{"sym":"FRT","index":false,"bars":[["2018-04-26",31537.95,31537.95,29435.42,31537.95,948210],["2018-04-27",33745.61,33745.61,32273.84,33745.61,3320730],["2018-05-02",35322.5,35322.5,35007.13,35322.5,907340],["2018-05-03",32862.54,35217.38,32862.54,33009.72,261780],["2018-05-04",30907.19,32378.96,30907.19,31327.7,57020],["2018-05-07",32547.17,32547.17,29477.47,31958.46,67180],["2018-05-08",32589.22,32589.22,31327.7,31537.95,59090],["2018-05-09",31537.95,32273.84,31327.7,32042.56,96890],["2018-05-10",32378.96,32547.17,32063.58,32547.17,89910],["2018-05-11",32799.47,32904.6,32189.74,32189.74,23700],["2018-05-14",32189.74,33535.35,31643.08,31643.08,40720],["2018-05-15",32589.22,33619.46,31748.2,33009.72,282190],["2018-05-16",33640.48,33640.48,33009.72,33009.72,113000],["2018-05-17",33640.48,33640.48,33219.97,33535.35,40650],["2018-05-18",33535.35,33640.48,33262.03,33535.35,35230],["2018-05-21",33619.46,33619.46,32799.47,32820.49,58530],["2018-05-22",33640.48,34271.24,32820.49,32820.49,188830],["2018-05-23",32484.09,33640.48,32484.09,33009.72,178490],["2018-05-24",35314.09,35314.09,33241.0,33455.46,186210],["2018-05-25",33455.46,33634.17,33455.46,33455.46,185010],["2018-05-28",33455.46,33455.46,32347.42,32633.37,31840],["2018-05-29",32883.57,32883.57,31096.42,32526.14,48230],["2018-05-30",32526.14,32526.14,31096.42,31096.42,89010],["2018-05-31",31096.42,32347.42,31096.42,32311.68,30530],["2018-06-01",32311.68,32311.68,31989.99,32275.94,37140],["2018-06-04",32275.94,32275.94,31632.56,31811.28,36140],["2018-06-05",31811.28,32168.71,31811.28,31847.02,111150],["2018-06-06",31847.02,31918.51,31811.28,31918.51,14560],["2018-06-07",32168.71,32526.14,31918.51,32168.71,120650],["2018-06-08",32168.71,32168.71,31811.28,32132.97,31310],["2018-06-11",32168.71,32168.71,32097.22,32168.71,113460],["2018-06-12",32204.45,32204.45,31453.85,31811.28,31120],["2018-06-13",31632.56,32418.91,31632.56,32168.71,200330],["2018-06-14",32526.14,32526.14,31096.42,31096.42,18400],["2018-06-15",31811.28,31811.28,31132.16,31132.16,51690],["2018-06-18",31024.93,31132.16,29345.01,31132.16,10520],["2018-06-19",30738.99,30738.99,28987.58,28987.58,59070],["2018-06-20",26985.97,29487.98,26985.97,29487.98,44480],["2018-06-21",29845.41,29845.41,28558.67,28594.41,65370],["2018-06-22",26628.54,28951.84,26628.54,28236.98,20150],["2018-06-25",27879.55,28880.35,27700.83,28308.46,51350],["2018-06-26",28558.67,28558.67,26807.26,28236.98,27380],["2018-06-27",27879.55,28951.84,27879.55,28773.12,311450],["2018-06-28",28773.12,29666.7,28594.41,28773.12,109760],["2018-06-29",28773.12,29666.7,28415.69,28951.84,54370],["2018-07-02",29130.55,29130.55,27164.69,27879.55,10350],["2018-07-03",28594.41,28594.41,27700.83,27879.55,16480],["2018-07-04",25949.43,27879.55,25949.43,27879.55,123410],["2018-07-05",26807.26,27522.12,26449.83,26449.83,680],["2018-07-06",25734.97,25734.97,25020.11,25734.97,7600],["2018-07-09",23983.56,26092.4,23983.56,24662.68,1500],["2018-07-10",25377.54,25377.54,25306.05,25377.54,162420],["2018-07-11",25556.25,26092.4,25377.54,26092.4,693440],["2018-07-12",25734.97,26378.34,25734.97,26092.4,47440],["2018-07-13",26449.83,27879.55,26092.4,27879.55,529340],["2018-07-16",27915.29,27915.29,26807.26,27879.55,940],["2018-07-17",26807.26,26807.26,26807.26,26807.26,750],["2018-07-18",25055.85,27522.12,25055.85,27522.12,7960],["2018-07-19",27522.12,28165.49,25734.97,25734.97,250440],["2018-07-20",25913.68,26449.83,25913.68,26449.83,10370],["2018-07-23",26449.83,26807.26,26449.83,26449.83,364610],["2018-07-24",26020.91,26271.11,26020.91,26271.11,4080],["2018-07-25",26271.11,26449.83,26271.11,26271.11,490580],["2018-07-26",26449.83,26449.83,26092.4,26449.83,9830],["2018-07-27",25020.11,27879.55,25020.11,26414.09,25420],["2018-07-30",26414.09,27879.55,26414.09,26807.26,125240],["2018-07-31",25055.85,26807.26,25055.85,26735.77,15950],["2018-08-01",26092.4,26735.77,25734.97,26092.4,2430],["2018-08-02",26449.83,26449.83,25734.97,25734.97,1420],["2018-08-03",26056.65,26056.65,25306.05,25306.05,5000],["2018-08-06",25127.34,25377.54,23626.13,25377.54,37050],["2018-08-07",24662.68,26378.34,24305.25,25377.54,218730],["2018-08-08",24305.25,25734.97,24305.25,25734.97,7530],["2018-08-09",25592.0,25734.97,25592.0,25734.97,15530],["2018-08-10",25377.54,25734.97,25377.54,25734.97,860],["2018-08-13",25734.97,25877.94,25734.97,25770.71,8960],["2018-08-14",25734.97,25806.45,25734.97,25770.71,4290],["2018-08-15",27486.38,27486.38,26092.4,26449.83,18660],["2018-08-16",26807.26,27164.69,26128.14,26449.83,6470],["2018-08-17",25091.59,26449.83,25091.59,26449.83,59180],["2018-08-20",25449.02,26306.86,25449.02,26306.86,200260],["2018-08-21",26306.86,27164.69,25377.54,27164.69,128170],["2018-08-22",26449.83,27522.12,25734.97,27522.12,17480],["2018-08-23",27522.12,27522.12,26092.4,27522.12,27060],["2018-08-24",26449.83,27343.4,26449.83,26449.83,54430],["2018-08-27",26807.26,26807.26,26664.29,26700.03,21140],["2018-08-28",26700.03,26807.26,26449.83,26807.26,24020],["2018-08-29",28594.41,28594.41,26700.03,27128.95,23490],["2018-08-30",27128.95,27164.69,26449.83,27164.69,47390],["2018-08-31",27164.69,27307.66,26628.54,27307.66,8680],["2018-09-04",27164.69,27307.66,26807.26,27307.66,5360],["2018-09-05",27307.66,27307.66,26843.0,27307.66,9090],["2018-09-06",27164.69,27164.69,26807.26,27164.69,21550],["2018-09-07",27164.69,27164.69,26628.54,27128.95,15540],["2018-09-10",26807.26,26807.26,26092.4,26449.83,4200],["2018-09-11",26449.83,26807.26,26449.83,26807.26,27520],["2018-09-12",26128.14,26449.83,26128.14,26449.83,320],["2018-09-13",26807.26,26985.97,26628.54,26807.26,19000],["2018-09-14",26985.97,26985.97,26807.26,26807.26,5580],["2018-09-17",26807.26,26807.26,26807.26,26807.26,10],["2018-09-18",26807.26,26807.26,26128.14,26664.29,14040],["2018-09-19",25770.71,26985.97,25770.71,26628.54,9430],["2018-09-20",26592.8,26807.26,26592.8,26664.29,4770],["2018-09-21",26771.52,26950.23,26664.29,26807.26,22400],["2018-09-24",26807.26,26843.0,26807.26,26807.26,13710],["2018-09-25",26950.23,27200.43,26771.52,27128.95,201320],["2018-09-26",27128.95,27128.95,26807.26,26807.26,430],["2018-09-27",27128.95,27128.95,26628.54,26628.54,1740],["2018-09-28",26807.26,27271.92,26807.26,27200.43,39560],["2018-10-01",27843.81,27843.81,26807.26,27164.69,7800],["2018-10-02",27164.69,27164.69,26628.54,27128.95,5920],["2018-10-03",26807.26,26985.97,26628.54,26985.97,32660],["2018-10-04",26807.26,27843.81,26807.26,27164.69,19150],["2018-10-05",27164.69,27164.69,26449.83,26449.83,7160],["2018-10-08",27236.17,27236.17,26485.57,26485.57,630],["2018-10-09",26449.83,26807.26,26449.83,26807.26,6540],["2018-10-10",27093.2,27093.2,25270.31,27021.72,9980],["2018-10-11",27128.95,27128.95,25413.28,26092.4,11320],["2018-10-12",25377.54,26449.83,25377.54,26449.83,2920],["2018-10-15",25734.97,25806.45,25627.74,25627.74,2940],["2018-10-16",25663.48,26342.6,25556.25,26271.11,16370],["2018-10-17",27164.69,27164.69,26092.4,26199.63,31600],["2018-10-18",25913.68,25913.68,25913.68,25913.68,1700],["2018-10-19",25913.68,26092.4,25913.68,26092.4,4710],["2018-10-22",26092.4,26735.77,26092.4,26449.83,20620],["2018-10-23",26449.83,26735.77,25306.05,26449.83,1910],["2018-10-24",26449.83,26449.83,26449.83,26449.83,6900],["2018-10-25",25592.0,26092.4,25377.54,26092.4,1360],["2018-10-26",26092.4,26092.4,26056.65,26056.65,130],["2018-10-29",26092.4,26092.4,24698.42,25127.34,11590],["2018-10-30",24877.14,25699.22,23411.67,24305.25,30850],["2018-10-31",23518.9,25985.17,23518.9,25985.17,33170],["2018-11-01",25234.57,26306.86,25234.57,26306.86,2950],["2018-11-02",26163.88,26163.88,25055.85,25377.54,1970],["2018-11-05",25377.54,25377.54,25377.54,25377.54,730],["2018-11-06",25377.54,25734.97,25377.54,25627.74,11200],["2018-11-07",25663.48,25663.48,25377.54,25413.28,30990],["2018-11-08",25377.54,26020.91,25377.54,25913.68,3790],["2018-11-09",25377.54,25877.94,24376.73,25377.54,4830],["2018-11-12",25663.48,25663.48,24662.68,25520.51,8770],["2018-11-13",25020.11,25377.54,25020.11,25377.54,19010],["2018-11-14",25770.71,25770.71,24376.73,24376.73,18230],["2018-11-15",23983.56,24984.36,23983.56,24948.62,20250],["2018-11-16",25520.51,25734.97,25520.51,25734.97,1000],["2018-11-19",25020.11,25377.54,25020.11,25377.54,18530],["2018-11-20",24984.36,25020.11,24734.16,25020.11,9690],["2018-11-21",25020.11,25020.11,25020.11,25020.11,30],["2018-11-22",25020.11,25377.54,24269.5,25198.82,10340],["2018-11-23",24591.19,24591.19,24591.19,24591.19,10],["2018-11-26",25020.11,25020.11,24591.19,25020.11,6050],["2018-11-27",24841.39,25020.11,24626.93,25020.11,17890],["2018-11-28",25663.48,25770.71,24662.68,25770.71,55370],["2018-11-29",26056.65,26056.65,25770.71,25913.68,18120],["2018-11-30",26092.4,26092.4,25377.54,26092.4,86220],["2018-12-03",27164.69,27164.69,26092.4,26985.97,36380],["2018-12-04",26807.26,26985.97,26449.83,26985.97,25450],["2018-12-05",26449.83,26985.97,26449.83,26807.26,39510],["2018-12-06",26449.83,26950.23,26449.83,26950.23,15320],["2018-12-07",26807.26,26985.97,26807.26,26985.97,22400],["2018-12-10",26985.97,26985.97,25127.34,26950.23,130],["2018-12-11",25198.82,26807.26,25198.82,26807.26,14890],["2018-12-12",26771.52,26807.26,26735.77,26807.26,62170],["2018-12-13",26807.26,26807.26,26807.26,26807.26,26270],["2018-12-14",26700.03,26807.26,26449.83,26807.26,15090],["2018-12-17",26807.26,26807.26,25734.97,26807.26,23970],["2018-12-18",26807.26,26807.26,25592.0,26771.52,24190],["2018-12-19",25734.97,26628.54,25734.97,26628.54,34790],["2018-12-20",24769.91,26449.83,24769.91,26449.83,92690],["2018-12-21",26449.83,26449.83,26306.86,26378.34,14310],