12",30041.36,30041.36,29173.11,29636.18,1276900],["2022-09-13",29636.18,29809.83,28767.93,29057.35,1072400],["2022-09-14",28362.75,29809.83,28362.75,29404.65,1195400],["2022-09-15",29520.41,30620.19,29288.88,29809.83,1159300],["2022-09-16",29751.95,29809.83,28362.75,28362.75,1484300],["2022-09-19",28362.75,28362.75,26394.72,26394.72,2331000],["2022-09-20",26423.66,26626.26,24571.4,26047.42,1406400],["2022-09-21",25179.18,26857.79,25179.18,26018.48,556600],["2022-09-22",25642.24,26018.48,25063.41,25700.12,680800],["2022-09-23",25758.01,26394.72,25034.47,25034.47,683100],["2022-09-26",23789.98,24571.4,23297.97,23297.97,1356200],["2022-09-27",23442.68,23703.16,22892.79,22921.73,531800],["2022-09-28",22690.2,23732.1,21850.89,22400.78,890900],["2022-09-29",22863.85,23153.27,21127.35,21127.35,510200],["2022-09-30",21127.35,21445.71,19651.33,21416.77,1187300],["2022-10-03",20751.11,21879.84,19940.75,19940.75,740500],["2022-10-04",20143.34,20519.58,18580.5,18580.5,744500],["2022-10-05",19159.33,19853.93,18840.97,19853.93,753800],["2022-10-06",20143.34,20143.34,18464.73,18464.73,732500],["2022-10-07",17943.78,18377.9,17191.3,17191.3,1301700],["2022-10-10",17191.3,18377.9,16380.94,18377.9,852500],["2022-10-11",18320.02,18320.02,17104.47,17104.47,770500],["2022-10-12",17133.42,18146.37,16207.29,17828.01,799000],["2022-10-13",17885.9,18464.73,17828.01,18146.37,461800],["2022-10-14",18522.61,18869.91,18233.2,18754.15,823100],["2022-10-17",18580.5,18754.15,18117.43,18522.61,431900],["2022-10-18",19101.44,19564.51,18522.61,18551.55,513800],["2022-10-19",18551.55,18812.03,18088.49,18088.49,489000],["2022-10-20",18059.55,18146.37,17278.12,17364.95,571900],["2022-10-21",17307.07,17307.07,16149.4,16149.4,987000],["2022-10-24",16004.69,16033.64,15020.68,15020.68,567900],["2022-10-25",14181.38,15628.45,13978.78,13978.78,1077100],["2022-10-26",14007.73,14297.14,13023.71,13023.71,841200],["2022-10-27",12560.65,13920.9,12560.65,13920.9,603700],["2022-10-28",14470.79,14875.97,14181.38,14875.97,1135500],["2022-10-31",14991.74,15107.51,14181.38,14933.86,849200],["2022-11-01",15223.27,15396.92,14991.74,15020.68,451900],["2022-11-02",15049.62,15281.16,14875.97,15020.68,390200],["2022-11-03",14875.97,15859.99,14702.32,15049.62,528400],["2022-11-04",15020.68,15049.62,14007.73,14007.73,1074100],["2022-11-07",14181.38,14181.38,13052.65,13052.65,993500],["2022-11-08",12271.23,13834.08,12271.23,13834.08,360000],["2022-11-09",14007.73,14441.85,13891.96,14239.26,427600],["2022-11-10",13660.43,14123.49,13255.24,13255.24,537100],["2022-11-11",14094.55,14094.55,12329.11,12329.11,510800],["2022-11-14",11547.69,11981.81,11489.81,11489.81,362600],["2022-11-15",10708.39,10708.39,10708.39,10708.39,145000],["2022-11-16",9984.85,11431.92,9984.85,11431.92,1411000],["2022-11-17",11923.93,12097.58,11489.81,11750.28,423300],["2022-11-18",11750.28,12444.88,10968.86,12097.58,781400],["2022-11-21",12907.95,12936.89,12387.0,12936.89,441500],["2022-11-22",13486.78,13834.08,12936.89,13197.36,1339800],["2022-11-23",13081.6,13226.3,12647.47,12734.3,526300],["2022-11-24",12415.94,13602.54,12329.11,13602.54,689700],["2022-11-25",14181.38,14528.67,13891.96,14528.67,738700],["2022-11-28",15512.69,15541.63,15396.92,15541.63,470500],["2022-11-29",16207.29,16207.29,14991.74,15744.22,955300],["2022-11-30",15483.75,16844.0,15281.16,16844.0,922200],["2022-12-01",17828.01,17828.01,15917.87,15917.87,856700],["2022-12-02",15396.92,16728.23,15396.92,16554.58,854500],["2022-12-05",16728.23,17017.65,16207.29,16380.94,1014400],["2022-12-06",16351.99,17509.66,15715.28,16786.12,1754600],["2022-12-07",16786.12,17828.01,16323.05,16612.47,887300],["2022-12-08",16728.23,17683.31,16612.47,17364.95,1079900],["2022-12-09",17364.95,18464.73,16844.0,18001.66,776600],["2022-12-12",18146.37,18175.31,16786.12,16786.12,1437700],["2022-12-13",16786.12,17133.42,15628.45,17133.42,1100000],["2022-12-14",17307.07,17538.6,16496.7,17075.53,554400],["2022-12-15",16786.12,17075.53,16207.29,16959.77,538600],["2022-12-16",16265.17,17191.3,16265.17,17075.53,747500],["2022-12-19",17075.53,17770.13,16496.7,16496.7,838300],["2022-12-20",16496.7,16699.29,15367.98,15367.98,1003800],["2022-12-21",15628.45,15917.87,14297.14,15917.87,772000],["2022-12-22",16265.17,16265.17,15136.45,15802.1,321200],["2022-12-23",15657.4,15744.22,15252.21,15599.51,314500],["2022-12-26",15339.04,15454.8,14557.62,14557.62,436400],["2022-12-27",14470.79,15339.04,14470.79,15339.04,365100],["2022-12-28",15483.75,15541.63,15049.62,15512.69,287800],["2022-12-29",15512.69,15859.99,15339.04,15802.1,622200],["2022-12-30",15859.99,16496.7,15599.51,16496.7,467700],["2023-01-03",16380.94,17480.72,16351.99,17364.95,879900],["2023-01-04",17654.36,18059.55,17075.53,17162.36,527500],["2023-01-05",17307.07,17364.95,16786.12,17075.53,521700],["2023-01-06",16959.77,17364.95,16728.23,17075.53,606800],["2023-01-09",17133.42,17307.07,16844.0,17046.59,327400],["2023-01-10",17075.53,17625.42,16467.76,17336.01,846800],["2023-01-11",17451.77,17712.25,17249.18,17364.95,515200],["2023-01-12",17364.95,17538.6,16844.0,17480.72,387800],["2023-01-13",17770.13,17828.01,17162.36,17480.72,580300],["2023-01-16",17567.54,17596.48,17191.3,17480.72,346700],["2023-01-17",17538.6,18696.26,17538.6,18696.26,941200],["2023-01-18",19622.39,19680.28,19217.21,19361.92,2094100],["2023-01-19",19188.27,20693.23,19188.27,20490.64,1393200],["2023-01-27",20780.06,20953.71,20288.05,20461.7,637200],["2023-01-30",20374.87,21243.12,20143.34,20143.34,1073500],["2023-01-31",20085.46,20548.52,19564.51,20548.52,1043500],["2023-02-01",20866.88,21011.59,19130.39,19130.39,1510300],["2023-02-02",18812.03,19159.33,17799.07,18146.37,1678600],["2023-02-03",18435.79,18869.91,18117.43,18435.79,707800],["2023-02-06",18377.9,18522.61,17654.36,18377.9,569700],["2023-02-07",18464.73,18840.97,17712.25,17856.96,660600],["2023-02-08",17943.78,18406.85,17191.3,17943.78,641300],["2023-02-09",17596.48,18233.2,17596.48,17914.84,464300],["2023-02-10",17914.84,17914.84,17393.89,17422.83,473700],["2023-02-13",17364.95,17364.95,16207.29,16207.29,1386700],["2023-02-14",16467.76,16641.41,15917.87,16554.58,352600],["2023-02-15",16207.29,17538.6,16207.29,17191.3,654300],["2023-02-16",17596.48,17596.48,17075.53,17480.72,422100],["2023-02-17",17364.95,17828.01,17191.3,17278.12,640300],["2023-02-20",17307.07,18291.08,17307.07,18233.2,1173400],["2023-02-21",18406.85,18754.15,18175.31,18406.85,1358300],["2023-02-22",18175.31,18406.85,17422.83,17422.83,1378400],["2023-02-23",17422.83,17625.42,16525.64,17625.42,956700],["2023-02-24",17596.48,17625.42,16815.06,16959.77,401500],["2023-02-27",16786.12,16786.12,15946.81,15946.81,580700],["2023-02-28",16207.29,16323.05,15657.4,16207.29,457400],["2023-03-01",15917.87,16728.23,15917.87,16728.23,381500],["2023-03-02",16728.23,16786.12,16496.7,16554.58,244600],["2023-03-03",16583.53,16641.41,15946.81,16004.69,486500],["2023-03-06",16380.94,16612.47,16207.29,16409.88,687900],["2023-03-07",16438.82,16554.58,16207.29,16265.17,371200],["2023-03-08",16178.34,16641.41,15975.75,16641.41,543000],["2023-03-09",16670.35,16988.71,16641.41,16872.94,658400],["2023-03-10",16554.58,16757.18,16496.7,16670.35,461700],["2023-03-13",16091.52,16525.64,16091.52,16120.46,551600],["2023-03-14",16178.34,16236.23,15281.16,15396.92,759500],["2023-03-15",16