["2018-12-24",26378.34,26449.83,26092.4,26449.83,35760],["2018-12-25",26449.83,26449.83,25377.54,26342.6,55860],["2018-12-26",26414.09,26449.83,25592.0,26449.83,56310],["2018-12-27",26628.54,26985.97,26449.83,26985.97,131750],["2018-12-28",26985.97,26985.97,25699.22,25699.22,59040],["2019-01-02",26807.26,26807.26,24305.25,25592.0,590],["2019-01-03",26449.83,26449.83,25270.31,25270.31,3810],["2019-01-04",24805.65,26414.09,24662.68,25377.54,2590],["2019-01-07",24662.68,25020.11,24662.68,25020.11,8280],["2019-01-08",25020.11,25913.68,24698.42,25627.74,2430],["2019-01-09",26807.26,26807.26,25127.34,25127.34,124240],["2019-01-10",25341.79,25341.79,25020.11,25127.34,1320],["2019-01-11",23590.39,25734.97,23590.39,25020.11,30],["2019-01-14",26199.63,26199.63,25055.85,25341.79,1540],["2019-01-15",23983.56,25341.79,23983.56,25341.79,51080],["2019-01-16",24769.91,26056.65,24769.91,24984.36,112860],["2019-01-17",23590.39,25020.11,23590.39,25020.11,30],["2019-01-18",24662.68,25734.97,24662.68,24662.68,22040],["2019-01-21",25699.22,25699.22,23590.39,24769.91,2680],["2019-01-22",24662.68,24662.68,24198.02,24662.68,100],["2019-01-23",24662.68,25734.97,24305.25,24662.68,3780],["2019-01-24",24519.71,25520.51,24519.71,24662.68,1000],["2019-01-25",24555.45,24662.68,24555.45,24662.68,570],["2019-01-28",24591.19,24841.39,24483.96,24662.68,43940],["2019-01-29",24483.96,24662.68,22947.01,24626.93,3580],["2019-01-30",24626.93,25377.54,24483.96,24483.96,930],["2019-01-31",24984.36,24984.36,24448.22,24448.22,370],["2019-02-01",22982.76,24340.99,22982.76,23626.13,4060],["2019-02-11",23626.13,23912.07,23590.39,23590.39,1500],["2019-02-12",22196.41,23626.13,22196.41,23518.9,12010],["2019-02-13",23518.9,23518.9,23411.67,23518.9,144690],["2019-02-14",23232.96,23554.64,23232.96,23411.67,11390],["2019-02-15",23232.96,23268.7,22661.07,22875.53,13240],["2019-02-18",23018.5,23125.73,22875.53,22875.53,1330],["2019-02-19",22875.53,22875.53,22446.61,22446.61,10640],["2019-02-20",22696.81,22696.81,22339.38,22339.38,5910],["2019-02-21",22160.67,22339.38,21481.55,21481.55,6670],["2019-02-22",21481.55,22053.44,21481.55,21481.55,18280],["2019-02-25",21517.29,21767.49,21517.29,21588.78,20000],["2019-02-26",21731.75,21946.21,21731.75,21946.21,8100],["2019-02-27",22053.44,22446.61,22053.44,22446.61,111200],["2019-02-28",22804.04,22804.04,21803.24,21981.95,74620],["2019-03-01",21981.95,21981.95,21981.95,21981.95,720],["2019-03-04",21445.81,21767.49,20730.95,21481.55,10700],["2019-03-05",20945.4,21481.55,20909.66,21374.32,7810],["2019-03-06",21981.95,21981.95,21374.32,21374.32,65960],["2019-03-07",20945.4,21088.38,20945.4,21088.38,2740],["2019-03-08",21410.06,21445.81,20730.95,20730.95,7960],["2019-03-11",20730.95,20766.69,20552.23,20552.23,1920],["2019-03-12",20730.95,20766.69,20516.49,20695.2,25290],["2019-03-13",20909.66,21195.61,20623.72,20730.95,6220],["2019-03-14",20051.83,20695.2,20051.83,20373.52,13680],["2019-03-15",20230.54,20373.52,19837.37,19837.37,20760],["2019-03-18",19908.86,19908.86,19658.66,19658.66,61530],["2019-03-19",19658.66,19765.89,19229.74,19479.94,15450],["2019-03-20",19301.23,20016.09,18908.05,18943.8,25750],["2019-03-21",18586.37,18943.8,18300.42,18300.42,15770],["2019-03-22",18550.62,18550.62,17907.25,18228.94,20370],["2019-03-25",18228.94,18228.94,17156.65,17156.65,16020],["2019-03-26",16799.22,17478.33,16799.22,17478.33,35570],["2019-03-27",17478.33,17478.33,17103.03,17120.9,31960],["2019-03-28",17192.39,17192.39,17156.65,17156.65,13090],["2019-03-29",17156.65,17800.02,17156.65,17764.28,66940],["2019-04-01",17782.15,17871.51,17514.08,17585.56,67500],["2019-04-02",17585.56,18800.82,17585.56,18800.82,54610],["2019-04-03",19515.68,20087.57,19444.2,20016.09,142840],["2019-04-04",20373.52,20480.75,19301.23,19301.23,75280],["2019-04-05",18979.54,19658.66,18979.54,19551.43,24390],["2019-04-08",20016.09,20016.09,19051.02,19229.74,388890],["2019-04-09",19658.66,19658.66,18943.8,19229.74,224310],["2019-04-10",19229.74,19229.74,18264.68,18586.37,41390],["2019-04-11",18872.31,19015.28,18443.39,19015.28,37560],["2019-04-12",18872.31,19658.66,18872.31,19622.91,20020],["2019-04-16",19622.91,19622.91,18622.11,19086.77,7390],["2019-04-17",19301.23,19479.94,18800.82,18800.82,9180],["2019-04-18",19265.48,19265.48,18586.37,18586.37,2920],["2019-04-19",19122.51,19122.51,18693.59,18908.05,1230],["2019-04-22",18622.11,18622.11,17907.25,18228.94,167560],["2019-04-23",18050.22,18407.65,17800.02,18407.65,30090],["2019-04-24",18586.37,18586.37,18157.45,18228.94,6040],["2019-04-25",18228.94,19301.23,18228.94,18836.57,170780],["2019-04-26",19229.74,19229.74,18300.42,18300.42,7540],["2019-05-02",18586.37,18908.05,18586.37,18586.37,920],["2019-05-03",18765.08,18765.08,18586.37,18622.11,3330],["2019-05-06",18371.91,18586.37,18228.94,18586.37,134760],["2019-05-07",18586.37,18586.37,18228.94,18514.88,6370],["2019-05-08",18407.65,18407.65,17871.51,18407.65,204960],["2019-05-09",18228.94,18479.14,17871.51,18228.94,205860],["2019-05-10",18228.94,18228.94,17371.1,17371.1,33040],["2019-05-13",17371.1,17692.79,17013.67,17692.79,17580],["2019-05-14",17514.08,18050.22,17156.65,18014.48,5940],["2019-05-15",17978.73,18085.96,17514.08,17907.25,5410],["2019-05-16",17514.08,17942.99,17514.08,17907.25,8840],["2019-05-17",18050.22,18050.22,17585.56,17621.3,4950],["2019-05-20",17621.3,17978.73,17621.3,17692.79,7170],["2019-05-21",17674.92,17871.51,17657.05,17871.51,15320],["2019-05-22",18586.37,18586.37,17907.25,18085.96,27130],["2019-05-23",18050.22,18729.34,18050.22,18729.34,291460],["2019-05-24",18443.39,18586.37,18228.94,18228.94,14550],["2019-05-27",18622.11,18765.08,18157.45,18514.88,89890],["2019-05-28",18514.88,18514.88,17978.73,17978.73,78140],["2019-05-29",17978.73,18228.94,17871.51,17871.51,142960],["2019-05-30",17871.51,18050.22,17728.53,18050.22,108080],["2019-05-31",17907.25,18228.94,17907.25,18121.71,22090],["2019-06-03",17907.25,18050.22,17657.05,17871.51,15240],["2019-06-04",17871.51,17871.51,17692.79,17728.53,12320],["2019-06-05",17514.08,17978.73,17514.08,17871.51,361150],["2019-06-06",17871.51,17942.99,17871.51,17871.51,6220],["2019-06-07",17871.51,18407.65,17871.51,17907.25,54330],["2019-06-10",17907.25,18908.05,17728.53,18765.08,629560],["2019-06-11",18765.08,18836.57,18586.37,18693.59,62110],["2019-06-12",18693.59,19765.89,18693.59,19301.23,593606],["2019-06-13",19622.91,19622.91,19122.51,19301.23,79960],["2019-06-14",19483.31,19811.07,19337.64,19410.48,216830],["2019-06-17",19410.48,19410.48,18791.38,19301.23,88490],["2019-06-18",18973.47,19374.06,18937.05,19374.06,45530],["2019-06-19",19483.31,19483.31,19119.14,19374.06,274240],["2019-06-20",19374.06,20721.5,19337.64,20393.75,139500],["2019-06-21",20393.75,21486.27,20393.75,21158.51,127020],["2019-06-24",21194.93,21741.19,20940.01,21085.68,125850],["2019-06-25",20757.92,20976.43,20757.92,20903.59,120460],["2019-06-26",20903.59,21486.27,20721.5,21413.44,356670],["2019-06-27",21486.27,21850.44,21231.35,21850.44,177390],["2019-06-28",21850.44,23307.14,21413.44,23307.14,141910],["2019-07-01",23307.14,23307.14,21850.44,21850.44,52810],["2019-07-02",22178.2,22178.2,21814.03,21850.44,45480],["2019-07-03",22505.96,22505.96,21814.03,21850.44,65420],["2019-07-04",21850.44,21886.86,21158.51,21231.35,43750],["2019-07-05",21231.35,21304.18,20575.84,21231.35,48610],["2019-07-08",21814.03,21814.03,20685.09,20685.09,17130],["2019-07-09",20685.09,20685.09,19738.23,19920.32,40780],["2019-07-10",19920.32,20757.92,19920.32,20757.92,254040],["2019-07-11",20757.92,21122.1,20393.75,20393.75,79380],["2019-07-12",20393.75,20466.58,20284.5,20284.5,14660],["2019-07-15",20393.75,20393.75,19920.32,20029.57,30740],["2019-07-16",19847.49,20211.66,19556.15,19556.15,27140],["2019-07-17",19556.15,19665.4,19410.48,19556.15,73850],["2019-07-18",19446.9,20393.75,19410.48,19592.57,17230],["2019-07-19",19592.57,20284.5,19592.57,20029.57,60860],["2019-07-22",20357.33,20721.5,20029.57,20393.75,137020],["2019-07-23",20393.75,20685.09,20393.75,20503.0,40870],["2019-07-24",20757.92,20757.92,20357.33,20503.0,76450],["2019-07-25",20393.75,20721.5,20320.91,20612.25,58560],["2019-07-26",20539.42,20685.09,20029.57,20029.57,30440],["2019-07-29",20393.75,20393.75,19993.16,19993.16,25430],["2019-07-30",20503.0,20503.0,19738.23,20029.57,25840],["2019-07-31",19683.61,20102.41,19683.61,20102.41,55100],["2019-08-01",20102.41,20940.01,20102.41,20898.13,113270],["2019-08-02",21275.05,21275.05,20730.61,20940.01,32030],["2019-08-05",20856.25,21735.73,20814.37,21610.09,157420],["2019-08-06",21149.41,21610.09,21149.41,21526.33,64650],["2019-08-07",21275.05,21735.73,21275.05,21400.69,17090],["2019-08-08",21400.69,21987.01,20940.01,21484.45,89470],["2019-08-09",21484.45,22070.77,21484.45,21777.61,101830],["2019-08-12",21777.61,21777.61,21275.05,21693.85,17220],["2019-08-13",21693.85,21693.85,20730.61,21316.93,122850],["2019-08-14",21358.81,21358.81,20604.97,20730.61,58040],["2019-08-15",20521.21,20521.21,20144.29,20521.21,38470],["2019-08-16",20395.57,21023.77,20311.81,20772.49,102290],["2019-08-19",20772.49,21149.41,20772.49,20919.07,36850],["2019-08-20",20814.37,20940.01,20688.73,20730.61,35120],["2019-08-21",20814.37,20814.37,20102.41,20353.69,47930],["2019-08-22",20228.05,20521.21,20123.35,20186.17,24500],["2019-08-23",20186.17,20186.17,20018.65,20102.41,26970],["2019-08-26",19809.25,19809.25,19139.17,19139.17,66940],["2019-08-27",19139.17,19474.21,19076.35,19076.35,21670],["2019-08-28",19076.35,19076.35,18259.69,18427.21,59300],["2019-08-29",18427.21,18762.25,18427.21,18427.21,52270],["2019-08-30",18427.21,18510.97,18196.87,18427.21,69540],["2019-09-03",18427.21,19139.17,17170.81,17673.37,41280],["2019-09-04",17673.37,17673.37,16752.01,16752.01,59130],["2019-09-05",16752.01,17924.65,16752.01,17589.61,112630],["2019-09-06",17589.61,17799.01,17254.57,17254.57,52000],["2019-09-09",17422.09,17799.01,17380.21,17778.07,30230],["2019-09-10",17757.13,17778.07,17505.85,17589.61,70400],["2019-09-11",17317.39,17799.01,17317.39,17799.01,77530],["2019-09-12",18008.41,18343.45,17422.09,18008.41,91740],["2019-09-13",18217.81,19264.81,18217.81,19264.81,243920],["2019-09-16",19683.61,20144.29,19516.09,19893.01,114190],["2019-09-17",19893.01,19893.01,19264.81,19641.73,64580],["2019-09-18",19285.75,19809.25,19285.75,19683.61,66950],["2019-09-19",19851.13,19851.13,19306.69,19662.67,69390],["2019-09-20",19725.49,19851.13,19662.67,19851.13,58800],["2019-09-23",19851.13,20102.41,19474.21,19474.21,33020],["2019-09-24",19767.37,19767.37,19264.81,19683.61,69720],["2019-09-25",19557.97,19557.97,19055.41,19055.41,27640],["2019-09-26",19264.81,19537.03,19055.41,19055.41,31170],["2019-09-27",19474.21,19474.21,18971.65,19222.93,39810],["2019-09-30",19453.27,19474.21,18971.65,18971.65,50070],["2019-10-01",18971.65,19013.53,18385.33,18427.21,60620],["2019-10-02",18427.21,18783.19,18343.45,18427.21,15400],["2019-10-03",18552.85,18594.73,18364.39,18594.73,33680],["2019-10-04",18594.73,18636.61,18322.51,18427.21,28320],["2019-10-07",18469.09,18552.85,18238.75,18406.27,24870],["2019-10-08",18406.27,18427.21,18113.11,18134.05,23790],["2019-10-09",18134.05,18343.45,18071.23,18092.17,54550],["2019-10-10",18113.11,18113.11,18008.41,18008.41,34050],["2019-10-11",18008.41,18092.17,17966.53,17987.47,12200],["2019-10-14",18008.41,18427.21,17966.53,18343.45,55340],["2019-10-15",18385.33,18510.97,17966.53,18092.17,35330],["2019-10-16",18217.81,18427.21,17799.01,18343.45,42790],["2019-10-17",18427.21,18636.61,18343.45,18385.33,43480],["2019-10-18",18385.33,18510.97,18217.81,18427.21,21620],["2019-10-21",18427.21,18887.89,18427.21,18636.61,38650],["2019-10-22",18636.61,18825.07,18175.93,18217.81,24280],["2019-10-23",18427.21,18427.21,17882.77,18217.81,21830],["2019-10-24",17840.89,18385.33,17840.89,18322.51,41360],["2019-10-25",18322.51,18322.51,18029.35,18050.29,7420],["2019-10-28",18092.17,18175.93,17799.01,17924.65,27480],["2019-10-29",17840.89,17924.65,17087.05,17087.05,124600],["2019-10-30",17170.81,17380.21,17087.05,17107.99,93560],["2019-10-31",17547.73,17547.73,17107.99,17107.99,30320],["2019-11-01",17170.81,17170.81,16123.81,16919.53,113390],["2019-11-04",16416.97,17087.05,16416.97,17003.29,40490],["2019-11-05",17087.05,17547.73,17087.05,17087.05,110510],["2019-11-06",17087.05,17380.21,17045.17,17128.93,39660],["2019-11-07",17107.99,17107.99,16626.37,16626.37,137370],["2019-11-08",16752.01,16856.71,16626.37,16835.77,12340],["2019-11-11",16835.77,17338.33,16835.77,17087.05,62730],["2019-11-12",17003.29,17128.93,16835.77,16961.41,20470],["2019-11-13",16961.41,16961.41,16437.91,16437.91,70680],["2019-11-14",16437.91,16856.71,16333.21,16333.21,58000],["2019-11-15",16333.21,16333.21,15495.61,15495.61,73100],["2019-11-18",15495.61,15495.61,14427.67,14427.67,110990],["2019-11-19",14427.67,14427.67,13422.55,13652.89,142100],["2019-11-20",13631.95,14281.09,13611.01,14029.81,157450],["2019-11-21",13736.65,13966.99,13736.65,13778.53,44600],["2019-11-22",13778.53,13778.53,12899.05,12899.05,121470],["2019-11-25",12899.05,12899.05,11998.63,12061.45,187600],["2019-11-26",12061.45,12522.13,11663.59,11684.53,206330],["2019-11-27",12145.21,12145.21,11684.53,11684.53,130700],["2019-11-28",11935.81,11935.81,11642.65,11642.65,152330],["2019-11-29",11642.65,11642.65,11202.9,11265.72,239980],["2019-12-02",11307.6,11684.53,11265.72,11600.77,44190],["2019-12-03",11600.77,11621.71,11412.31,11475.13,80360],["2019-12-04",11475.13,11475.13,11265.72,11412.31,91210],["2019-12-05",11454.19,11454.19,11140.08,11181.96,67690],["2019-12-06",11223.84,11496.07,11181.96,11475.13,30210],["2019-12-09",11642.65,12082.39,11621.71,11642.65,95480],["2019-12-10",11642.65,11642.65,11328.54,11349.49,42710],["2019-12-11",11705.47,11705.47,11328.54,11349.49,46440],["2019-12-12",11349.49,11475.13,11328.54,11328.54,98960],["2019-12-13",11349.49,11517.01,11328.54,11328.54,142640],["2019-12-16",11328.54,11517.01,11328.54,11349.49,40640],["2019-12-17",11328.54,11475.13,11161.02,11161.02,83100],["2019-12-18",11307.6,11307.6,11098.2,11140.08,57180],["2019-12-19",11307.6,11349.49,11161.02,11161.02,98550],["2019-12-20",11161.02,11223.84,11140.08,11140.08,54260],["2019-12-23",11140.08,11140.08,10470.0,10470.0,110130],["2019-12-24",10470.0,10490.94,9737.1,9841.8,103030],["2019-12-25",9841.8,10072.14,9799.92,9925.56,69460],["2019-12-26",9967.44,10051.2,9632.4,9653.34,130110],["2019-12-27",9632.4,9653.34,9423.0,9464.88,62570],["2019-12-30",9464.88,9506.76,9381.12,9423.0,69940],["2019-12-31",9632.4,9632.4,8815.74,8815.74,156810],["2020-01-02",8815.74,9129.84,8815.74,9129.84,45800],["2020-01-03",9046.08,9737.1,9046.08,9506.76,25600],["2020-01-06",9506.76,9506.76,9129.84,9213.6,53810],["2020-01-07",9276.42,9276.42,9129.84,9171.72,39120],["2020-01-08",9171.72,9171.72,8899.5,8920.44,54500],["2020-01-09",8920.44,8920.44,8627.28,8627.28,81390],["2020-01-10",8627.28,8690.1,8166.6,8250.36,364640],["2020-01-13",8292.24,8376.0,8292.24,8313.18,27480],["2020-01-14",8376.0,8438.82,7957.2,8082.84,194640],["2020-01-15",8082.84,8082.84,7517.46,7538.4,239640],["2020-01-16",7538.4,7873.44,7454.64,7559.34,251910],["2020-01-17",7559.34,7852.5,7559.34,7705.92,216410],["2020-01-20",7810.62,7873.44,7664.04,7705.92,119940],["2020-01-21",7705.92,7726.86,7601.22,7664.04,326150],["2020-01-22",7810.62,7810.62,7643.1,7664.04,322420],["2020-01-30",7538.4,7538.4,7140.54,7182.42,400970],["2020-01-31",7182.42,7412.76,7140.54,7182.42,549970],["2020-02-03",7161.48,7182.42,6784.56,7035.84,205250],["2020-02-04",7035.84,7119.6,6910.2,6910.2,136260],["2020-02-05",6889.26,7391.82,6889.26,7329.0,639820],["2020-02-06",7329.0,7831.56,7329.0,7810.62,414820],["2020-02-07",7936.26,8229.42,7915.32,7915.32,424280],["2020-02-10",7538.4,7894.38,7454.64,7705.92,212440],["2020-02-11",7705.92,7789.68,7370.88,7622.16,305540],["2020-02-12",7622.16,7705.92,7412.76,7580.28,270270],["2020-02-13",7580.28,8103.78,7580.28,8040.96,542280],["2020-02-14",8082.84,8501.64,8082.84,8103.78,235120],["2020-02-17",8061.9,8103.78,7831.56,8020.02,146990],["2020-02-18",8020.02,8020.02,7831.56,7936.26,225520],["2020-02-19",7936.26,8334.12,7915.32,7915.32,561750],["2020-02-20",7957.2,8376.0,7894.38,8376.0,429210],["2020-02-21",8522.58,8962.32,8376.0,8962.32,630030],["2020-02-24",8962.32,9569.58,8627.28,9339.24,1096590],["2020-02-25",9150.78,9423.0,8962.32,9087.96,350230],["2020-02-26",9004.2,9548.64,8878.56,9297.36,664900],["2020-02-27",9506.76,9778.98,9381.12,9464.88,459570],["2020-02-28",9276.42,9339.24,8815.74,8815.74,627820],["2020-03-02",8501.64,8815.74,8208.48,8208.48,794290],["2020-03-03",8166.6,8480.7,7957.2,8292.24,546590],["2020-03-04",8208.48,8292.24,8040.96,8166.6,212110],["2020-03-05",8271.3,8501.64,8166.6,8292.24,722910],["2020-03-06",8271.3,8857.62,8124.72,8836.68,531260],["2020-03-09",8334.12,8501.64,8229.42,8229.42,431440],["2020-03-10",7705.92,8208.48,7664.04,7957.2,438940],["2020-03-11",7957.2,8124.72,7412.76,7412.76,616670],["2020-03-12",6910.2,7119.6,6910.2,6910.2,400950],["2020-03-13",6428.58,6784.56,6428.58,6533.28,529860],["2020-03-16",6617.04,6617.04,6156.36,6282.0,291300],["2020-03-17",5988.84,6261.06,5905.08,6198.24,216010],["2020-03-18",6198.24,6533.28,6198.24,6449.52,182730],["2020-03-19",6282.0,6344.82,6072.6,6093.54,259490],["2020-03-20",6282.0,6282.0,5946.96,5946.96,214110],["2020-03-23",5590.98,5863.2,5549.1,5549.1,280390],["2020-03-24",5276.88,5444.4,5172.18,5318.76,311670],["2020-03-25",5528.16,5528.16,5235.0,5360.64,210860],["2020-03-26",5360.64,5360.64,5004.66,5004.66,351680],["2020-03-27",4983.72,5109.36,4669.62,4669.62,454180],["2020-03-30",4481.16,4606.8,4355.52,4397.4,250210],["2020-03-31",4481.16,4690.56,4397.4,4669.62,259760],["2020-04-01",4753.38,4983.72,4606.8,4983.72,147630],["2020-04-03",5255.94,5318.76,5235.0,5318.76,352350],["2020-04-06",5674.74,5674.74,5674.74,5674.74,453350],["2020-04-07",6051.66,6051.66,5905.08,6051.66,768130],["2020-04-08",6198.24,6407.64,5946.96,6282.0,671200],["2020-04-09",6282.0,6637.98,6282.0,6637.98,506710],["2020-04-10",6658.92,6658.92,6282.0,6282.0,617040],["2020-04-13",6282.0,6470.46,6072.6,6282.0,355070],["2020-04-14",6282.0,6365.76,5946.96,6051.66,383040],["2020-04-15",6261.06,6470.46,6135.42,6470.46,741410],["2020-04-16",6742.68,6910.2,6700.8,6910.2,782750],["2020-04-17",7391.82,7391.82,7391.82,7391.82,189040],["2020-04-20",7894.38,7894.38,7894.38,7894.38,200540],["2020-04-21",7957.2,8438.82,7349.94,7915.32,3081790],["2020-04-22",7454.64,8459.76,7454.64,8459.76,763260],["2020-04-23",9046.08,9046.08,9046.08,9046.08,202070],["2020-04-24",9213.6,9674.28,9046.08,9674.28,1874820],["2020-04-27",10344.36,10344.36,9129.84,9506.76,1585880],["2020-04-28",9506.76,9590.52,8857.62,8857.62,1052020],["2020-04-29",8752.92,9213.6,8292.24,8899.5,863970],["2020-05-04",8459.76,8794.8,8292.24,8292.24,793320],["2020-05-05",8040.96,8501.64,8040.96,8292.24,429680],["2020-05-06",8417.88,8417.88,7957.2,8376.0,662280],["2020-05-07",8501.64,8878.56,8501.64,8731.98,714630],["2020-05-08",8878.56,8878.56,8585.4,8585.4,773140],["2020-05-11",8564.46,8731.98,8459.76,8522.58,1075550],["2020-05-12",8522.58,8606.34,8396.94,8522.58,727730],["2020-05-13",8522.58,9108.9,8459.76,9108.9,1830810],["2020-05-14",9423.0,9737.1,9318.3,9423.0,1693300],["2020-05-15",9423.0,9