004.69,16380.94,15628.45,16323.05,768300],["2023-03-16",16033.64,16207.29,15686.34,15859.99,458600],["2023-03-17",16149.4,16149.4,15686.34,15715.28,264800],["2023-03-20",15802.1,15975.75,15223.27,15223.27,505400],["2023-03-21",15454.8,15541.63,15165.39,15454.8,287300],["2023-03-22",15454.8,15657.4,15454.8,15570.57,205400],["2023-03-23",15570.57,15570.57,15425.86,15512.69,235000],["2023-03-24",15657.4,15888.93,15599.51,15802.1,590600],["2023-03-27",15802.1,16178.34,15773.16,16120.46,444400],["2023-03-28",16265.17,16323.05,16004.69,16004.69,501100],["2023-03-29",16033.64,16033.64,15831.05,15917.87,264600],["2023-03-30",16033.64,16409.88,16033.64,16062.58,671000],["2023-03-31",16062.58,16409.88,16033.64,16380.94,844600],["2023-04-03",16872.94,17191.3,16728.23,17075.53,1535400],["2023-04-04",17075.53,17162.36,16930.83,16988.71,752400],["2023-04-05",17017.65,17509.66,16901.88,17364.95,914400],["2023-04-06",17538.6,17799.07,16786.12,16872.94,1311200],["2023-04-07",16930.83,17046.59,16525.64,16786.12,801000],["2023-04-10",16901.88,17133.42,16467.76,16467.76,882000],["2023-04-11",16265.17,16901.88,16236.23,16901.88,600100],["2023-04-12",16959.77,17943.78,16699.29,17943.78,2317900],["2023-04-13",17943.78,18233.2,17567.54,17567.54,1080000],["2023-04-14",17712.25,17770.13,16554.58,16554.58,1211400],["2023-04-17",16612.47,17046.59,16265.17,17046.59,546900],["2023-04-18",17046.59,17422.83,16786.12,17393.89,698000],["2023-04-19",17451.77,17480.72,16901.88,16901.88,476700],["2023-04-20",17075.53,17075.53,16496.7,16930.83,331700],["2023-04-21",16988.71,17133.42,16670.35,16901.88,458200],["2023-04-24",16930.83,17162.36,16670.35,16959.77,390900],["2023-04-25",17017.65,17509.66,16959.77,17162.36,1074100],["2023-04-26",17307.07,18348.96,17191.3,18348.96,2723900],["2023-04-27",18348.96,18783.09,18175.31,18204.25,1420000],["2023-04-28",18233.2,18840.97,18117.43,18493.67,1182600],["2023-05-04",18464.73,18985.68,18348.96,18725.2,1045300],["2023-05-05",18754.15,18783.09,18117.43,18204.25,1296900],["2023-05-08",18348.96,18725.2,18175.31,18291.08,884100],["2023-05-09",18406.85,18985.68,18406.85,18551.55,911400],["2023-05-10",18754.15,19101.44,18551.55,18927.79,1105700],["2023-05-11",19188.27,19275.09,18783.09,18812.03,1018100],["2023-05-12",18696.26,19275.09,18696.26,18956.74,1090900],["2023-05-15",19014.62,19159.33,18175.31,18175.31,1709100],["2023-05-16",18175.31,18464.73,18175.31,18291.08,893900],["2023-05-17",18291.08,18348.96,17451.77,17451.77,1727500],["2023-05-18",17625.42,17885.9,17480.72,17712.25,754000],["2023-05-19",17712.25,18001.66,17596.48,17828.01,442700],["2023-05-22",17885.9,18580.5,17885.9,18320.02,758300],["2023-05-23",18435.79,18435.79,18088.49,18146.37,636400],["2023-05-24",18204.25,18493.67,18146.37,18291.08,668100],["2023-05-25",17509.66,18435.79,17509.66,18175.31,624000],["2023-05-26",18320.02,19043.56,18262.14,18927.79,1554600],["2023-05-29",19159.33,19767.1,19043.56,19564.51,1592900],["2023-05-30",19767.1,19767.1,19101.44,19332.98,1175200],["2023-05-31",19448.74,19969.69,19390.86,19680.28,1328200],["2023-06-01",19796.04,20259.11,19506.63,19680.28,969600],["2023-06-02",20201.22,20201.22,19622.39,19680.28,1060800],["2023-06-05",19911.81,19911.81,19246.15,19332.98,1280800],["2023-06-06",19275.09,19593.45,19072.5,19564.51,986600],["2023-06-07",19680.28,19998.63,19680.28,19824.98,947000],["2023-06-08",19882.87,20780.06,19506.63,19506.63,1604000],["2023-06-09",19622.39,19680.28,19188.27,19564.51,733900],["2023-06-12",19651.33,20316.99,19506.63,20114.4,1637900],["2023-06-13",20259.11,20490.64,19940.75,20027.57,810300],["2023-06-14",20325.6,20385.21,19789.15,19789.15,689400],["2023-06-15",19610.33,19729.55,19282.5,19342.11,802900],["2023-06-16",19431.52,19759.35,19222.9,19252.7,905100],["2023-06-19",19371.91,19669.94,19222.9,19312.3,657300],["2023-06-20",19312.3,19878.56,19312.3,19789.15,499900],["2023-06-21",19848.76,20564.03,19789.15,20564.03,1475900],["2023-06-22",20802.45,20891.86,20564.03,20802.45,1127800],["2023-06-23",20802.45,21070.68,20415.01,20504.42,1058700],["2023-06-26",20504.42,20504.42,19818.95,20236.2,1630400],["2023-06-27",20236.2,20385.21,19997.77,20385.21,640000],["2023-06-28",20564.03,20683.24,20087.18,20206.39,781300],["2023-06-29",20146.79,20176.59,19669.94,19669.94,752700],["2023-06-30",19669.94,19789.15,19431.52,19431.52,676100],["2023-07-03",19520.92,19967.97,19371.91,19967.97,585800],["2023-07-04",19967.97,20146.79,19818.95,19967.97,410300],["2023-07-05",20206.39,20266.0,19848.76,19848.76,622200],["2023-07-06",19938.17,19938.17,19461.32,19580.53,640900],["2023-07-07",19491.12,20415.01,19371.91,20415.01,1136300],["2023-07-10",20742.85,21100.48,20564.03,20623.63,1504600],["2023-07-11",20564.03,21070.68,20444.82,20742.85,1242000],["2023-07-12",20742.85,20981.27,20415.01,20981.27,1336400],["2023-07-13",21458.12,22441.61,21338.9,22441.61,1364500],["2023-07-14",23067.47,23812.55,22888.66,23425.11,2469900],["2023-07-17",23425.11,23782.74,23127.08,23425.11,1582600],["2023-07-18",23425.11,24378.8,23007.87,23842.35,1716500],["2023-07-19",23782.74,23842.35,23246.29,23246.29,1187000],["2023-07-20",23246.29,24080.77,23186.69,23782.74,1687300],["2023-07-21",23842.35,24974.86,23663.53,24408.61,1280200],["2023-07-24",25034.47,25034.47,23991.37,24140.38,967800],["2023-07-25",24140.38,24199.99,23574.12,23842.35,1835000],["2023-07-26",23842.35,24736.44,23723.14,24676.83,1084400],["2023-07-27",24676.83,25064.27,23842.35,24438.41,1588800],["2023-07-28",24378.8,24617.23,23842.35,24170.18,1463100],["2023-07-31",24170.18,24736.44,23633.73,24736.44,2147800],["2023-08-01",25034.47,26166.98,24736.44,24974.86,2366000],["2023-08-02",25094.07,25600.72,25094.07,25302.69,957000],["2023-08-03",25243.09,25511.32,24796.04,24855.65,1125800],["2023-08-04",25034.47,25511.32,24736.44,25332.5,1070600],["2023-08-07",25630.53,25809.34,25213.29,25332.5,769000],["2023-08-08",25570.92,25570.92,24736.44,24766.24,1062000],["2023-08-09",24557.62,24766.24,24229.79,24259.59,1211200],["2023-08-10",24289.39,24974.86,24140.38,24468.21,990300],["2023-08-11",24498.02,25570.92,24438.41,25570.92,2131700],["2023-08-14",26226.59,26226.59,25719.94,25988.16,1001300],["2023-08-15",25988.16,26166.98,25541.12,26017.97,813800],["2023-08-16",26017.97,26017.97,25332.5,25481.51,1041800],["2023-08-17",25243.09,25928.56,25064.27,25064.27,935000],["2023-08-18",25004.67,25034.47,23335.7,23335.7,2531400],["2023-08-21",23246.29,23484.72,22471.42,23246.29,1033200],["2023-08-22",23246.29,23425.11,22173.39,23246.29,787500],["2023-08-23",23484.72,23484.72,23007.87,23007.87,483900],["2023-08-24",23007.87,23931.76,22799.25,23872.15,891300],["2023-08-25",23872.15,24140.38,23603.93,23663.53,546100],["2023-08-28",23693.34,24050.97,23693.34,24050.97,621400],["2023-08-29",24199.99,24855.65,24050.97,24349.0,955000],["2023-08-30",24498.02,24766.24,24319.2,24587.42,820700],["2023-08-31",24706.64,25332.5,24706.64,25213.29,1255900],["2023-09-05",25570.92,25570.92,24915.26,25213.29,756600],["2023-09-06",25213.29,25749.74,24825.85,25719.94,1112500],["2023-09-07",26107.37,27508.11,26047.77,27508.11,2657400],["2023-09-08",27508.11,28491.61,27418.7,27597.52,819100],["2023-09-11",27955.16,27955.16,26077.57,26077.57,1893700],["2023-09-12",26166.98,27090.87,25779.54,27090.87,1085800],["2023-09-13",27299.49,27865.75,26584.22,26822