632.4,9004.2,9046.08,798060],["2020-05-18",9004.2,9297.36,8711.04,9108.9,927700],["2020-05-19",9255.48,9381.12,9087.96,9171.72,1244380],["2020-05-20",9171.72,9799.92,9067.02,9799.92,2178110],["2020-05-21",10134.96,10470.0,10051.2,10470.0,1689040],["2020-05-22",10511.88,10888.8,10428.12,10470.0,1546590],["2020-05-25",10344.36,11202.9,10009.32,11202.9,1923420],["2020-05-26",11433.25,11831.11,11244.78,11433.25,1335350],["2020-05-27",11433.25,11517.01,10637.52,10637.52,2269610],["2020-05-28",10595.64,10846.92,10134.96,10428.12,1297870],["2020-05-29",10386.24,11140.08,10218.72,10972.56,1169940],["2020-06-01",11181.96,11391.37,11077.26,11098.2,1090850],["2020-06-02",11077.26,11077.26,10700.34,10700.34,1442790],["2020-06-03",10700.34,11035.38,10470.0,10972.56,1262910],["2020-06-04",11014.44,11077.26,10679.4,10763.16,1073656],["2020-06-05",10763.16,11496.07,10574.7,11496.07,2363450],["2020-06-08",11768.29,12124.27,11558.89,11726.41,1397290],["2020-06-09",11726.41,11935.81,11454.19,11475.13,1124260],["2020-06-10",11328.54,11852.05,11161.02,11621.71,1583200],["2020-06-11",11621.71,11998.63,10825.98,10825.98,2198340],["2020-06-12",10072.14,10763.16,10072.14,10763.16,1362720],["2020-06-15",10763.16,11014.44,10030.26,10030.26,1389690],["2020-06-16",10155.9,10365.3,9423.0,10218.72,1210890],["2020-06-17",10239.66,10260.6,9841.8,10114.02,543500],["2020-06-18",10093.08,10093.08,9841.8,9967.44,350840],["2020-06-19",9988.38,10553.76,9988.38,10470.0,1063310],["2020-06-22",10595.64,10805.04,10532.82,10679.4,643150],["2020-06-23",10595.64,10742.22,10176.84,10532.82,533370],["2020-06-24",10511.88,10532.82,10093.08,10093.08,773200],["2020-06-25",10051.2,10155.9,9674.28,10051.2,451900],["2020-06-26",10260.6,10281.54,9925.56,9925.56,417210],["2020-06-29",9841.8,9841.8,9234.54,9339.24,1046750],["2020-06-30",9443.94,9632.4,8836.68,9213.6,491930],["2020-07-01",9087.96,9841.8,9087.96,9841.8,739900],["2020-07-02",9841.8,10134.96,9799.92,9904.62,423870],["2020-07-03",9967.44,10051.2,9737.1,9820.86,311980],["2020-07-06",9925.56,10344.36,9716.16,10155.9,671350],["2020-07-07",10302.48,10386.24,10051.2,10051.2,660910],["2020-07-08",10051.2,10239.66,10009.32,10134.96,417170],["2020-07-09",10051.2,10260.6,10009.32,10260.6,623010],["2020-07-10",10239.66,10386.24,10051.2,10134.96,550270],["2020-07-13",10134.96,10344.36,10051.2,10176.84,398470],["2020-07-14",10134.96,10281.54,10051.2,10176.84,481320],["2020-07-15",10260.6,10637.52,10176.84,10637.52,1558740],["2020-07-16",10700.34,10930.68,10700.34,10805.04,961950],["2020-07-17",10784.1,11035.38,10679.4,10763.16,629200],["2020-07-20",10679.4,10742.22,10239.66,10239.66,993570],["2020-07-21",10239.66,10407.18,10176.84,10386.24,595920],["2020-07-22",10470.0,10553.76,10260.6,10428.12,429340],["2020-07-23",10386.24,10428.12,10218.72,10344.36,372790],["2020-07-24",10260.6,10260.6,9632.4,9632.4,1392750],["2020-07-27",8962.32,9318.3,8962.32,8962.32,781940],["2020-07-28",8878.56,9464.88,8669.16,9402.06,901910],["2020-07-29",9004.2,9046.08,8752.92,8752.92,903710],["2020-07-30",8899.5,9129.84,8752.92,8899.5,323840],["2020-07-31",8543.52,8836.68,8480.7,8543.52,611830],["2020-08-03",8417.88,8878.56,8417.88,8794.8,528710],["2020-08-04",9004.2,9171.72,8962.32,9004.2,437260],["2020-08-05",9004.2,9150.78,8878.56,9150.78,443320],["2020-08-06",9150.78,9171.72,9004.2,9004.2,486580],["2020-08-07",9004.2,9171.72,8962.32,9046.08,425340],["2020-08-10",9087.96,9632.4,9046.08,9548.64,670620],["2020-08-11",9548.64,9716.16,9464.88,9506.76,505470],["2020-08-12",9506.76,9548.64,9339.24,9423.0,367750],["2020-08-13",9506.76,9632.4,9443.94,9527.7,337190],["2020-08-14",9632.4,9820.86,9548.64,9590.52,897040],["2020-08-17",9632.4,9674.28,9213.6,9485.82,529100],["2020-08-18",9485.82,9758.04,9485.82,9611.46,217140],["2020-08-19",9611.46,9758.04,9590.52,9674.28,504420],["2020-08-20",9716.16,9737.1,9569.58,9632.4,304190],["2020-08-21",9716.16,9716.16,9569.58,9695.22,398740],["2020-08-24",9716.16,10323.42,9716.16,10323.42,1249010],["2020-08-25",10365.3,10595.64,10218.72,10260.6,722290],["2020-08-26",10260.6,10260.6,10051.2,10218.72,731230],["2020-08-27",10437.07,10437.07,10218.72,10327.9,657700],["2020-08-28",10458.91,10699.09,10349.73,10524.41,956100],["2020-08-31",10524.41,10699.09,10306.06,10393.4,593490],["2020-09-01",10306.06,10568.08,10262.39,10458.91,703490],["2020-09-03",10480.74,10546.25,10371.57,10393.4,528970],["2020-09-04",10044.05,10393.4,10044.05,10218.72,673930],["2020-09-07",10218.72,10327.9,10044.05,10044.05,644170],["2020-09-08",10044.05,10196.89,9934.87,10196.89,482070],["2020-09-09",10044.05,10262.39,10044.05,10262.39,225680],["2020-09-10",10480.74,10742.76,10349.73,10677.26,1759610],["2020-09-11",10677.26,10699.09,10524.41,10524.41,482110],["2020-09-14",10524.41,11026.62,10524.41,10961.11,1407980],["2020-09-15",10961.11,11048.45,10720.93,10830.1,773140],["2020-09-16",10917.44,11004.78,10830.1,10961.11,630940],["2020-09-17",10982.95,10982.95,10677.26,10873.77,863830],["2020-09-18",10830.1,10895.61,10830.1,10873.77,374600],["2020-09-21",10939.28,11354.14,10917.44,11048.45,1352890],["2020-09-22",10895.61,11135.79,10895.61,11048.45,807490],["2020-09-23",11048.45,11266.8,11048.45,11048.45,493470],["2020-09-24",10917.44,11092.12,10742.76,10764.6,1116140],["2020-09-25",10808.27,10873.77,10589.92,10655.42,756710],["2020-09-28",10786.43,10808.27,10589.92,10633.59,480890],["2020-09-29",10633.59,10699.09,10393.4,10393.4,768700],["2020-09-30",10393.4,10480.74,10306.06,10480.74,560360],["2020-10-01",10480.74,10633.59,10480.74,10568.08,292600],["2020-10-02",10611.75,10720.93,10306.06,10524.41,644280],["2020-10-05",10655.42,10655.42,10458.91,10502.58,434310],["2020-10-06",10524.41,10677.26,10480.74,10677.26,630260],["2020-10-07",10699.09,11135.79,10699.09,10939.28,1545270],["2020-10-08",10982.95,11026.62,10677.26,10742.76,422260],["2020-10-09",10699.09,10786.43,10480.74,10677.26,460110],["2020-10-12",10699.09,10808.27,10306.06,10306.06,916090],["2020-10-13",10437.07,10524.41,10262.39,10437.07,496240],["2020-10-14",10524.41,10524.41,10327.9,10349.73,437850],["2020-10-15",10349.73,10393.4,10087.72,10175.05,812630],["2020-10-16",10175.05,10415.24,10109.55,10306.06,355910],["2020-10-19",10306.06,10306.06,10153.22,10218.72,243770],["2020-10-20",10218.72,10240.56,10000.38,10087.72,547670],["2020-10-21",10044.05,10218.72,10044.05,10065.88,504460],["2020-10-22",10087.72,10175.05,10044.05,10087.72,139600],["2020-10-23",10131.38,10240.56,10131.38,10218.72,323350],["2020-10-26",10262.39,10262.39,10000.38,10000.38,391240],["2020-10-27",10000.38,10022.21,9651.02,9651.02,538110],["2020-10-28",9389.0,9694.69,9170.65,9214.32,594300],["2020-10-29",9039.64,9367.16,9017.81,9257.99,476710],["2020-10-30",9257.99,9257.99,9061.48,9105.15,377080],["2020-11-02",9083.31,9170.65,9083.31,9170.65,157280],["2020-11-03",9389.0,9651.02,9236.15,9607.35,318620],["2020-11-04",9607.35,9825.7,9607.35,9738.36,219590],["2020-11-05",9738.36,9825.7,9585.51,9782.03,423050],["2020-11-06",9607.35,9782.03,9607.35,9716.52,142010],["2020-11-09",9716.52,9934.87,9716.52,9869.37,247520],["2020-11-10",9934.87,10000.38,9782.03,9782.03,236010],["2020-11-11",9782.03,9891.2,9716.52,9825.7,195520],["2020-11-12",9956.71,10218.72,9825.7,10109.55,496510],["2020-11-13",10218.72,10218.72,10000.38,10022.21,284390],["2020-11-16",10022.21,10131.38,9323.49,9651.02,758280],["2020-11-17",9738.36,9825.7,9651.02,9803.86,416370],["2020-11-18",9803.86,9847.53,9629.18,9694.69,507300],["2020-11-19",9694.69,9913.04,9629.18,9869.37,554890],["2020-11-20",9956.71,10022.21,9782.03,9913.04,351500],["2020-11-23",9891.2,10000.38,9760.19,9782.03,517710],["2020-11-24",9782.03,9956.71,9716.52,9782.03,1216220],["2020-11-25",9913.04,9913.04,9694.69,9694.69,561330],["2020-11-26",9760.19,9803.86,9672.85,9694.69,429540],["2020-11-27",9738.36,9782.03,9694.69,9694.69,392140],["2020-11-30",9782.03,10371.57,9782.03,10371.57,3842830],["2020-12-01",10655.42,10961.11,10546.25,10611.75,3089250],["2020-12-02",10611.75,10786.43,10480.74,10502.58,988630],["2020-12-03",10480.74,11223.13,10458.91,11223.13,4377080],["2020-12-04",11354.14,11747.17,11048.45,11201.29,1721770],["2020-12-07",11244.96,11572.49,11244.96,11354.14,1485750],["2020-12-08",11354.14,11354.14,11048.45,11201.29,1942660],["2020-12-09",11223.13,11572.49,11223.13,11266.8,1936630],["2020-12-10",11354.14,11354.14,10917.44,10917.44,2241020],["2020-12-11",11048.45,11135.79,10764.6,11113.95,2141340],["2020-12-14",11266.8,11878.18,11157.62,11878.18,4176460],["2020-12-15",11878.18,12249.37,11506.98,11703.5,4190310],["2020-12-16",11790.84,12445.88,11747.17,12293.04,3612500],["2020-12-17",12183.86,12882.58,12140.19,12445.88,3649450],["2020-12-18",12511.39,12729.74,12249.37,12664.23,3063530],["2020-12-21",12751.57,13057.26,12489.55,12707.9,3266210],["2020-12-22",12707.9,12817.08,12489.55,12620.56,2618660],["2020-12-23",12664.23,13319.28,12445.88,12751.57,3123300],["2020-12-24",12751.57,13013.59,12009.18,12795.24,2844200],["2020-12-25",12882.58,13690.47,12860.75,13690.47,4318930],["2020-12-28",14192.67,14542.03,13690.47,14367.35,3126960],["2020-12-29",14280.01,14542.03,13974.32,14236.34,1924500],["2020-12-30",14083.5,14476.53,13799.65,13974.32,3619030],["2020-12-31",13974.32,14280.01,13843.31,13974.32,1780550],["2021-01-04",14061.66,14367.35,14061.66,14105.33,1591800],["2021-01-05",13974.32,14760.38,13930.65,14280.01,2391600],["2021-01-06",14454.69,14542.03,14149.0,14192.67,2525900],["2021-01-07",14192.67,15000.56,13996.16,14978.73,3163300],["2021-01-08",14978.73,15066.07,14673.04,14825.88,2531800],["2021-01-11",14825.88,15044.23,14629.37,14913.22,1875400],["2021-01-12",14913.22,14956.89,14629.37,14935.06,1629000],["2021-01-13",15175.24,15393.59,14935.06,14978.73,2459600],["2021-01-14",15197.08,15240.75,14847.72,14956.89,1277200],["2021-01-15",14956.89,15240.75,14804.05,14804.05,1573900],["2021-01-18",14847.72,15502.77,14367.35,15000.56,3107300],["2021-01-19",15000.56,15459.1,13952.49,13952.49,2406400],["2021-01-20",13974.32,14192.67,12991.75,13668.64,1924400],["2021-01-21",13974.32,14542.03,13624.97,14367.35,1604900],["2021-01-22",14367.35,14760.38,13996.16,14280.01,1475400],["2021-01-25",14280.01,14694.88,14039.83,14280.01,1131500],["2021-01-26",14236.34,14236.34,13297.44,13319.28,1818900],["2021-01-27",13231.94,13319.28,12402.21,12402.21,2225200],["2021-01-28",11550.65,11550.65,11550.65,11550.65,675200],["2021-01-29",10742.76,12009.18,10742.76,11441.48,2478800],["2021-02-01",11375.97,11572.49,10655.42,10655.42,2543500],["2021-02-02",10065.88,10917.44,9934.87,10568.08,2015200],["2021-02-03",10917.44,11288.63,10568.08,11288.63,1187500],["2021-02-04",11528.82,11987.35,11354.14,11703.5,1648100],["2021-02-05",11703.5,12009.18,11528.82,11790.84,938100],["2021-02-08",11834.51,11856.34,10982.95,11310.47,1833600],["2021-02-09",11310.47,11572.49,10873.77,11485.15,1217600],["2021-02-17",11528.82,12205.7,11528.82,12205.7,1211100],["2021-02-18",12227.53,12445.88,12096.52,12314.87,1353000],["2021-02-19",12314.87,13013.59,12140.19,12729.74,1686300],["2021-02-22",13013.59,13079.09,12642.4,12817.08,1566600],["2021-02-23",12729.74,12926.25,12620.56,12686.07,1274700],["2021-02-24",12707.9,12838.91,11812.67,12402.21,1976300],["2021-02-25",12533.22,12576.89,12009.18,12249.37,1280200],["2021-02-26",12009.18,12533.22,11965.52,12227.53,929400],["2021-03-01",12445.88,12467.72,12271.2,12424.05,992000],["2021-03-02",12664.23,12882.58,12424.05,12664.23,2449700],["2021-03-03",12664.23,12686.07,12445.88,12533.22,1346400],["2021-03-04",12576.89,12620.56,12009.18,12140.19,1403100],["2021-03-05",12009.18,12183.86,11747.17,12096.52,1268900],["2021-03-08",12445.88,12445.88,12096.52,12140.19,1346700],["2021-03-09",12074.69,12227.53,11900.01,12052.85,1236000],["2021-03-10",12052.85,12445.88,12009.18,12314.87,1692900],["2021-03-11",12620.56,12729.74,12424.05,12620.56,1944100],["2021-03-12",12707.9,12838.91,12445.88,12620.56,1482700],["2021-03-15",12664.23,12707.9,12424.05,12467.72,1808700],["2021-03-16",12467.72,12467.72,12227.53,12358.54,1237600],["2021-03-17",12598.73,13210.1,12533.22,13210.1,5490300],["2021-03-18",13646.8,13755.98,13253.77,13275.61,2447300],["2021-03-19",13275.61,13493.96,13100.93,13275.61,1563100],["2021-03-22",13188.27,13493.96,13100.93,13210.1,2277200],["2021-03-23",13188.27,13930.65,13057.26,13472.12,3562500],["2021-03-24",13231.94,14192.67,13100.93,13755.98,4331100],["2021-03-25",14083.5,14127.17,13450.29,13603.13,2080100],["2021-03-26",13275.61,13537.63,12664.23,13100.93,3237300],["2021-03-29",13100.93,13362.95,12991.75,13319.28,1971000],["2021-03-30",13319.28,13406.62,13079.09,13210.1,1460500],["2021-03-31",13100.93,13668.64,13100.93,13297.44,1673400],["2021-04-01",13362.95,13581.3,13275.61,13428.45,2036400],["2021-04-02",13668.64,13755.98,13406.62,13493.96,1759100],["2021-04-05",13581.3,13624.97,13362.95,13493.96,1408000],["2021-04-06",13493.96,13930.65,13319.28,13690.47,2362700],["2021-04-07",13821.48,14236.34,13777.81,14192.67,2913400],["2021-04-08",14192.67,14323.68,13886.98,14192.67,1396200],["2021-04-09",13974.32,14170.84,13952.49,14105.33,1601800],["2021-04-12",13974.32,14105.33,13755.98,13930.65,2217300],["2021-04-13",13996.16,13996.16,13319.28,13319.28,2111500],["2021-04-14",13188.27,13493.96,12926.25,13406.62,1557000],["2021-04-15",13493.96,13493.96,13013.59,13013.59,1535700],["2021-04-16",12664.23,13013.59,12227.53,12511.39,2199000],["2021-04-19",12576.89,12860.75,12402.21,12795.24,1224600],["2021-04-20",12969.92,12969.92,12664.23,12838.91,1210100],["2021-04-22",12795.24,12795.24,12227.53,12227.53,1394400],["2021-04-23",12140.19,12358.54,11790.84,12358.54,1063300],["2021-04-26",12380.38,12424.05,11703.5,11703.5,1719100],["2021-04-27",11703.5,11987.35,11572.49,11703.5,899800],["2021-04-28",11769.0,12096.52,11769.0,11900.01,507500],["2021-04-29",11965.52,12140.19,11790.84,11790.84,592000],["2021-05-04",11572.49,11790.84,11354.14,11747.17,855800],["2021-05-05",11790.84,12489.55,11790.84,12249.37,1067800],["2021-05-06",12227.53,12445.88,12009.18,12052.85,691200],["2021-05-07",11856.34,12074.69,11834.51,11834.51,956200],["2021-05-10",11397.81,11703.5,11397.81,11637.99,1113100],["2021-05-11",11659.83,12052.85,11637.99,11790.84,841500],["2021-05-12",11790.84,12009.18,11790.84,11921.85,506200],["2021-05-13",11921.85,11921.85,11725.33,11725.33,852600],["2021-05-14",11725.33,11856.34,11703.5,11769.0,830400],["2021-05-17",11747.17,11769.0,11572.49,11594.32,818900],["2021-05-18",11703.5,11703.5,11244.96,11310.47,1280400],["2021-05-19",11179.46,11332.3,10939.28,10982.95,1234700],["2021-05-20",10895.61,11004.78,10546.25,10611.75,1427600],["2021-05-21",10611.75,11354.14,10502.58,11266.8,1126500],["2021-05-24",11266.8,11572.49,11179.46,11288.63,776800],["2021-05-25",11223.13,11441.48,11048.45,11354.14,941800],["2021-05-26",11310.47,11354.14,11092.12,11244.96,930400],["2021-05-27",11244.96,11354.14,10873.77,10961.11,1006200],["2021-05-28",10961.11,11048.45,10830.1,10961.11,1069700],["2021-05-31",10961.11,11048.45,10830.1,10873.77,874600],["2021-06-01",10851.94,10851.94,10480.74,10742.76,858900],["2021-06-02",10764.6,11092.12,10764.6,10939.28,865100],["2021-06-03",11135.79,11354.14,11070.28,11223.13,1240300],["2021-06-04",11354.14,11572.49,11310.47,11354.14,1157200],["2021-06-07",11354.14,11485.15,11179.46,11310.47,903300],["2021-06-08",11528.82,11681.66,11310.47,11310.47,1670100],["2021-06-09",11397.81,11441.48,11092.12,11266.8,707400],["2021-06-10",11223.13,11354.14,11135.79,11266.8,809900],["2021-06-11",11223.13,11550.65,11223.13,11441.48,1275300],["2021-06-14",11506.98,12009.18,11506.98,11834.51,1906300],["2021-06-15",12009.18,12402.21,11900.01,12227.53,2006000],["2021-06-16",12227.53,12227.53,11812.67,11965.52,1038300],["2021-06-17",11790.84,12205.7,11659.83,12140.19,1095400],["2021-06-18",12227.53,12664.23,12140.19,12489.55,2428300],["2021-06-21",12511.39,12511.39,12140.19,12227.53,1191300],["2021-06-22",12293.04,12336.71,12162.03,12183.86,827400],["2021-06-23",12227.53,12227.53,11812.67,11878.18,1517900],["2021-06-24",11790.84,11878.18,11594.32,11637.99,951900],["2021-06-25",11616.16,12009.18,11616.16,11747.17,460100],["2021-06-28",11703.5,12205.7,11528.82,12074.69,1210700],["2021-06-29",12140.19,12183.86,11987.35,12009.18,934200],["2021-06-30",12052.85,12052.85,11790.84,11834.51,436400],["2021-07-01",11834.51,12096.52,11790.84,12031.02,874300],["2021-07-02",12031.02,12118.36,11965.52,12009.18,1061800],["2021-07-05",12140.19,12838.91,12140.19,12838.91,4190200],["2021-07-06",13188.27,13319.28,11943.68,11943.68,2503400],["2021-07-07",12227.53,12773.41,11834.51,12773.41,1871400],["2021-07-08",13057.26,13057.26,12576.89,12620.56,2538600],["2021-07-09",12445.88,13210.1,12445.88,12707.9,3576300],["2021-07-12",12838.91,13428.45,12576.89,13166.43,4518900],["2021-07-13",13537.63,13668.64,13231.94,13515.79,2130500],["2021-07-14",13319.28,13537.63,12620.56,12882.58,2669000],["2021-07-15",12664.23,13188.27,12664.23,12882.58,1839100],["2021-07-16",12926.25,13428.45,12795.24,13275.61,3133600],["2021-07-19",12926.25,13755.98,12926.25,13406.62,4585000],["2021-07-20",13668.64,13668.64,13231.94,13253.77,2082800],["2021-07-21",13275.61,14170.84,13188.27,14039.83,4276800],["2021-07-22",14149.0,14825.88,14061.66,14629.37,3807700],["2021-07-23",14542.03,15218.91,14192.67,14760.38,3779200],["2021-07-26",14891.39,15786.62,14760.38,15786.62,5466800],["2021-07-27",16070.47,16245.15,15546.44,15786.62,5080400],["2021-07-28",15568.27,15721.11,15197.08,15284.42,4231000],["2021-07-29",15371.76,16354.33,15218.91,16354.33,4458800],["2021-07-30",16550.84,16812.86,16354.33,16354.33,3453800],["2021-08-02",16157.81,16900.2,15961.3,16507.17,3804500],["2021-08-03",16441.67,16769.19,16266.99,16550.84,3300400],["2021-08-04",16572.67,16725.52,16332.49,16441.67,3038200],["2021-08-05",16354.33,16441.67,16157.81,16310.66,2839600],["2021-08-06",16310.66,17424.24,16310.66,16987.54,4607500],["2021-08-09",16987.54,17336.9,16834.69,17162.22,2368400],["2021-08-10",17205.89,17991.94,16987.54,17817.26,3581700],["2021-08-11",17904.6,18603.32,17686.25,18122.95,3390000],["2021-08-12",18079.28,18559.65,17467.91,17817.26,3528800],["2021-08-13",17555.24,18341.3,17249.56,18341.3,4618300],["2021-08-16",18341.3,18734.33,17904.6,18341.3,2135300],["2021-08-17",18341.3,19127.36,17991.94,18952.68,3187400],["2021-08-18",18603.32,19105.52,18559.65,18778.0,1890400],["2021-08-19",18559.65,18778.0,18472.31,18603.32,1636500],["2021-08-20",18472.31,18734.33,17380.57,17446.07,4557100],["2021-08-23",17249.56,17424.24,16507.17,16507.17,3517500],["2021-08-24",16507.17,17249.56,16376.16,17205.89,2475900],["2021-08-25",17249.56,17249.56,16681.85,17031.21,1163500],["2021-08-26",16900.2,17664.42,16900.2,17249.56,1854400],["2021-08-27",16987.54,17860.93,16856.53,17860.93,2033100],["2021-08-30",18253.96,18253.96,17948.27,18079.28,1972100],["2021-08-31",18079.28,18319.47,17686.25,17991.94,2560700],["2021-09-01",17904.6,18559.65,17729.92,18472.31,3082500],["2021-09-06",18952.68,18996.35,18646.99,18712.49,1571400],["2021-09-07",18712.49,18778.0,17904.6,17904.6,2611200],["2021-09-08",17860.93,17991.94,17249.56,17424.24,2467600],["2021-09-09",17293.23,17904.6,17293.23,17882.77,1415800],["2021-09-10",17991.94,18079.28,17686.25,17839.1,1213600],["