.64,1182800],["2023-09-14",26643.83,26971.66,25809.34,26047.77,974800],["2023-09-15",26226.59,26375.6,25630.53,26226.59,797900],["2023-09-18",26226.59,26763.04,26047.77,26137.18,876000],["2023-09-19",26226.59,26345.8,25213.29,25511.32,1266400],["2023-09-20",25511.32,26822.64,25511.32,26822.64,891200],["2023-09-21",26971.66,26971.66,26375.6,26375.6,938500],["2023-09-22",25451.71,26166.98,24557.62,24557.62,1898400],["2023-09-25",23484.72,24319.2,22858.85,22858.85,1035600],["2023-09-26",22352.2,23127.08,21398.51,21398.51,1440500],["2023-09-27",21368.71,22352.2,20862.06,22352.2,803600],["2023-09-28",22352.2,22352.2,21696.54,21875.36,512800],["2023-09-29",22292.6,22531.02,21845.55,22173.39,670300],["2023-10-02",22173.39,22918.46,21994.57,22590.63,478600],["2023-10-03",22411.81,22531.02,21011.07,21011.07,1268500],["2023-10-04",20474.62,21696.54,20474.62,21338.9,837300],["2023-10-05",21636.93,22054.17,21100.48,21338.9,529400],["2023-10-06",21368.71,22054.17,20623.63,22054.17,618600],["2023-10-09",22054.17,22471.42,21964.77,22203.19,808900],["2023-10-10",22531.02,22769.44,22352.2,22471.42,783400],["2023-10-11",22590.63,22978.07,21934.96,22978.07,1120700],["2023-10-12",23186.69,23484.72,22799.25,23067.47,599100],["2023-10-13",22650.23,23246.29,22083.98,23186.69,977100],["2023-10-16",23365.5,23365.5,22411.81,22411.81,784500],["2023-10-17",22709.84,22709.84,21070.68,21070.68,748500],["2023-10-18",21279.3,21428.31,19610.33,19967.97,1246900],["2023-10-19",19967.97,20534.22,19342.11,20146.79,789100],["2023-10-20",20325.6,21279.3,20027.57,21279.3,980800],["2023-10-23",21398.51,21517.72,20862.06,20891.86,500500],["2023-10-24",21219.69,21309.1,20772.65,21160.09,436200],["2023-10-25",21160.09,21785.95,21160.09,21338.9,812500],["2023-10-26",20862.06,20862.06,19848.76,20266.0,1604600],["2023-10-27",20534.22,20981.27,19431.52,20683.24,892600],["2023-10-30",20683.24,21160.09,20564.03,20564.03,717800],["2023-10-31",20862.06,20862.06,19729.55,19967.97,703900],["2023-11-01",19967.97,19967.97,18984.47,19938.17,938900],["2023-11-02",20266.0,21309.1,20027.57,21309.1,972200],["2023-11-03",21875.36,21875.36,21219.69,21458.12,864800],["2023-11-06",21726.34,21815.75,21249.5,21815.75,873300],["2023-11-07",21696.54,22232.99,21398.51,21666.74,699500],["2023-11-08",21607.13,23097.28,21577.33,23067.47,1358400],["2023-11-09",23067.47,23723.14,22799.25,23305.9,1465900],["2023-11-10",23067.47,23782.74,22858.85,23007.87,1690700],["2023-11-13",23246.29,23246.29,22352.2,22918.46,914300],["2023-11-14",22978.07,23276.09,22531.02,22829.05,850800],["2023-11-15",23365.5,23365.5,22709.84,22829.05,858100],["2023-11-16",22858.85,23842.35,22620.43,23842.35,1153700],["2023-11-17",23842.35,23961.56,22769.44,23186.69,1375100],["2023-11-20",22232.99,23156.88,22232.99,22709.84,953800],["2023-11-21",22978.07,23365.5,22858.85,23246.29,714300],["2023-11-22",23246.29,23603.93,22948.26,23425.11,941700],["2023-11-23",23842.35,24915.26,23365.5,23365.5,2739900],["2023-11-24",23365.5,23544.32,22411.81,23365.5,1094200],["2023-11-27",23365.5,23901.96,22650.23,22650.23,1069500],["2023-11-28",22650.23,22888.66,22054.17,22888.66,764000],["2023-11-29",23097.28,23246.29,22829.05,23067.47,493100],["2023-11-30",22978.07,23305.9,22858.85,22948.26,629800],["2023-12-01",23127.08,23127.08,22560.82,22888.66,483900],["2023-12-04",23246.29,24140.38,23186.69,23842.35,1244400],["2023-12-05",23842.35,23931.76,23544.32,23723.14,750300],["2023-12-06",23842.35,24378.8,23663.53,24349.0,842700],["2023-12-07",24438.41,24438.41,23305.9,23663.53,1094400],["2023-12-08",23782.74,23782.74,23246.29,23663.53,765300],["2023-12-11",23782.74,23782.74,23305.9,23544.32,347100],["2023-12-12",23454.91,23723.14,23425.11,23425.11,335000],["2023-12-13",23484.72,23693.34,23186.69,23246.29,740900],["2023-12-14",23425.11,23454.91,22769.44,22769.44,490400],["2023-12-15",22799.25,23037.67,22650.23,22829.05,421100],["2023-12-18",23037.67,23037.67,22560.82,22560.82,346900],["2023-12-19",22531.02,22769.44,22232.99,22650.23,450500],["2023-12-20",22650.23,22978.07,22650.23,22888.66,249900],["2023-12-21",22829.05,22918.46,22620.43,22888.66,321900],["2023-12-22",22888.66,23127.08,22829.05,23007.87,369900],["2023-12-25",23007.87,23305.9,22888.66,23216.49,504700],["2023-12-26",23246.29,23514.52,23186.69,23305.9,380400],["2023-12-27",23305.9,23454.91,23156.88,23365.5,432200],["2023-12-28",23246.29,23603.93,23246.29,23484.72,596900],["2023-12-29",23723.14,23723.14,23246.29,23633.73,482000],["2024-01-02",23693.34,23723.14,23037.67,23246.29,660500],["2024-01-03",23246.29,23603.93,23007.87,23484.72,498400],["2024-01-04",23514.52,23842.35,23246.29,23603.93,891100],["2024-01-05",23484.72,24557.62,23484.72,24199.99,1684500],["2024-01-08",24498.02,24557.62,24050.97,24080.77,879600],["2024-01-09",24170.18,24229.79,23901.96,23961.56,768700],["2024-01-10",23901.96,24110.58,23425.11,23723.14,931300],["2024-01-11",23723.14,23812.55,23246.29,23514.52,607900],["2024-01-12",23246.29,23246.29,22709.84,22888.66,1147100],["2024-01-15",23007.87,23127.08,22531.02,22709.84,639500],["2024-01-16",22531.02,23067.47,22531.02,23067.47,331100],["2024-01-17",23186.69,23782.74,23186.69,23246.29,529300],["2024-01-18",23246.29,23484.72,23007.87,23305.9,499800],["2024-01-19",23484.72,23633.73,23156.88,23365.5,450500],["2024-01-22",23365.5,23425.11,22948.26,23246.29,429500],["2024-01-23",23246.29,23603.93,23186.69,23514.52,742500],["2024-01-24",23603.93,23782.74,23365.5,23425.11,451300],["2024-01-25",23425.11,23544.32,23127.08,23127.08,235000],["2024-01-26",23156.88,23365.5,23067.47,23097.28,333700],["2024-01-29",23186.69,23425.11,23067.47,23246.29,255400],["2024-01-30",23246.29,23544.32,23067.47,23544.32,385800],["2024-01-31",23782.74,24319.2,23633.73,23633.73,1428400],["2024-02-01",23633.73,24140.38,23574.12,24140.38,772700],["2024-02-02",24259.59,24915.26,24259.59,24498.02,1641900],["2024-02-05",24527.82,24855.65,24259.59,24736.44,889200],["2024-02-06",24736.44,24855.65,24527.82,24647.03,623600],["2024-02-07",24647.03,24945.06,24378.8,24855.65,545600],["2024-02-15",24915.26,24915.26,24557.62,24855.65,658000],["2024-02-16",24736.44,25004.67,24647.03,24647.03,495100],["2024-02-19",24557.62,24706.64,24229.79,24468.21,805400],["2024-02-20",24736.44,25034.47,24289.39,25034.47,926800],["2024-02-21",25034.47,25570.92,24915.26,25153.68,994800],["2024-02-22",25153.68,25213.29,24617.23,24974.86,595800],["2024-02-23",24945.06,24945.06,23752.94,23842.35,1368900],["2024-02-26",23663.53,23842.35,23335.7,23842.35,1001200],["2024-02-27",23842.35,24259.59,23782.74,24110.58,502700],["2024-02-28",24140.38,24259.59,23842.35,24080.77,627800],["2024-02-29",24140.38,24229.79,23633.73,23961.56,866100],["2024-03-01",23842.35,24617.23,23723.14,24617.23,1291500],["2024-03-04",25213.29,25332.5,24617.23,24766.24,1129600],["2024-03-05",24766.24,24825.85,24438.41,24557.62,554500],["2024-03-06",24706.64,24736.44,23842.35,24170.18,1121700],["2024-03-07",24050.97,24259.59,23961.56,24229.79,472500],["2024-03-08",24438.41,24498.02,23752.94,23782.74,913700],["2024-03-11",23752.94,23872.15,23305.9,23365.5,570800],["2024-03-12",23365.5,23603.93,23216.49,23484.72,704100],["2024-03-13",23663.53,24259.59,23484.72,24259.59,686100],["2024-03-14",24259.59,24527.82,23991.37,24170.18,786300],["2024-03-15",24170.18,25004.67,23872.15,24885.45,2020