2021-09-13",17904.6,19083.69,17860.93,19083.69,5845200],["2021-09-14",19651.39,20306.44,19433.04,19913.41,3390400],["2021-09-15",19913.41,20437.45,19433.04,19957.08,1761400],["2021-09-16",19978.92,20524.79,19651.39,20000.75,2753100],["2021-09-17",20022.59,20699.47,20022.59,20524.79,2318600],["2021-09-20",20655.8,20917.82,19607.72,19651.39,2556800],["2021-09-21",19214.7,20284.6,19214.7,20284.6,2681400],["2021-09-22",20284.6,20459.28,19738.73,20044.42,1621000],["2021-09-23",20044.42,20306.44,19760.57,19891.58,1519000],["2021-09-24",19935.25,20088.09,19214.7,19214.7,1857100],["2021-09-27",19214.7,20000.75,19214.7,19214.7,1862300],["2021-09-28",19433.04,19782.4,19192.86,19651.39,1039800],["2021-09-29",19564.05,20000.75,19302.04,19826.07,919600],["2021-09-30",20044.42,20917.82,20000.75,20764.97,3730500],["2021-10-01",20874.15,21398.18,20699.47,20764.97,2462748],["2021-10-04",20612.13,21092.5,20350.11,20524.79,1272600],["2021-10-05",20437.45,20961.49,20415.61,20502.95,1534300],["2021-10-06",20699.47,21136.17,20306.44,20764.97,1583300],["2021-10-07",20939.65,21223.5,20917.82,21179.83,1492100],["2021-10-08",21223.5,21223.5,20786.81,20961.49,1390500],["2021-10-11",20939.65,20939.65,20481.12,20655.8,2131600],["2021-10-12",20568.46,20961.49,20481.12,20764.97,1282600],["2021-10-13",20874.15,20874.15,20481.12,20481.12,1262900],["2021-10-14",20437.45,20874.15,20437.45,20524.79,989600],["2021-10-15",20568.46,21223.5,20524.79,20830.48,2016500],["2021-10-18",20874.15,20939.65,20546.62,20612.13,981300],["2021-10-19",20612.13,20612.13,20459.28,20502.95,722600],["2021-10-20",20502.95,20502.95,19782.4,20088.09,2201200],["2021-10-21",20088.09,20699.47,19913.41,20699.47,1273100],["2021-10-22",20699.47,21092.5,20524.79,20830.48,1360900],["2021-10-25",20961.49,21201.67,20655.8,20655.8,1122700],["2021-10-26",20524.79,20895.98,20131.76,20895.98,807600],["2021-10-27",20895.98,22315.25,20895.98,22315.25,4019300],["2021-10-28",23057.63,23057.63,22315.25,22664.61,1597400],["2021-10-29",22708.28,22926.63,22402.59,22751.95,1247900],["2021-11-01",23144.97,24324.06,22970.3,23974.7,3028900],["2021-11-02",24018.37,24935.43,23144.97,24629.75,1907600],["2021-11-03",24891.76,24891.76,22926.63,22970.3,2407900],["2021-11-04",22970.3,24193.05,22926.63,23756.35,1862800],["2021-11-05",23756.35,24586.08,23363.32,24236.72,1251700],["2021-11-08",24236.72,24498.74,23800.02,23931.03,1057100],["2021-11-09",24018.37,24236.72,23581.67,23669.01,1122100],["2021-11-10",23538.0,24367.73,23450.66,23931.03,1332000],["2021-11-11",24105.71,24455.07,23538.0,23800.02,1541400],["2021-11-12",24018.37,25459.47,23669.01,25459.47,2069400],["2021-11-15",26201.86,26594.89,25372.13,25852.5,1414600],["2021-11-16",25590.48,25852.5,25110.11,25328.46,1192200],["2021-11-17",25372.13,26638.56,25110.11,26551.22,1836300],["2021-11-18",26769.56,26813.23,26201.86,26420.21,811000],["2021-11-19",26332.87,26769.56,24804.43,25765.16,1671900],["2021-11-22",25284.79,25765.16,24236.72,24411.4,1796700],["2021-11-23",24411.4,25983.51,24411.4,25765.16,1137900],["2021-11-24",26201.86,26332.87,25546.81,25721.49,838900],["2021-11-25",25765.16,26201.86,25677.82,25939.84,988200],["2021-11-26",26332.87,26332.87,25328.46,25415.8,1175600],["2021-11-29",24891.76,25328.46,24760.76,25022.77,1112200],["2021-11-30",25415.8,26114.52,25197.45,25328.46,1094400],["2021-12-01",25677.82,26900.57,25328.46,26856.9,2008300],["2021-12-02",26944.24,28035.99,26638.56,27511.95,1696900],["2021-12-03",27511.95,27861.31,26682.23,27075.25,1147900],["2021-12-06",26856.9,27118.92,25546.81,26201.86,1466100],["2021-12-07",26638.56,27206.26,26070.85,27118.92,1086100],["2021-12-08",27206.26,28079.66,26856.9,28079.66,1102600],["2021-12-09",28167.0,30044.8,27686.63,30044.8,1729900],["2021-12-10",30961.86,31354.89,30306.82,31354.89,2154000],["2021-12-13",31398.56,33538.38,31398.56,33058.01,1787200],["2021-12-14",33145.35,34499.11,32271.95,33407.37,1666200],["2021-12-15",33407.37,34411.77,32970.67,33625.72,1146100],["2021-12-16",33975.08,34018.75,33014.34,33276.36,1083600],["2021-12-17",33232.69,35590.86,32752.32,35590.86,1638700],["2021-12-20",36638.93,38080.03,35809.21,38080.03,1032100],["2021-12-21",39870.49,40263.52,37162.97,37861.68,1554800],["2021-12-22",37250.31,39259.12,37250.31,38211.04,993500],["2021-12-23",38123.7,39259.12,37687.01,38429.39,1146600],["2021-12-24",38429.39,41093.25,38123.7,41093.25,1421400],["2021-12-27",42752.7,43931.78,41660.95,42796.37,1364500],["2021-12-28",43233.07,44106.46,41966.64,44106.46,705900],["2021-12-29",43713.43,45634.9,43451.41,45416.55,574100],["2021-12-30",45634.9,46945.0,44979.86,45634.9,972300],["2021-12-31",45984.26,45984.26,42447.01,43757.1,2483400],["2022-01-04",43058.39,43233.07,41486.27,41486.27,2197800],["2022-01-05",40918.57,43233.07,40394.53,41049.58,1623900],["2022-01-06",40438.2,40874.9,38211.04,38211.04,3625100],["2022-01-07",36726.27,38778.75,36114.89,38778.75,2788900],["2022-01-10",39914.16,39914.16,36726.27,37468.66,1284200],["2022-01-11",36900.95,37337.65,34848.47,34848.47,2421300],["2022-01-12",33844.07,35197.83,32446.63,35197.83,2320800],["2022-01-13",34935.81,37337.65,34935.81,36245.9,966200],["2022-01-14",34935.81,38516.73,34935.81,38429.39,1350800],["2022-01-17",37949.02,38167.37,35765.54,35765.54,1181600],["2022-01-18",34411.77,34935.81,33276.36,34062.42,1413600],["2022-01-19",34018.75,36071.22,31922.6,36071.22,827400],["2022-01-20",36682.6,36682.6,35197.83,36245.9,485700],["2022-01-21",36245.9,36638.93,35547.19,36245.9,529700],["2022-01-24",35809.21,35809.21,33713.06,34804.8,723000],["2022-01-25",34761.13,35197.83,33276.36,35197.83,541100],["2022-01-26",35372.51,35459.85,34499.11,35197.83,275800],["2022-01-27",34935.81,36682.6,34717.46,36245.9,787100],["2022-01-28",36333.24,38473.06,36333.24,38298.38,1194100],["2022-02-07",40962.24,40962.24,40612.88,40962.24,1768500],["2022-02-08",41486.27,43058.39,40918.57,41049.58,1232300],["2022-02-09",41049.58,42359.67,39739.48,41835.63,1019800],["2022-02-10",42272.33,42621.69,41355.27,42359.67,1052400],["2022-02-11",42359.67,44455.82,42359.67,43233.07,983600],["2022-02-14",42359.67,44106.46,42272.33,42840.04,1159500],["2022-02-15",43102.06,44106.46,42840.04,42883.71,1062500],["2022-02-16",43495.08,43495.08,41049.58,41136.92,1612400],["2022-02-17",40700.22,42316.0,40481.87,41835.63,847400],["2022-02-18",42796.37,44761.51,42359.67,44761.51,1778700],["2022-02-21",47862.06,47862.06,46726.65,47381.69,2471500],["2022-02-22",46289.95,50656.92,45416.55,50656.92,2234500],["2022-02-23",51093.62,53015.09,49783.53,50918.94,1292500],["2022-02-24",50220.23,54456.19,50220.23,54456.19,2302800],["2022-02-25",55678.95,57600.42,53932.16,54587.2,1226000],["2022-02-28",54587.2,54587.2,50787.93,53408.12,1669800],["2022-03-01",52709.4,55373.26,51923.35,54150.51,1289300],["2022-03-02",54150.51,56202.98,53713.81,55460.6,903500],["2022-03-03",55460.6,56421.33,54499.86,55635.28,964100],["2022-03-04",55504.27,58692.16,55023.9,56770.69,1174400],["2022-03-07",56901.7,58080.78,55897.3,56770.69,693100],["2022-03-08",56333.99,57163.72,52796.74,52796.74,1882800],["2022-03-09",53277.11,54106.84,50438.58,52360.05,1860000],["2022-03-10",52491.05,55984.64,52491.05,55984.64,638100],["2022-03-11",57207.39,58692.16,55460.6,56202.98,1110400],["2022-03-14",55154.91,55897.3,52971.42,54499.86,1322400],["2022-03-15",55198.58,55678.95,54063.17,55678.95,665700],["2022-03-16",57644.09,59565.56,56814.36,59565.56,1145300],["2022-03-17",62709.78,63670.51,60700.97,63670.51,1650700],["2022-03-18",63321.16,63670.51,62011.06,63233.82,855400],["2022-03-21",62884.46,65286.3,62054.73,64238.22,796900],["2022-03-22",63539.5,64194.55,61137.67,62447.76,1566800],["2022-03-23",62535.1,66814.74,62535.1,65067.95,1126200],["2022-03-24",64631.25,66334.37,64194.55,65504.64,466900],["2022-03-25",66378.04,68561.53,65941.34,67906.48,1116000],["2022-03-28",66028.68,68343.18,66028.68,67469.78,986800],["2022-03-29",68255.84,68517.86,66814.74,68124.83,666400],["2022-03-30",68124.83,69653.27,66902.08,68124.83,700000],["2022-03-31",67950.15,67950.15,64631.25,65548.31,1587400],["2022-04-01",65504.64,67033.09,63976.2,66465.38,720900],["2022-04-04",67033.09,67644.46,66290.7,66814.74,406500],["2022-04-05",66596.39,68343.18,66378.04,67033.09,518500],["2022-04-06",66596.39,69871.62,66378.04,68299.51,912800],["2022-04-07",69827.95,69871.62,66378.04,66378.04,998630],["2022-04-08",66814.74,67469.78,62011.06,64500.24,856700],["2022-04-12",62447.76,64194.55,60657.3,63321.16,988600],["2022-04-13",63277.49,67688.13,62797.12,67688.13,610500],["2022-04-14",68124.83,72404.47,68124.83,72186.12,1663800],["2022-04-15",71400.06,74194.93,70788.69,71836.76,798800],["2022-04-18",69915.29,71574.74,67469.78,70526.67,2006900],["2022-04-19",70963.36,75461.35,70308.32,74151.26,1525500],["2022-04-20",74151.26,76422.08,73015.84,73408.87,578300],["2022-04-21",71836.76,74020.25,68823.55,72491.81,1229000],["2022-04-22",72317.13,73365.2,67426.11,67426.11,2432600],["2022-04-25",65504.64,67688.13,62709.78,62709.78,1105900],["2022-04-26",58386.47,64194.55,58342.8,63321.16,1477500],["2022-04-27",62011.06,64631.25,59478.22,63757.85,586500],["2022-04-28",63976.2,66814.74,63757.85,65198.96,504500],["2022-04-29",64194.55,68998.23,64107.21,68343.18,735400],["2022-05-04",67688.13,69653.27,67382.44,68867.22,975400],["2022-05-05",69041.9,69653.27,65198.96,66596.39,996240],["2022-05-06",64631.25,65897.67,61967.39,61967.39,949800],["2022-05-09",59609.23,60657.3,57644.09,57644.09,1227600],["2022-05-10",53626.47,56770.69,53626.47,53713.81,2124400],["2022-05-11",54237.85,56202.98,53713.81,55111.24,566100],["2022-05-12",54849.22,55023.9,51268.3,51268.3,1044700],["2022-05-13",47687.38,48866.46,47687.38,47687.38,1353700],["2022-05-16",48036.74,49783.53,44368.48,44368.48,1241400],["2022-05-17",41267.93,47469.03,41267.93,47469.03,2326200],["2022-05-18",48342.43,49783.53,47600.04,49565.18,1177800],["2022-05-19",46115.27,48473.44,46115.27,48036.74,1077830],["2022-05-20",47949.4,48866.46,46945.0,47381.69,1279100],["2022-05-23",48255.09,50176.56,47076.0,48691.79,1032600],["2022-05-24",49346.83,49739.86,47163.34,49739.86,863100],["2022-05-25",50001.88,53189.77,49565.18,53189.77,1066700],["2022-05-26",54150.51,55678.95,53932.16,54368.85,1130000],["2022-05-27",55023.9,58168.12,54368.85,57993.45,1240000],["2022-05-30",58080.78,58168.12,56770.69,57120.05,714900],["2022-05-31",57207.39,57207.39,53277.11,54106.84,1618800],["2022-06-01",54587.2,57425.74,54368.85,57425.74,882300],["2022-06-02",58080.78,60569.96,57644.09,59390.88,954100],["2022-06-03",60264.27,60264.27,58211.79,59478.22,951600],["2022-06-06",59172.53,60788.31,58997.85,59085.19,1539100],["2022-06-07",63117.71,63183.46,59896.08,63183.46,1849800],["2022-06-08",65090.14,67588.55,64629.9,67522.8,2038000],["2022-06-09",66405.09,68048.78,65418.88,66010.6,1175500],["2022-06-10",65090.14,68246.02,64432.66,65090.14,1621800],["2022-06-13",62328.74,63643.69,60553.55,60553.55,2192900],["2022-06-14",56608.7,60487.8,56608.7,59172.85,1729800],["2022-06-15",59172.85,61802.76,58449.63,60093.32,1122200],["2022-06-16",62131.5,64235.42,60553.55,64235.42,1878500],["2022-06-17",62131.5,67062.57,61145.28,67062.57,2141300],["2022-06-20",67720.04,68311.77,63446.45,63775.19,1917000],["2022-06-21",63577.94,64892.9,59370.1,59370.1,1458400],["2022-06-22",60487.8,60685.05,55228.0,55228.0,3469500],["2022-06-23",53255.57,59041.36,53058.32,59041.36,1464400],["2022-06-24",60159.07,61474.02,59172.85,59633.09,866600],["2022-06-27",59435.84,60487.8,57989.4,58515.38,1136000],["2022-06-28",58515.38,62394.49,58186.64,61802.76,2018600],["2022-06-29",60553.55,62131.5,58712.62,59961.82,1124900],["2022-06-30",60619.3,61145.28,59501.59,59961.82,737200],["2022-07-01",59370.1,59764.58,55819.72,58383.88,1912900],["2022-07-04",58712.62,59304.35,56214.21,56542.95,637400],["2022-07-05",56214.21,56542.95,52598.09,52598.09,2376400],["2022-07-06",50625.66,51874.87,48916.22,48916.22,1511800],["2022-07-07",48653.23,52203.61,48653.23,51611.88,988200],["2022-07-08",52269.35,53321.31,51217.39,52006.36,503800],["2022-07-11",51151.64,51348.89,48390.24,48981.97,1036300],["2022-07-12",48916.22,51283.14,48916.22,51283.14,687400],["2022-07-13",51611.88,51809.12,49639.45,50033.93,513100],["2022-07-14",48718.98,49968.19,48390.24,49968.19,1170500],["2022-07-15",49968.19,51677.62,46615.06,48193.0,1607400],["2022-07-18",48193.0,49244.96,46023.33,47667.02,1522700],["2022-07-19",47338.28,47667.02,46220.57,46417.82,1101500],["2022-07-20",47009.54,49639.45,46812.3,49639.45,1222000],["2022-07-21",50625.66,52992.58,50625.66,51940.62,2558600],["2022-07-22",51940.62,52269.35,50296.92,50296.92,948500],["2022-07-25",50165.43,51677.62,49442.21,50296.92,1033000],["2022-07-26",50888.65,51611.88,50033.93,50625.66,857300],["2022-07-27",50559.92,51611.88,49770.94,51283.14,1188400],["2022-07-28",52203.61,52203.61,50099.68,50296.92,1686900],["2022-07-29",50362.67,50888.65,47338.28,47338.28,2589200],["2022-08-01",46023.33,49639.45,44445.39,48653.23,3777500],["2022-08-02",48390.24,49179.22,47732.77,47930.01,854500],["2022-08-03",47272.53,48258.75,47206.79,47667.02,869000],["2022-08-04",47930.01,49310.71,47667.02,48784.73,1796100],["2022-08-05",48916.22,49310.71,48258.75,49310.71,1258100],["2022-08-08",49639.45,52729.59,49442.21,52729.59,2949400],["2022-08-09",53781.55,53913.04,52203.61,52663.84,1686000],["2022-08-10",52598.09,52861.08,51677.62,51677.62,1385400],["2022-08-11",52598.09,53715.8,50625.66,52006.36,2018500],["2022-08-12",52006.36,55622.48,51414.63,55622.48,4172600],["2022-08-15",56279.96,57726.41,55819.72,57726.41,1376100],["2022-08-16",57792.15,57989.4,56477.2,56608.7,1595500],["2022-08-17",56542.95,57726.41,55951.22,56214.21,1401400],["2022-08-18",56016.97,57134.68,55622.48,56148.46,1620500],["2022-08-19",56477.2,57923.65,55885.47,56608.7,1945900],["2022-08-22",56542.95,59107.1,56542.95,58186.64,2155400],["2022-08-23",57266.17,58515.38,57068.93,58515.38,1184800],["2022-08-24",59172.85,59435.84,57726.41,58055.14,1556900],["2022-08-25",57857.9,59830.33,56937.43,58581.12,3260600],["2022-08-26",58515.38,60422.06,58449.63,58515.38,1754700],["2022-08-29",57331.92,58646.87,55096.5,58252.39,3025100],["2022-08-30",58515.38,60027.57,58252.39,58515.38,1782300],["2022-08-31",57923.65,60356.31,57923.65,59830.33,2168900],["2022-09-05",60487.8,61013.79,59830.33,60356.31,1740700],["2022-09-06",60159.07,60487.8,59370.1,59698.83,1906200],["2022-09-07",59304.35,59698.83,55885.47,55885.47,3665600],["2022-09-08",56937.43,57792.15,55293.74,56674.44,1763400],["2022-09-09",57463.41,57989.4,56411.45,57989.4,976700],["2022-09-12",58515.38,61474.02,58055.14,60422.06,3144900],["2022-09-13",60487.8,60487.8,59435.84,59961.82,1239600],["2022-09-14",58383.88,60422.06,58383.88,60290.56,1959500],["2022-09-15",60553.55,60816.54,59830.33,59830.33,1241400],["2022-09-16",59567.34,59830.33,57529.16,58055.14,1831300],["2022-09-19",57923.65,58186.64,54899.26,55228.0,2560200],["2022-09-20",55885.47,56871.69,53715.8,56871.69,1584600],["2022-09-21",55885.47,56805.94,55293.74,55753.98,684800],["2022-09-22",54965.01,57134.68,54702.01,57003.18,1495000],["2022-09-23",57003.18,57200.42,55885.47,56148.46,765600],["2022-09-26",54373.28,55228.0,52269.35,52269.35,4100500],["2022-09-27",52598.09,52926.83,51743.37,51743.37,1246600],["2022-09-28",50888.65,51940.62,48127.25,48127.25,2645300],["2022-09-29",49310.71,49705.2,46352.07,46680.81,1636900],["2022-09-30",46023.33,48324.5,43590.67,48193.0,2790800],["2022-10-03",47667.02,47930.01,44839.87,44839.87,1349600],["2022-10-04",45957.58,46352.07,43656.42,44050.9,1282300],["2022-10-05",45102.86,47009.54,44708.38,46680.81,1078200],["2022-10-06",47206.79,47206.79,43722.16,44050.9,1560600],["2022-10-07",43787.91,43787.91,41289.5,41749.73,1829200],["2022-10-10",40171.79,44642.63,40171.79,44642.63,1511100],["2022-10-11",44905.62,45628.84,42275.72,43064.69,1810200],["2022-10-12",43393.43,46023.33,43393.43,46023.33,2043400],["2022-10-13",46352.07,48193.0,46220.57,47930.01,1935400],["2022-10-14",48718.98,51283.14,48193.0,51283.14,2934900],["2022-10-17",51348.89,52729.59,49968.19,52466.6,2511200],["2022-10-18",53584.31,53584.31,50494.17,51283.14,1718900],["2022-10-19",51414.63,53452.81,50888.65,53124.07,2073000],["2022-10-20",52466.6,53255.57,51546.13,51809.12,1089450],["2022-10-21",51743.37,51809.12,48193.0,48193.0,3679600],["2022-10-24",48653.23,51151.64,47338.28,48981.97,2130200],["2022-10-25",49376.46,51611.88,47667.02,50625.66,1665000],["2022-10-26",51283.14,51480.38,49507.95,49639.45,837400],["2022-10-27",49310.71,53058.32,49310.71,53058.32,2233100],["2022-10-28",53584.31,55228.0,52926.83,53913.04,2178300],["2022-10-31",53913.04,54176.03,50822.91,53781.55,2824900],["2022-11-01",54176.03,55556.73,53058.32,53058.32,1615000],["2022-11-02",53058.32,53124.07,50625.66,50954.4,1761400],["2022-11-03",49968.19,52072.11,49968.19,50362.67,1079600],["2022-11-04",49968.19,50362.67,47338.28,47798.52,2319100],["2022-11-07",47995.76,49310.71,45102.86,46812.3,1474600],["2022-11-08",46812.3,49113.47,46023.33,48653.23,875200],["2022-11-09",49442.21,49902.44,48324.5,49179.22,936700],["2022-11-10",48653.23,48784.73,45760.34,45760.34,2049000],["2022-11-11",47404.03,47404.03,45365.85,45365.85,1113900],["2022-11-14",44050.9,44708.38,42209.97,42209.97,2155700],["2022-11-15",39317.07,40763.52,39317.07,39317.07,654500],["2022-11-16",36621.42,42012.73,36621.42,42012.73,2798200],["2022-11-17",42407.21,44445.39,42407.21,42998.94,856400],["2022-11-18",42144.22,43393.43,40040.3,42867.44,1543300],["2022-11-21",43130.43,43130.43,41223.75,41223.75,1179800],["2022-11-22",40434.78,42867.44,39514.32,41683.99,1491500],["2022-11-23",41486.74,42209.97,40632.03,40829.27,657400],["2022-11-24",40237.54,40763.52,38002.12,38002.12,1962300],["2022-11-25",38002.12,38856.84,37213.15,38791.09,1191200],["2022-11-28",40106.04,41486.74,39448.57,41486.74,1114000],["2022-11-29",43393.43,43722.16,41421.0,43656.42,1824300],["2022-11-30",43656.42,46680.81,43064.69,46680.81,1302500],["2022-12-01",47009.54,47995.76,44379.64,44708.38,1634400],["2022-12-02",44708.38,46023.33,43590.67,46023.33,1111800],["2022-12-05",46352.07,47667.02,45891.83,46220.57,1072500],["2022-12-06",46220.57,47995.76,44576.88,45234.36,1897200],["2022-12-07",45234.36,46878.05,44642.63,46023.33,1472800],["2022-12-08",46943.8,48324.5,46680.81,47930.01,1371000],["2022-12-09",47338.28,48390.24,46878.05,48390.24,916800],["2022-12-12",48324.5,49179.22,47667.02,48653.23,1197700],["2022-12-13",48324.5,49310.71,46943.8,49310.71,775700],["2022-12-14",49310.71,49639.45,48324.5,48981.97,685000],["2022-12-15",48916.22,49310.71,48061.51,49244.96,845000],["2022-12-16",48653.23,49244.96,48127.25,49113.47,480900],["2022-12-19",48850.48,49968.19,48258.75,48324.5,710200],["2022-12-20",47404.03,47995.76,45037.12,47338.28,1791400],["2022-12-21",46680.81,47338.28,44839.87,47338.28,581900],["2022-12-22",47338.28,47732.77,45760.34,47206.79,331600],["2022-12-23",46352.07,46943.8,46154.83,46680.81,363300],["2022-12-26",46352.07,46352.07,43985.15,43985.15,506300],["2022-12-27",43853.66,45365.85,43853.66,45365.85,366400],["2022-12-28",45891.83,46154.83,44708.38,46154.83,348300],["2022-12-29",44839.87,45628.84,44774.13,45037.12,248400],["2022-12-30",45563.1,45563.1,44445.39,45365.85,345