400],["2024-03-18",25332.5,26614.02,25332.5,26614.02,4566700],["2024-03-19",27418.7,27418.7,25630.53,26107.37,1066300],["2024-03-20",26107.37,26643.83,25958.36,26226.59,1144500],["2024-03-21",26375.6,26822.64,26166.98,26524.62,1441100],["2024-03-22",26941.86,26941.86,26107.37,26345.8,1282100],["2024-03-25",26405.4,27090.87,25928.56,26166.98,901400],["2024-03-26",26017.97,26822.64,25988.16,26822.64,946500],["2024-03-27",27180.28,28491.61,26971.66,27925.35,1911800],["2024-03-28",27925.35,28193.58,27597.52,27835.94,735700],["2024-03-29",27895.55,27895.55,27180.28,27657.13,878800],["2024-04-01",27418.7,27955.16,27150.48,27835.94,1106400],["2024-04-02",27418.7,27686.93,27120.67,27657.13,668100],["2024-04-03",27537.92,28432.0,27418.7,27418.7,1418000],["2024-04-04",27478.31,29326.09,26763.04,29206.88,2499000],["2024-04-05",28491.61,30220.18,28282.99,29385.7,1710200],["2024-04-08",29385.7,31114.27,28789.64,30697.03,2081100],["2024-04-09",30637.42,30637.42,29385.7,30100.97,1131700],["2024-04-10",30100.97,30995.06,29683.73,30518.21,943500],["2024-04-11",30279.79,30637.42,29802.94,30399.0,584300],["2024-04-12",30756.63,32127.57,30399.0,31471.9,1065200],["2024-04-15",31114.27,31471.9,29296.29,29296.29,2156800],["2024-04-16",27597.52,29802.94,27388.9,29683.73,2472900],["2024-04-17",29683.73,30100.97,27627.32,27627.32,1216400],["2024-04-19",26524.62,26822.64,25719.94,25719.94,2256100],["2024-04-22",25630.53,26226.59,25034.47,25332.5,1677600],["2024-04-23",25511.32,25988.16,24736.44,25332.5,780100],["2024-04-24",25630.53,26614.02,25451.71,26226.59,1021300],["2024-04-25",26286.19,26375.6,25392.1,25451.71,773900],["2024-04-26",25302.69,25988.16,25064.27,25600.72,964500],["2024-05-02",25600.72,26196.78,25392.1,26077.57,575900],["2024-05-03",26137.18,26375.6,25660.33,25898.75,904900],["2024-05-06",26226.59,27120.67,25868.95,27120.67,1126600],["2024-05-07",27120.67,27329.29,26614.02,26763.04,853800],["2024-05-08",26524.62,28610.82,26286.19,28610.82,2248900],["2024-05-09",29087.67,29743.33,28640.62,29087.67,1347000],["2024-05-10",28849.24,30220.18,28789.64,29802.94,1213200],["2024-05-13",30339.39,30339.39,28998.26,29594.32,1778300],["2024-05-14",29653.92,29653.92,28879.05,29504.91,1209700],["2024-05-15",29743.33,31531.51,29564.51,31531.51,1673400],["2024-05-16",31889.14,33319.69,31591.11,32783.23,1432200],["2024-05-17",32783.23,33379.29,32187.17,33319.69,1365200],["2024-05-20",33379.29,34511.8,32783.23,33915.74,1543900],["2024-05-21",33379.29,34571.41,33081.26,34571.41,1405900],["2024-05-22",34869.44,35048.26,33677.32,34094.56,1072100],["2024-05-23",33498.5,35167.47,33081.26,35167.47,1251800],["2024-05-24",34273.38,34571.41,32723.63,32723.63,2020900],["2024-05-27",32246.78,33915.74,32008.36,33915.74,1089700],["2024-05-28",33975.35,34809.83,33736.93,34392.59,967100],["2024-05-29",34511.8,35584.71,33677.32,34392.59,1682700],["2024-05-30",34154.17,35107.86,32485.2,34988.65,1703700],["2024-05-31",34690.62,35167.47,34273.38,34631.01,830500],["2024-06-03",34988.65,35167.47,34213.77,34392.59,1168700],["2024-06-04",34213.77,35465.5,33915.74,35167.47,1790700],["2024-06-05",35465.5,36359.58,34511.8,34929.04,1402800],["2024-06-06",34929.04,34988.65,34034.96,34571.41,1049400],["2024-06-07",34571.41,35167.47,34332.99,34809.83,875400],["2024-06-10",34571.41,35703.92,34571.41,34869.44,1090500],["2024-06-11",35172.65,35779.08,34687.51,35172.65,821000],["2024-06-12",35172.65,36082.29,34990.72,35961.0,1320800],["2024-06-13",36385.5,38083.49,36142.93,37598.35,1612600],["2024-06-14",37598.35,37901.56,34990.72,34990.72,1585800],["2024-06-17",35172.65,36021.65,34566.23,35597.15,1989400],["2024-06-18",35597.15,36506.79,35415.22,36264.22,1070500],["2024-06-19",36688.71,36688.71,35172.65,36264.22,969400],["2024-06-20",35900.36,36385.5,35051.37,36385.5,1561700],["2024-06-21",36688.71,37598.35,36324.86,36931.28,1342200],["2024-06-24",36688.71,36688.71,34384.3,34384.3,2007200],["2024-06-25",34869.44,34869.44,33535.3,34505.58,1016800],["2024-06-26",34263.01,34626.87,33414.02,34444.94,952500],["2024-06-27",34202.37,34808.8,33777.87,34384.3,1087200],["2024-06-28",34444.94,34505.58,32443.74,32807.59,984300],["2024-07-01",32807.59,33899.16,32504.38,33777.87,1053500],["2024-07-02",33656.59,34263.01,33595.95,34263.01,807600],["2024-07-03",34384.3,34505.58,34020.44,34141.73,642000],["2024-07-04",34505.58,34808.8,34020.44,34323.66,474600],["2024-07-05",34323.66,35475.86,34141.73,34990.72,1220900],["2024-07-08",35354.58,35961.0,35051.37,35839.72,1058800],["2024-07-09",36082.29,36749.36,35779.08,36203.57,1350000],["2024-07-10",36324.86,36628.07,35475.86,36324.86,1641300],["2024-07-11",36628.07,37295.14,35779.08,36324.86,1484000],["2024-07-12",36324.86,36991.93,34990.72,35536.51,1547600],["2024-07-15",35597.15,36324.86,35536.51,36264.22,691400],["2024-07-16",36446.14,37840.92,36142.93,36446.14,2064900],["2024-07-17",36688.71,36688.71,33899.16,34202.37,2240500],["2024-07-18",34202.37,34687.51,33353.38,34687.51,1074700],["2024-07-19",34687.51,35112.01,33717.23,34020.44,899700],["2024-07-22",33595.95,33959.8,31655.39,31958.6,1943200],["2024-07-23",32140.53,32201.17,29745.15,29745.15,1385500],["2024-07-24",29714.83,31230.89,28683.9,30745.75,1033500],["2024-07-25",30321.25,30685.11,29866.43,30563.82,492400],["2024-07-26",30563.82,31473.46,30381.89,31352.17,824900],["2024-07-29",31473.46,32019.24,31048.96,31594.74,564900],["2024-07-30",31655.39,32079.88,30927.68,31291.53,793800],["2024-07-31",31412.82,31837.31,30988.32,31412.82,528100],["2024-08-01",31412.82,31594.74,29229.69,29229.69,1580600],["2024-08-02",28198.76,29866.43,27895.55,29714.83,880700],["2024-08-05",28441.33,29350.97,27652.98,27652.98,927800],["2024-08-06",28501.98,28956.79,27652.98,28956.79,616500],["2024-08-07",29047.76,29108.4,28259.41,29078.08,482200],["2024-08-08",28926.47,30018.04,28501.98,29047.76,679300],["2024-08-09",29260.01,29714.83,29047.76,29532.9,686500],["2024-08-12",29472.26,30169.64,29472.26,30078.68,683900],["2024-08-13",30139.32,30199.97,29411.61,30199.97,555100],["2024-08-14",30321.25,30381.89,29654.18,30199.97,594400],["2024-08-15",29563.22,29836.11,29138.72,29593.54,618600],["2024-08-16",29836.11,31534.1,29593.54,31412.82,1354500],["2024-08-19",31534.1,32079.88,31473.46,31594.74,952500],["2024-08-20",31776.67,32625.67,31230.89,32140.53,1135500],["2024-08-21",31776.67,32140.53,31716.03,32079.88,785400],["2024-08-22",31716.03,32140.53,31594.74,32019.24,675900],["2024-08-23",31716.03,32261.81,31594.74,32140.53,674800],["2024-08-26",32443.74,33050.16,31897.96,32079.88,957200],["2024-08-27",32079.88,32322.45,31655.39,32201.17,579500],["2024-08-28",32383.1,32383.1,31352.17,32079.88,792300],["2024-08-29",32079.88,32140.53,31655.39,31716.03,517700],["2024-08-30",31776.67,32443.74,31534.1,32079.88,506500],["2024-09-04",31534.1,32807.59,31534.1,32746.95,949400],["2024-09-05",32928.88,33292.73,32079.88,32686.31,691900],["2024-09-06",32443.74,32625.67,31594.74,32565.02,559900],["2024-09-09",32019.24,32504.38,31897.96,32504.38,350600],["2024-09-10",32686.31,33232.09,32140.53,32504.38,1025800],["2024-09-11",32383.1,32625.67,31655.39,32504.38,623500],["2024-09-12",32686.31,32868.24,32201.17,32322.45,602600],["2024-09-13",32140.53,32686.31,32079.88,32565.02,364300],["2024-09-16",32565.02,33232.09,32565.02,32746.95,1501800],["2024-09-17",32746.95,34444.94,32565.02,34444.94,2314200],["2024-09-18",34444.94,34869.44,34141.73,34444.94,774900],["2024-09-19",34444.94,34687.51,33899.16,34263.01,848200],["2024-09-20",34505.58,34626.87,34081.09,34263.01,864500],["2024-09-23",34323.66,35051.37,33959.8,34505.58,660300],["2024-09-24",34566.23,35293.94,34566.23,35112.01,972400],["2024-09-25",35233.29,35233.29,34808.8,34808.8,683100],["2024-09-26",34869.44,35112.01,34384.3,34384.3,1248000],["2024-09-27",34444.94,35112.01,34141.73,34748.15,835200],["2024-09-30",34748.15,34748.15,34141.73,34384.3,672300],["2024-10-01",34444.94,34990.72,34444.94,34687.51,710600],["2024-10-02",34505.58,34566.23,34020.44,34202.37,686100],["2024-10-03",34263.01,34505.58,32565.02,32625.67,1951300],["2024-10-04",32322.45,32807.59,32140.53,32140.53,781400],["2024-10-07",32686.31,32686.31,31897.96,32443.74,694600],["2024-10-08",32565.02,32565.02,32079.88,32443.74,539400],["2024-10-09",32383.1,33353.38,32383.1,33050.16,686400],["2024-10-10",33110.81,33292.73,32443.74,32746.95,718300],["2024-10-11",32746.95,33777.87,32625.67,33717.23,863000],["2024-10-14",33838.52,33959.8,33292.73,33595.95,504200],["2024-10-15",33777.87,33777.87,33110.81,33535.3,628200],["2024-10-16",33232.09,33717.23,33110.81,33717.23,562900],["2024-10-17",33777.87,34323.66,33232.09,34141.73,847700],["2024-10-18",34202.37,34384.3,33777.87,33899.16,481200],["2024-10-21",33959.8,33959.8,32868.24,32928.88,770800],["2024-10-22",32928.88,33838.52,32868.24,33535.3,826800],["2024-10-23",33656.59,35112.01,32989.52,34990.72,1658800],["2024-10-24",34990.72,35172.65,34566.23,34626.87,865600],["2024-10-25",34505.58,35293.94,34505.58,34748.15,951200],["2024-10-28",34808.8,34990.72,33959.8,34990.72,819800],["2024-10-29",34990.72,35475.86,34323.66,34505.58,1198700],["2024-10-30",33959.8,34020.44,32140.53,32140.53,3597500],["2024-10-31",30988.32,31958.6,30624.46,31109.6,1496500],["2024-11-01",31412.82,31897.96,30927.68,31412.82,811000],["2024-11-04",31352.17,31352.17,29532.9,30563.82,1113000],["2024-11-05",30563.82,31230.89,30381.89,31109.6,530800],["2024-11-06",31170.25,31594.74,30867.03,31534.1,573600],["2024-11-07",31534.1,31776.67,31291.53,31776.67,613300],["2024-11-08",31897.96,31958.6,31230.89,31534.1,643400],["2024-11-11",31291.53,31534.1,30867.03,31534.1,480900],["2024-11-12",31534.1,31897.96,31291.53,31776.67,527900],["2024-11-13",31534.1,32079.88,31291.53,32079.88,522100],["2024-11-14",32079.88,32443.74,31473.46,31897.96,525400],["2024-11-15",31534.1,31534.1,30806.39,31534.1,576500],["2024-11-18",31230.89,31473.46,30321.25,31473.46,451800],["2024-11-19",31170.25,31230.89,30321.25,30321.25,542600],["2024-11-20",30321.25,31594.74,29411.61,31170.25,562300],["2024-11-21",31170.25,31594.74,30867.03,31412.82,258100],["2024-11-22",31412.82,31776.67,31048.96,31534.1,477600],["2024-11-25",31716.03,31716.03,31170.25,31473.46,308100],["2024-11-26",31534.1,32019.24,31352.17,31534.1,608300],["2024-11-27",31473.46,31473.46,31109.6,31473.46,371800],["2024-11-28",31291.53,31655.39,31109.6,31109.6,353600],["2024-11-29",31170.25,31230.89,30745.75,31048.96,360600],["2024-12-02",31109.6,31837.31,31109.6,31412.82,352200],["2024-12-03",31352.17,31412.82,31170.25,31170.25,412300],["2024-12-04",31170.25,31776.67,30988.32,31230.89,482100],["2024-12-05",31230.89,32140.53,30988.32,31897.96,872900],["2024-12-06",32019.24,32504.38,31776.67,31958.6,708900],["2024-12-09",32079.88,32443.74,32019.24,32140.53,497800],["2024-12-10",32079.88,32261.81,31534.1,31655.39,728200],["2024-12-11",31534.1,31716.03,31230.89,31352.17,535700],["2024-12-12",31352.17,31534.1,31109.6,31109.6,468800],["2024-12-13",30988.32,31170.25,30624.46,30624.46,565700],["2024-12-16",30867.03,31170.25,30624.46,30927.68,255500],["2024-12-17",30927.68,31473.46,30685.11,31230.89,295400],["2024-12-18",31109.6,31352.17,30988.32,31230.89,121600],["2024-12-19",31048.96,31048.96,30321.25,30745.75,524100],["2024-12-20",30806.39,30927.68,30503.18,30927.68,525600],["2024-12-23",30867.03,31230.89,30442.54,30442.54,382700],["2024-12-24",30381.89,30381.89,28744.55,28926.47,1785800],["2024-12-25",28926.47,29593.54,28926.47,29138.72,767000],["2024-12-26",29108.4,29411.61,28926.47,28956.79,432700],["2024-12-27",28926.47,28956.79,28016.84,28107.8,934800],["2024-12-30",28501.98,28501.98,28168.44,28168.44,290100],["2024-12-31",28198.76,28320.05,27895.55,27895.55,332100],["2025-01-02",27895.55,28805.19,27895.55,28805.19,455200],["2025-01-03",28501.98,28623.26,28168.44,28198.76,247000],["2025-01-06",28198.76,28441.33,26682.7,27107.2,420700],["2025-01-07",27046.56,27289.13,25742.74,25773.06,1069600],["2025-01-08",25621.46,26500.77,25621.46,26379.49,325000],["2025-01-09",27258.8,27440.73,26379.49,27410.41,626600],["2025-01-10",27380.09,27410.41,26682.7,26743.34,292600],["2025-01-13",26076.28,27228.48,26076.28,27228.48,221900],["2025-01-14",27349.77,27349.77,26622.06,26622.06,200500],["2025-01-15",26622.06,27592.34,26622.06,27440.73,441500],["2025-01-16",27531.7,27834.91,27289.13,27683.3,354700],["2025-01-17",27834.91,27834.91,27531.7,27652.98,159900],["2025-01-20",27592.34,27774.27,27349.77,27531.7,220000],["2025-01-21",27471.05,27531.7,27076.88,27137.52,254900],["2025-01-22",27137.52,27289.13,26622.06,26622.06,172000],["2025-01-23",26713.02,27046.56,26409.81,26834.31,225700],["2025-01-24",27016.23,27592.34,26894.95,27228.48,221000],["2025-02-03",26985.91,27562.02,26864.63,27228.48,234900],["2025-02-04",27137.52,28077.48,27137.52,27956.19,368700],["2025-02-05",27986.51,28501.98,27986.51,28411.01,555200],["2025-02-06",28411.01,28592.94,28077.48,28198.76,279000],["2025-02-07",27956.19,28562.62,27956.19,28077.48,333800],["2025-02-10",28016.84,28016.84,27046.56,27046.56,413700],["2025-02-11",27289.13,27592.34,26925.27,27198.16,432800],["2025-02-12",27198.16,27562.02,27198.16,27349.77,186900],["2025-02-13",27289.13,27774.27,27046.56,27743.94,279800],["2025-02-14",27774.27,28259.41,27774.27,28016.84,517600],["2025-02-17",28198.76,28198.76,27683.3,27743.94,463000],["2025-02-18",27895.55,28289.73,27622.66,27804.59,492100],["2025-02-19",28138.12,28896.15,27774.27,28744.55,1019200],["2025-02-20",28926.47,28956.79,28501.98,28501.98,476400],["2025-02-21",28532.3,28714.22,28198.76,28320.05,406100],["2025-02-24",28320.05,28320.05,27804.59,27956.19,504100],["2025-02-25",28380.69,28926.47,28107.8,28501.98,613000],["2025-02-26",28532.3,28714.22,28138.12,28259.41,342400],["2025-02-27",28350.37,29411.61,28259.41,29411.61,1936500],["2025-02-28",29411.61,29654.18,29078.08,29502.58,716300],["2025-03-03",29654.18,29866.43,29290.33,29684.5,480300],["2025-03-04",29472.26,29714.83,28926.47,29320.65,961000],["2025-03-05",29320.65,29411.61,28805.19,28926.47,683700],["2025-03-06",28956.79,29623.86,28956.79,29623.86,410700],["2025-03-07",29684.5,30624.46,29593.54,29593.54,870200],["2025-03-10",29654.18,29654.18,29290.33,29411.61,536600],["2025-03-11",29138.72,29745.15,28987.12,29714.83,647000],["2025-03-12",29714.83,29714.83,29320.65,29472.26,458400],["2025-03-13",29411.61,29532.9,28774.87,28865.83,618600],["2025-03-14",28865.83,29411.61,28138.12,29169.04,772400],["2025-03-17",29169.04,29896.75,29169.04,29775.47,639900],["2025-03-18",29805.79,30199.97,29593.54,29654.18,516400],["2025-03-19",29411.61,29805.79,29350.97,29381.29,373000],["2025-03-20",29411.61,29593.54,29108.4,29593.54,421900],["2025-03-21",29593.54,30169.64,29593.54,29745.15,750400],["2025-03-24",29745.15,31291.53,29714.83,30867.03,1980800],["2025-03-25",31109.6,31291.53,30745.75,30745.75,514200],["2025-03-26",30927.68,31109.6,30685.11,31048.96,778200],["2025-03-27",31048.96,31170.25,30806.39,30927.68,462300],["2025-03-28",31109.6,32383.1,30988.32,31897.96,1861400],["2025-03-31",32383.1,32686.31,31170.25,31170.25,1357800],["2025-04-01",31230.89,31776.67,30927.68,31534.1,566900],["2025-04-02",31594.74,32383.1,31594.74,32261.81,672500],["2025-04-03",30321.25,31534.1,30018.04,30018.04,1554800],["2025-04-04",27925.87,29563.22,27925.87,29563.22,1434300],["2025-04-08",27895.55,29017.44,27501.37,27501.37,701900],["2025-04-09",25591.14,27046.56,25591.14,25591.14,1470400],["2025-04-10",27380.09,27380.09,27380.09,27380.09,15200],["2025-04-11",29108.4,29108.4,27380.09,28683.9,1164500],["2025-04-14",28744.55,29654.18,28653.58,29411.61,561500],["2025-04-15",29290.33,29411.61,28532.3,28987.12,467900],["2025-04-16",28956.79,30078.68,28956.79,29381.29,765700],["2025-04-17",29290.33,29745.15,29260.01,29714.83,317800],["2025-04-18",29896.75,30927.68,29684.5,30321.25,1032600],["2025-04-21",30321.25,31412.82,30321.25,30927.68,761800],["2025-04-22",30381.89,30867.03,28774.87,30078.68,1314400],["2025-04-23",30321.25,31170.25,30018.04,30685.11,623700],["2025-04-24",30442.54,30745.75,29350.97,29896.75,702200],["2025-04-25",30442.54,30867.03,30078.68,30806.39,918600],["2025-04-28",30927.68,31170.25,30503.18,30806.39,507200],["2025-04-29",30927.68,31776.67,30806.39,31109.6,970500],["2025-05-05",31473.46,31473.46,30685.11,31412.82,460600],["2025-05-06",31412.82,31958.6,30685.11,30988.32,798300],["2025-05-07",30927.68,31655.39,30806.39,31473.46,626700],["2025-05-08",31534.1,31716.03,30927.68,31473.46,576100],["2025-05-09",31534.1,31534.1,30321.25,30381.89,944900],["2025-05-12",30442.54,30745.75,29896.75,30624.46,852900],["2025-05-13",30624.46,31170.25,30503.18,30927.68,664000],["2025-05-14",30927.68,31170.25,30563.82,30745.75,610800],["2025-05-15",30867.03,31412.82,30503.18,31170.25,933900],["2025-05-16",31291.53,33292.73,30988.32,33292.73,3015700],["2025-05-19",33232.09,34384.3,33232.09,33838.52,1151800],["2025-05-20",33717.23,34202.37,33535.3,33959.8,711400],["2025-05-21",34505.58,35415.22,33838.52,35172.65,1791100],["2025-05-22",35779.08,37598.35,35536.51,36991.93,2300900],["2025-05-23",37598.35,37598.35,36385.5,37537.71,1261900],["2025-05-26",37840.92,40024.05,36446.14,39781.48,1769500],["2025-05-27",40327.26,41540.11,39963.41,41176.26,1456700],["2025-05-28",41782.68,42146.54,40448.55,40751.76,1929000],["2025-05-29",41236.9,41236.9,39599.55,40509.19,1813200],["2025-05-30",40751.76,42146.54,39538.91,41661.4,1797600],["2025-06-02",41540.11,42267.82,40933.69,41661.4,1112300],["2025-06-03",41722.04,41722.04,40873.05,40933.69,1323700],["2025-06-04",41115.62,41540.11,40873.05,40933.69,1291300],["2025-06-05",41054.97,41297.54,39660.2,40024.05,1511000],["2025-06-06",40569.83,40751.76,39781.48,40569.83,1262900],["2025-06-09",40569.83,40630.48,39599.55,39720.84,1311000],["2025-06-10",39720.84,40630.48,39720.84,40630.48,1771500],["2025-06-11",42009.45,42009.45,40088.74,41024.47,2092500],["2025-06-12",41024.47,41369.21,40482.73,41024.47,755500],["2025-06-13",40384.23,40876.72,39448.5,40876.72,1500600],["2025-06-16",40778.22,42157.2,40088.74,41566.21,1436200],["2025-06-17",41861.7,44471.9,41664.71,44471.9,1932400],["2025-06-18",45210.64,46983.6,45210.64,45703.13,1772800],["2025-06-19",45013.64,45506.13,44077.91,45309.14,1431400],["2025-06-20",45456.88,46097.12,44521.15,45309.14,1023000],["2025-06-23",44422.65,45210.64,44422.65,44570.4,974200],["2025-06-24",44915.14,44915.14,43486.92,43486.92,1561000],["2025-06-25",43437.67,44176.41,42551.19,42551.19,1629000],["2025-06-26",42452.69,44127.16,42255.69,43339.17,1028900],["2025-06-27",43634.67,43634.67,42501.94,42501.94,875900],["2025-06-30",42501.94,43339.17,42452.69,42748.19,738600],["2025-07-01",43142.18,43240.68,42354.19,42551.19,794400],["2025-07-02",42551.19,43339.17,42403.44,42649.69,890200],["2025-07-03",42649.69,44077.91,42403.44,42649.69,1182800],["2025-07-04",42846.68,44274.91,42846.68,43536.17,1669100],["2025-07-07",44324.16,44668.9,43536.17,44028.66,1845600],["2025-07-08",43880.91,45112.14,43683.92,44127.16,1573700],["2025-07-09",44471.9,44619.65,44127.16,44274.91,1421700],["2025-07-10",44324.16,44915.14,43880.91,43930.16,1128000],["2025-07-11",43880.91,43930.16,42354.19,42501.94,2905800],["2025-07-14",42354.19,43437.67,41221.46,43142.18,2524800],["2025-07-15",43339.17,43486.92,42157.2,42157.2,1205500],["2025-07-16",42157.2,43142.18,42009.45,42304.94,1037200],["2025-07-17",42403.44,44915.14,42403.44,44521.15,4175300],["2025-07-18",45506.13,46786.61,45112.14,45801.63,2182900],["2025-07-21",45801.63,45949.37,44521.15,44570.4,2392900],["2025-07-22",43634.67,44274.91,43142.18,44077.91,3692200],["2025-07-23",44077.91,47131.35,43437.67,47131.35,6481200],["2025-07-24",48165.58,49052.07,46934.36,47377.6,2496900],["2025-07-25",47771.59,47771.59,46491.11,46737.36,2690500],["2025-07-28",46983.6,48756.57,46983.6,47771.59,3532100],["2025-07-29",47771.59,47870.09,44471.9,44471.9,6148900],["2025-07-30",44471.9,44471.9,42797.43,43634.67,2569000],["2025-07-31",44324.16,44521.15,42354.19,42895.93,2621600],["2025-08-01",42945.18,45013.64,42945.18,43536.17,2776400],["2025-08-04",43634.67,45013.64,42846.68,44915.14,2341200],["2025-08-05",45407.63,46441.86,42846.68,44324.16,4008500],["2025-08-06",45309.14,45801.63,44471.9,45801.63,1977600],["2025-08-07",46195.62,47032.85,45752.38,46146.37,2364000],["2025-08-08",46294.12,46294.12,43979.41,45112.14,3490200],["2025-08-11",45112.14,46688.11,45013.64,45112.14,3935500],["2025-08-12",45309.14,47771.59,45309.14,47082.1,5769800],["2025-08-13",47377.6,49150.56,47377.6,48165.58,5514300],["2025-08-14",49544.56,49544.56,47279.1,47870.09,3160200],["2025-08-15",48264.08,48658.07,45703.13,46047.87,4507600],["2025-08-18",46047.87,47820.84,45013.64,47426.85,3723500],["2025-08-19",47870.09,50726.53,47082.1,50726.53,7663500],["2025-08-20",50431.04,50726.53,47180.6,47771.59,4296100],["2025-08-21",47771.59,48165.58,44816.65,44816.65,5503800],["2025-08-22",43339.17,44324.16,41713.95,41713.95,6028500],["2025-08-25",42945.18,43191.43,41615.46,41615.46,2464600],["2025-08-26",41615.46,43339.17,41270.71,43339.17,1379800],["2025-08-27",43782.42,44521.15,42846.68,42846.68,2409100],["2025-08-28",42846.68,43339.17,42501.94,42698.94,1403400],["2025-08-29",43339.17,44915.14,42994.43,43388.42,2419700],["2025-09-03",43437.67,45013.64,43437.67,44324.16,1433900],["2025-09-04",44718.15,45309.14,44127.16,44274.91,1812900],["2025-09-05",44521.15,44668.9,43339.17,43339.17,2940300],["2025-09-08",42797.43,42846.68,41369.21,41418.46,2641600],["2025-09-09",41763.2,42354.19,41270.71,42157.2,1445900],["2025-09-10",42354.19,42649.69,42058.7,42304.94,1006800],["2025-09-11",42107.95,43339.17,41369.21,43289.92,1964500],["2025-09-12",43782.42,44471.9,43339.17,43585.42,1017800],["2025-09-15",43585.42,46392.62,43437.67,46244.87,3718000],["2025-09-16",46786.61,46786.61,44718.15,44915.14,2098600],["2025-09-17",44767.4,45309.14,44127.16,44127.16,1293100],["2025-09-18",44127.16,44718.15,43339.17,44127.16,1013200],["2025-09-19",44619.65,45358.39,44127.16,44915.14,1564600],["2025-09-22",45309.14,45604.63,43339.17,44176.41,1413500],["2025-09-23",44718.15,45161.39,43979.41,44816.65,943700],["2025-09-24",45013.64,46047.87,44816.65,45653.88,2001500],["2025-09-25",45653.88,47476.1,45653.88,46589.61,3189400],["2025-09-26",46589.61,46589.61,45309.14,45309.14,1656300],["2025-09-29",45112.14,46441.86,44816.65,44816.65,1345300],["2025-09-30",44915.14,45358.39,43437.67,44816.65,1468000],["2025-10-01",44816.65,45161.39,44521.15,44865.89,557800],["2025-10-02",44865.89,45900.13,43536.17,44028.66,1301300],["2025-10-03",43634.67,45013.64,43634.67,44176.41,1121900],["2025-10-06",44324.16,46195.62,44324.16,46195.62,1508900],["2025-10-07",46195.62,46688.11,45013.64,45013.64,1378900],["2025-10-08",45259.89,47082.1,45013.64,46934.36,3869500],["2025-10-09",47279.1,48264.08,46934.36,47279.1,2726000],["2025-10-10",47574.59,48067.08,46294.12,46786.61,2332500],["2025-10-13",46244.87,48510.33,46146.37,48017.83,3362700],["2025-10-14",48658.07,48658.07,47082.1,47082.1,2675800],["2025-10-15",47476.1,47722.34,46244.87,47673.09,2035700],["2025-10-16",48559.57,49643.05,47722.34,48559.57,2902600],["2025-10-17",48608.82,49643.05,47279.1,47279.1,2581700],["2025-10-20",46835.86,47279.1,43979.41,43979.41,2851500],["2025-10-21",42945.18,43831.66,42354.19,42846.68,3435000],["2025-10-22",43339.17,43831.66,42600.44,43831.66,1165800],["2025-10-23",43733.17,44619.65,43437.67,43930.16,938200],["2025-10-24",43536.17,43930.16,42748.19,43486.92,843900],["2025-10-27",43634.67,43831.66,41861.7,41861.7,958400],["2025-10-28",41664.71,42846.68,41467.71,42649.69,918100],["2025-10-29",43043.68,43831.66,42945.18,43388.42,612300],["2025-10-30",43733.17,44225.66,43486.92,44077.91,663900],["2025-10-31",44028.66,44028.66,43142.18,43142.18,572700],["2025-11-03",43142.18,43339.17,41566.21,41566.21,896000],["2025-11-04",41418.46,43486.92,41270.71,43142.18,1054100],["2025-11-05",43240.68,43536.17,42797.43,42797.43,312900],["2025-11-06",42698.94,43289.92,42551.19,42895.93,450500],["2025-11-07",42600.44,43142.18,40384.23,41910.95,849500],["2025-11-10",41861.7,42698.94,41467.71,42058.7,463800],["2025-11-11",42255.69,42452.69,41664.71,42058.7,436700],["2025-11-12",42157.2,43437.67,42157.2,43289.92,608900],["2025-11-13",43339.17,43339.17,42846.68,42895.93,346600],["2025-11-14",43339.17,43880.91,43191.43,43536.17,700500],["2025-11-17",43486.92,44324.16,43486.92,44274.91,602500],["2025-11-18",44521.15,45259.89,44324.16,44964.39,1168700],["2025-11-19",45161.39,45161.39,44077.91,44127.16,727900],["2025-11-20",44127.16,44324.16,43388.42,43536.17,483500],["2025-11-21",43486.92,43880.91,43240.68,43831.66,507500],["2025-11-24",43880.91,44422.65,43339.17,43339.17,393600],["2025-11-25",43437.67,43979.41,43142.18,43388.42,717000],["2025-11-26",43437.67,44176.41,43437.67,44077.91,409100],["2025-11-27",44077.91,44373.4,43388.42,43536.17,439900],["2025-11-28",43536.17,43536.17,42748.19,42945.18,636600],["2025-12-01",42945.18,43142.18,42403.44,42551.19,378800],["2025-12-02",42403.44,42551.19,41664.71,42157.2,650300],["2025-12-03",42206.45,42797.43,42157.2,42698.94,417300],["2025-12-04",42945.18,43339.17,42698.94,43142.18,472200],["2025-12-05",43142.18,43142.18,42354.19,42452.69,603500],["2025-12-08",42551.19,42551.19,41861.7,42058.7,538900],["2025-12-09",42058.7,42895.93,42058.7,42846.68,630400],["2025-12-10",43240.68,43240.68,42206.45,42304.94,197500],["2025-12-11",42157.2,42452.69,41910.95,41960.2,337300],["2025-12-12",42009.45,42058.7,39399.25,40581.23,1225900],["2025-12-15",39891.74,40679.72,39891.74,40384.23,403800],["2025-12-16",40384.23,41615.46,38611.26,41073.72,691500],["2025-12-17",40433.48,40975.22,39842.49,39842.49,208000],["2025-12-18",39596.25,40088.74,39596.25,39842.49,140600],["2025-12-19",40088.74,40334.98,39694.74,39940.99,183300],["2025-12-22",39940.99,40876.72,39940.99,40581.23,405000],["2025-12-23",40876.72,41073.72,40334.98,40630.48,474300],["2025-12-24",40285.73,40778.22,40088.74,40187.23,228200],["2025-12-25",40187.23,40433.48,38414.27,38414.27,1242300],["2025-12-26",38217.27,38512.77,37035.29,37921.78,899800],["2025-12-29",37921.78,38266.52,37921.78,38168.02,247500],["2025-12-30",38168.02,38365.02,37527.78,37626.28,358800],["2025-12-31",37577.03,37626.28,36641.3,36936.8,721000],["2026-01-05",36936.8,37330.79,36444.31,36887.55,717500],["2026-01-06",36444.31,36986.05,35557.82,36050.31,670700],["2026-01-07",36444.31,37084.54,36099.56,37084.54,514100],["2026-01-08",37380.04,37380.04,36444.31,36690.55,495200],["2026-01-09",36690.55,36690.55,35360.83,35459.32,866000],["2026-01-12",35557.82,37921.78,35163.83,37921.78,788800],["2026-01-13",40531.98,40531.98,39448.5,40236.48,1699100],["2026-01-14",39891.74,40531.98,39202.25,40236.48,879100],["2026-01-15",40384.23,41763.2,39399.25,41369.21,1861100],["2026-01-16",41369.21,41369.21,40581.23,41369.21,766800],["2026-01-19",41221.46,41664.71,40876.72,41664.71,780900],["2026-01-20",41418.46,42452.69,41024.47,42157.2,1561200],["2026-01-21",41812.45,42403.44,41122.97,42354.19,855100],["2026-01-22",42107.95,44324.16,41861.7,44274.91,1528700],["2026-01-23",43536.17,44324.16,43289.92,44274.91,915100],["2026-01-26",44028.66,44028.66,41369.21,43733.17,824800],["2026-01-27",42748.19,43831.66,42452.69,43536.17,570200],["2026-01-28",43536.17,44225.66,42354.19,43240.68,885000],["2026-01-29",43240.68,43437.67,42501.94,43339.17,321200],["2026-01-30",43486.92,44521.15,43043.68,43782.42,868500],["2026-02-02",43043.68,43831.66,42994.43,43339.17,507400],["2026-02-03",43339.17,44816.65,43191.43,43339.17,769600],["2026-02-04",44028.66,46195.62,43339.17,45112.14,1901600],["2026-02-05",45900.13,45900.13,43930.16,44028.66,512800],["2026-02-06",43486.92,44668.9,42452.69,42551.19,1023200],["2026-02-09",42649.69,44324.16,41812.45,44274.91,1137800],["2026-02-10",44619.65,45309.14,43831.66,44619.65,921700],["2026-02-11",44767.4,46294.12,44225.66,45900.13,1536900],["2026-02-12",45506.13,45801.63,44816.65,45604.63,492400],["2026-02-13",45309.14,45309.14,44225.66,44373.4,644300],["2026-02-23",44915.14,44915.14,43831.66,44619.65,522600],["2026-02-24",43831.66,44915.14,43782.42,44915.14,718400],["2026-02-25",45309.14,46786.61,45112.14,45456.88,1011000],["2026-02-26",45456.88,48313.33,45013.64,47082.1,2281100],["2026-02-27",47476.1,47476.1,45949.37,46491.11,744200],["2026-03-02",44865.89,46294.12,44324.16,44324.16,1152700],["2026-03-03",44619.65,45210.64,42846.68,42945.18,1437300],["2026-03-04",42501.94,45259.89,42206.45,45112.14,1277400],["2026-03-05",45407.63,46737.36,44816.65,44816.65,889400],["2026-03-06",43486.92,44324.16,42452.69,42846.68,903300],["2026-03-09",39891.74,40876.72,39891.74,39891.74,581000],["2026-03-10",39694.74,40384.23,38217.27,40334.98,1514200],["2026-03-11",40334.98,41664.71,39990.24,41172.22,360100],["2026-03-12",41319.96,41369.21,39891.74,40384.23,431200],["2026-03-13",40285.73,41319.96,39497.75,40236.48,734300],["2026-03-16",40187.23,41369.21,39694.74,41369.21,584100],["2026-03-17",41270.71,41270.71,40384.23,41221.46,317700],["2026-03-18",40581.23,40975.22,39743.99,40778.22,557500],["2026-03-19",40285.73,41172.22,39596.25,40975.22,383600],["2026-03-20",40778.22,41073.72,39990.24,40236.48,297900],["2026-03-23",39547.0,39694.74,37921.78,38414.27,529400],["2026-03-24",39005.26,39891.74,38414.27,39202.25,347300],["2026-03-25",39596.25,40334.98,39005.26,40236.48,865900],["2026-03-26",40384.23,40384.23,39103.75,40088.74,422400],["2026-03-27",39891.74,40975.22,39547.0,40728.97,489700],["2026-03-30",39842.49,40285.73,39645.49,39743.99,338900],["2026-03-31",39990.24,41615.46,39793.24,41566.21,1094100],["2026-04-01",42206.45,42206.45,41073.72,41516.96,513500],["2026-04-02",41319.96,41319.96,40088.74,41319.96,453900],["2026-04-03",41073.72,41221.46,40137.98,40630.48,397700],["2026-04-06",40581.23,40679.72,39694.74,39990.24,334200],["2026-04-07",40137.98,41369.21,39054.51,41369.21,601400],["2026-04-08",41566.21,42354.19,40975.22,42107.95,820100],["2026-04-09",42058.7,42945.18,41664.71,42649.69,808300],["2026-04-10",43043.68,43142.18,42058.7,42107.95,499900],["2026-04-13",41516.96,44028.66,41467.71,43536.17,1200500],["2026-04-14",43437.67,43930.16,42945.18,43339.17,553600],["2026-04-15",43437.67,43437.67,42354.19,42354.19,643200],["2026-04-16",42551.19,42551.19,41418.46,41763.2,671400],["2026-04-17",42058.7,42058.7,41467.71,41664.71,370400],["2026-04-20",41861.7,42255.69,41418.46,42255.69,298800],["2026-04-21",42600.44,42797.43,41664.71,41861.7,550900],["2026-04-22",41713.95,41861.7,40925.97,41763.2,586000],["2026-04-23",41024.47,41763.2,40433.48,41467.71,927200],["2026-04-24",41763.2,43782.42,40925.97,43585.42,2120300],["2026-04-28",43930.16,44274.91,43092.93,43880.91,756900],["2026-04-29",43486.92,45112.14,43486.92,44077.91,973900],["2026-05-04",43831.66,44324.16,43092.93,44028.66,670800],["2026-05-05",43831.66,44077.91,43191.43,43437.67,458800],["2026-05-06",43536.17,44127.16,43142.18,43782.42,708200],["2026-05-07",44324.16,44767.4,42354.19,42354.19,1554100],["2026-05-08",41960.2,42354.19,40384.23,42354.19,1461200],["2026-05-11",42354.19,42354.19,40876.72,41073.72,1077100],["2026-05-12",41073.72,41664.71,40482.73,40482.73,736100],["2026-05-13",40531.98,40778.22,40039.49,40384.23,517400],["2026-05-14",40285.73,40630.48,39990.24,40039.49,643800],["2026-05-15",40187.23,40778.22,39399.25,39497.75,667800],["2026-05-18",39547.0,40778.22,38660.51,40778.22,828900],["2026-05-19",40778.22,40827.47,39842.49,39891.74,417900],["2026-05-20",39694.74,39891.74,37921.78,38906.76,696200],["2026-05-21",39448.5,40285.73,38808.26,40285.73,347900],["2026-05-22",39990.24,40039.49,39153.0,40039.49,325800],["2026-05-25",39448.5,39990.24,39399.25,39990.24,254600],["2026-05-26",40088.74,40581.23,39645.49,40334.98,321000],["2026-05-27",40334.98,40334.98,39842.49,40088.74,225300],["2026-05-28",39891.74,40039.49,39399.25,39891.74,291400],["2026-05-29",39743.99,39842.49,39399.25,39842.49,215600],["2026-06-01",39842.49,40137.98,39743.99,40039.49,131600],["2026-06-02",40039.49,40039.49,38512.77,39743.99,458000],["2026-06-03",39399.25,40334.98,38906.76,40334.98,255200],["2026-06-04",40187.23,40187.23,39596.25,40137.98,200200],["2026-06-05",40039.49,40039.49,39497.75,39940.99,152600],["2026-06-08",39251.5,39350.0,38709.76,39350.0,303500],["2026-06-09",38906.76,39300.75,38611.26,38709.76,194600],["2026-06-10",38759.01,39350.0,38611.26,39350.0,299200],["2026-06-11",39350.0,39650.0,39000.0,39450.0,174800],["2026-06-12",39150.0,39550.0,39150.0,39450.0,167200],["2026-06-15",39600.0,39700.0,39300.0,39600.0,188700],["2026-06-16",39550.0,40650.0,39500.0,40600.0,417200],["2026-06-17",40550.0,41000.0,39850.0,40600.0,455800],["2026-06-18",40600.0,40600.0,39800.0,40400.0,314300],["2026-06-19",39900.0,40350.0,39550.0,39600.0,374600],["2026-06-22",39300.0,39600.0,38750.0,39500.0,365800],["2026-06-23",39150.0,39300.0,38600.0,38600.0,268400],["2026-06-24",38600.0,39200.0,37950.0,38600.0,375700],["2026-06-25",38600.0,38600.0,38000.0,38250.0,175200],["2026-06-26",38250.0,38250.0,37200.0,37200.0,343700],["2026-06-29",37350.0,38200.0,37250.0,38100.0,338900],["2026-06-30",38000.0,38450.0,37550.0,38100.0,324700],["2026-07-01",37600.0,38000.0,37500.0,38000.0,413200],["2026-07-02",37650.0,37750.0,37200.0,37200.0,403700],["2026-07-03",36900.0,36900.0,35000.0,35600.0,1099500],["2026-07-06",35600.0,35600.0,33150.0,34500.0,1912200],["2026-07-07",33500.0,34450.0,33250.0,34450.0,463600],["2026-07-08",34150.0,34500.0,33750.0,33850.0,322100],["2026-07-09",33300.0,33950.0,32900.0,32900.0,459200],["2026-07-10",32400.0,34400.0,32400.0,33800.0,576044],["2026-07-13",33800.0,34100.0,32800.0,33000.0,393600],["2026-07-14",33000.0,33650.0,32700.0,33650.0,238100],["2026-07-15",33650.0,33650.0,31900.0,31900.0,311500],["2026-07-16",31500.0,32250.0,29750.0,31700.0,485500],["2026-07-17",31900.0,31900.0,30100.0,30100.0,418600],["2026-07-20",30100.0,30850.0,28200.0,28200.0,389200],["2026-07-21",28600.0,28700.0,27600.0,28200.0,435800],["2026-07-22",27650.0,28700.0,26850.0,26850.0,539300],["2026-07-23",26850.0,27300.0,25500.0,27200.0,529300],["2026-07-24",26900.0,27000.0,26250.0,26900.0,225800],["2026-07-27",26850.0,27150.0,26050.0,26050.0,206600],["2026-07-28",26000.0,27300.0,25500.0,26950.0,304900],["2026-07-29",27500.0,27500.0,26650.0,27200.0,275900],["2026-07-30",27250.0,28150.0,27100.0,28100.0,407200],["2026-07-31",28000.0,28100.0,27100.0,27700.0,323100],["2026-08-03",27700.0,29500.0,27350.0,29000.0,629600],["2026-08-04",29000.0,31000.0,28800.0,31000.0,862600],["2026-08-05",31500.0,32150.0,30600.0,30600.0,630700],["2026-08-06",30500.0,30500.0,29650.0,29700.0,388600],["2026-08-07",29500.0,30000.0,29500.0,30000.0,350800],["2026-08-10",30100.0,30750.0,29900.0,30250.0,294300],["2026-08-11",30400.0,30700.0,30300.0,30650.0,276100],["2026-08-12",30650.0,30900.0,30100.0,30650.0,432800],["2026-08-13",30650.0,30650.0,30100.0,30600.0,294900],["2026-08-14",30150.0,30650.0,30050.0,30500.0,332300],["2026-08-17",30000.0,30550.0,29850.0,30150.0,202100],["2026-08-18",30200.0,30350.0,29900.0,30250.0,261300],["2026-08-19",29950.0,30150.0,29500.0,30000.0,300800],["2026-08-20",30000.0,30000.0,28600.0,29000.0,515500],["2026-08-21",28900.0,30350.0,28550.0,30000.0,453000],["2026-08-24",30100.0,30700.0,29900.0,30500.0,627500],["2026-08-25",30600.0,31250.0,30000.0,30300.0,687900],["2026-08-26",30100.0,30250.0,29800.0,30000.0,340400],["2026-08-27",30100.0,30100.0,29500.0,29550.0,293800],["2026-08-28",29500.0,29650.0,29000.0,29650.0,442900],["2026-09-03",29650.0,29650.0,28900.0,28900.0,240300],["2026-09-04",28900.0,29200.0,28600.0,29100.0,274800],["2026-09-07",29000.0,29000.0,28500.0,28800.0,258900],["2026-09-08",28500.0,28800.0,28100.0,28600.0,208100],["2026-09-09",28500.0,28500.0,27600.0,27750.0,388200],["2026-09-10",27750.0,27950.0,27200.0,27700.0,198000],["2026-09-11",27850.0,27850.0,26900.0,27050.0,264800],["2026-09-14",26750.0,27000.0,26400.0,27000.0,304400],["2026-09-15",26550.0,27200.0,26550.0,27200.0,184200],["2026-09-16",27200.0,27350.0,26700.0,27200.0,255600],["2026-09-17",27000.0,27600.0,26800.0,27450.0,317400],["2026-09-18",27750.0,27750.0,26800.0,27100.0,354600],["2026-09-21",27150.0,27150.0,26650.0,26800.0,235600],["2026-09-22",26800.0,27300.0,26600.0,27200.0,157800],["2026-09-23",27250.0,28350.0,27250.0,27900.0,531200],["2026-09-24",28000.0,28000.0,27500.0,27900.0,324500],["2026-09-25",27950.0,28000.0,27600.0,28000.0,258700],["2026-09-28",28050.0,28050.0,26800.0,27800.0,538300],["2026-09-29",27500.0,27650.0,27100.0,27500.0,177900],["2026-09-30",27350.0,27650.0,27200.0,27400.0,227400],["2026-10-01",27100.0,27400.0,26500.0,26600.0,364100],["2026-10-02",26700.0,26700.0,25800.0,25900.0,320700]]}