300],["2023-01-03",45365.85,46483.56,44839.87,46417.82,909500],["2023-01-04",46417.82,46549.31,45628.84,45628.84,337000],["2023-01-05",45628.84,46615.06,45497.35,45957.58,284500],["2023-01-06",45957.58,46352.07,45102.86,45365.85,416700],["2023-01-09",46023.33,46023.33,44050.9,44050.9,702000],["2023-01-10",44313.89,44774.13,43919.41,44182.4,315300],["2023-01-11",44379.64,44576.88,43524.92,43524.92,661000],["2023-01-12",44116.65,44116.65,43261.93,43393.43,377600],["2023-01-13",43393.43,43787.91,43064.69,43064.69,490100],["2023-01-16",43064.69,43064.69,42078.47,42078.47,629100],["2023-01-17",42078.47,43393.43,42078.47,43393.43,398400],["2023-01-18",43393.43,45563.1,43393.43,45102.86,837300],["2023-01-19",44576.88,45694.59,44511.13,45694.59,777100],["2023-01-27",45891.83,48258.75,45891.83,47995.76,1677100],["2023-01-30",48653.23,49573.7,47995.76,48718.98,1348300],["2023-01-31",48324.5,48784.73,47667.02,48521.74,797100],["2023-02-01",48981.97,48981.97,46023.33,46220.57,1292900],["2023-02-02",46483.56,47009.54,45957.58,46417.82,529100],["2023-02-03",46943.8,46943.8,46023.33,46943.8,1259500],["2023-02-06",46943.8,48258.75,46483.56,47995.76,1814500],["2023-02-07",48324.5,50757.16,48061.51,50033.93,2864400],["2023-02-08",49836.69,51085.9,48521.74,49507.95,1083700],["2023-02-09",49507.95,50494.17,48455.99,48455.99,779400],["2023-02-10",47995.76,49047.72,46417.82,47141.04,1124500],["2023-02-13",47141.04,47798.52,46089.08,47272.53,850700],["2023-02-14",47732.77,48127.25,47272.53,47995.76,634800],["2023-02-15",47798.52,49244.96,47732.77,48324.5,543400],["2023-02-16",48390.24,48850.48,47995.76,48193.0,497700],["2023-02-17",48193.0,49770.94,47995.76,48653.23,726700],["2023-02-20",48718.98,50559.92,48521.74,49968.19,1320400],["2023-02-21",50494.17,51151.64,49836.69,49836.69,1332200],["2023-02-22",49376.46,51611.88,49113.47,49442.21,2170100],["2023-02-23",49442.21,49902.44,47864.26,49573.7,1045700],["2023-02-24",49573.7,49639.45,47798.52,47798.52,852200],["2023-02-27",46680.81,47667.02,46352.07,46417.82,902700],["2023-02-28",46680.81,47009.54,45102.86,45365.85,710400],["2023-03-01",45365.85,47141.04,44708.38,47141.04,425200],["2023-03-02",47206.79,47272.53,46417.82,46615.06,384000],["2023-03-03",46878.05,46878.05,45694.59,45694.59,485500],["2023-03-06",45957.58,46943.8,45957.58,45957.58,385400],["2023-03-07",46089.08,46483.56,45826.09,45957.58,389900],["2023-03-08",45957.58,47601.27,45760.34,47601.27,668700],["2023-03-09",47601.27,48258.75,47338.28,47667.02,535100],["2023-03-10",47535.52,47798.52,47075.29,47338.28,342000],["2023-03-13",46680.81,47009.54,46549.31,46549.31,452000],["2023-03-14",46549.31,46615.06,45431.6,45760.34,759200],["2023-03-15",47141.04,47338.28,46352.07,47009.54,514500],["2023-03-16",46352.07,46680.81,45760.34,46023.33,615200],["2023-03-17",46286.32,46680.81,45300.11,45300.11,673500],["2023-03-20",45365.85,45694.59,43261.93,43393.43,1736500],["2023-03-21",43985.15,44050.9,42933.19,43985.15,821200],["2023-03-22",44116.65,44116.65,42933.19,42933.19,931900],["2023-03-23",42933.19,43459.17,42012.73,42012.73,1099500],["2023-03-24",42670.2,43064.69,42341.46,42735.95,822600],["2023-03-27",42735.95,43524.92,42670.2,42801.7,867200],["2023-03-28",43393.43,43459.17,42670.2,42670.2,631500],["2023-03-29",43064.69,43064.69,41092.26,41618.24,1610200],["2023-03-30",41815.48,42078.47,40106.04,40566.28,1595700],["2023-03-31",40566.28,41092.26,40106.04,40106.04,858300],["2023-04-03",40960.76,40960.76,40106.04,40434.78,1273700],["2023-04-04",40500.53,42735.95,40500.53,42735.95,1710500],["2023-04-05",42735.95,43064.69,42209.97,42472.96,609400],["2023-04-06",42472.96,42998.94,42012.73,42078.47,1146600],["2023-04-07",42078.47,42275.72,41552.49,41683.99,506600],["2023-04-10",42078.47,44313.89,42012.73,43393.43,2271400],["2023-04-11",43393.43,43590.67,42735.95,43064.69,733200],["2023-04-12",43064.69,43590.67,42735.95,42735.95,686600],["2023-04-13",42998.94,44050.9,42670.2,43853.66,1578000],["2023-04-14",43985.15,44379.64,42735.95,42735.95,1035000],["2023-04-17",42933.19,43985.15,42472.96,43064.69,649900],["2023-04-18",43919.41,43919.41,43261.93,43393.43,754100],["2023-04-19",43459.17,45365.85,43459.17,44445.39,2111000],["2023-04-20",44576.88,44839.87,43853.66,43853.66,591400],["2023-04-21",44182.4,44182.4,42735.95,43130.43,998900],["2023-04-24",43196.18,43393.43,41749.73,41946.98,945700],["2023-04-25",42078.47,42341.46,41223.75,41421.0,758900],["2023-04-26",41158.01,42209.97,40960.76,42144.22,597300],["2023-04-27",42472.96,42472.96,41815.48,41881.23,298700],["2023-04-28",42275.72,42472.96,41749.73,41946.98,516900],["2023-05-04",41355.25,42538.71,41355.25,42144.22,491300],["2023-05-05",42144.22,42407.21,41946.98,42078.47,254700],["2023-05-08",42078.47,42209.97,41749.73,41749.73,527200],["2023-05-09",41815.48,42341.46,41421.0,41749.73,324200],["2023-05-10",42012.73,42341.46,41881.23,42078.47,421200],["2023-05-11",42209.97,42998.94,42078.47,42275.72,550900],["2023-05-12",42078.47,42407.21,42012.73,42144.22,546100],["2023-05-15",42209.97,42407.21,41881.23,41881.23,602000],["2023-05-16",42012.73,42078.47,41355.25,41552.49,577800],["2023-05-17",41552.49,41552.49,40763.52,40763.52,1040800],["2023-05-18",40763.52,41092.26,40566.28,41092.26,362800],["2023-05-19",40763.52,41355.25,40697.77,40960.76,305100],["2023-05-22",40960.76,41618.24,40960.76,41421.0,337800],["2023-05-23",41683.99,41683.99,41223.75,41223.75,416200],["2023-05-24",41223.75,41421.0,41223.75,41289.5,308500],["2023-05-25",41289.5,41355.25,40763.52,41289.5,434300],["2023-05-26",41421.0,41749.73,41092.26,41421.0,391000],["2023-05-29",41881.23,41881.23,41421.0,41552.49,417800],["2023-05-30",41618.24,42933.19,41618.24,42670.2,1244200],["2023-05-31",42670.2,42867.44,41881.23,41881.23,558900],["2023-06-01",42078.47,42670.2,41881.23,42670.2,704500],["2023-06-02",42735.95,43722.16,42407.21,43393.43,1380900],["2023-06-05",44379.64,44379.64,43130.43,43130.43,1029600],["2023-06-06",43657.14,44647.62,43428.57,43657.14,1129200],["2023-06-07",43961.9,44114.29,43200.0,43809.52,754600],["2023-06-08",43809.52,44114.29,43504.76,43580.95,1041400],["2023-06-09",43733.33,44266.67,43123.81,44266.67,965500],["2023-06-12",44419.05,47314.29,44342.86,47314.29,2635300],["2023-06-13",47771.43,48076.19,47009.52,47161.9,1073500],["2023-06-14",47390.48,47542.86,46476.19,47009.52,1234500],["2023-06-15",46780.95,48152.38,46780.95,47619.05,1087900],["2023-06-16",48000.0,48761.9,47085.71,47238.1,1288200],["2023-06-19",47466.67,48380.95,47085.71,47847.62,886400],["2023-06-20",47542.86,48990.48,47542.86,48914.29,860000],["2023-06-21",48914.29,51200.0,48914.29,50819.05,1549300],["2023-06-22",50742.86,50971.43,50285.71,50666.67,618200],["2023-06-23",50285.71,51961.9,50285.71,51657.14,870100],["2023-06-26",51428.57,52647.62,50285.71,52571.43,1266700],["2023-06-27",52952.38,53257.14,52190.48,52266.67,733200],["2023-06-28",52190.48,52571.43,51657.14,51809.52,659800],["2023-06-29",51809.52,51885.71,51047.62,51047.62,1255050],["2023-06-30",51123.81,54552.38,51123.81,54552.38,2851500],["2023-07-03",55238.1,55923.81,53485.71,54247.62,634200],["2023-07-04",54323.81,55923.81,54095.24,55466.67,812700],["2023-07-05",56228.57,58666.67,55619.05,57142.86,969800],["2023-07-06",57142.86,58133.33,56761.9,56761.9,1518700],["2023-07-07",56533.33,58285.71,56533.33,57295.24,738700],["2023-07-10",57066.67,58285.71,56838.1,57523.81,1164800],["2023-07-11",57600.0,58666.67,57295.24,58514.29,1286000],["2023-07-12",59047.62,59047.62,57523.81,57904.76,978400],["2023-07-13",58057.14,59504.76,57904.76,58209.52,1011400],["2023-07-14",58057.14,59123.81,58057.14,58819.05,1071000],["2023-07-17",58971.43,61942.86,58895.24,60419.05,995300],["2023-07-18",60266.67,60952.38,59200.0,59428.57,718300],["2023-07-19",59428.57,60342.86,58590.48,58666.67,1011300],["2023-07-20",58361.9,59733.33,58285.71,58285.71,1627900],["2023-07-21",57980.95,59733.33,57752.38,58819.05,2519100],["2023-07-24",58819.05,59352.38,57752.38,58666.67,2235000],["2023-07-25",58666.67,60495.24,57904.76,58438.1,1147700],["2023-07-26",58666.67,59123.81,57980.95,58285.71,890200],["2023-07-27",58666.67,59657.14,58133.33,59428.57,1718000],["2023-07-28",60038.1,60723.81,59657.14,59657.14,1091100],["2023-07-31",57904.76,58666.67,57142.86,58209.52,3082800],["2023-08-01",58285.71,59428.57,57676.19,58057.14,1091900],["2023-08-02",57600.0,58666.67,57600.0,58209.52,992900],["2023-08-03",57980.95,61485.71,57980.95,60190.48,2777400],["2023-08-04",59885.71,61104.76,59885.71,60190.48,761000],["2023-08-07",60266.67,62857.14,59961.9,61714.29,1634100],["2023-08-08",62095.24,62095.24,60266.67,60266.67,1010900],["2023-08-09",59961.9,60266.67,59047.62,59047.62,1211600],["2023-08-10",59733.33,59809.52,56380.95,56380.95,2625400],["2023-08-11",55619.05,57142.86,55619.05,57142.86,1419400],["2023-08-14",56761.9,57523.81,56304.76,56533.33,994200],["2023-08-15",56380.95,57142.86,56380.95,56609.52,946600],["2023-08-16",56761.9,56838.1,55695.24,55771.43,830000],["2023-08-17",55695.24,55695.24,54552.38,54552.38,1375600],["2023-08-18",54323.81,54476.19,51809.52,51961.9,1519700],["2023-08-21",51809.52,55542.86,51809.52,55390.48,1172600],["2023-08-22",55314.29,56990.48,53333.33,56990.48,1676500],["2023-08-23",56990.48,56990.48,55619.05,56380.95,629900],["2023-08-24",56380.95,58971.43,56000.0,58666.67,1984400],["2023-08-25",58285.71,59123.81,57980.95,58666.67,682100],["2023-08-28",58742.86,62476.19,58742.86,61561.9,1910300],["2023-08-29",61333.33,62095.24,60266.67,61714.29,1324900],["2023-08-30",61714.29,64380.95,61561.9,63466.67,1781900],["2023-08-31",63238.1,63847.62,62780.95,63619.05,942900],["2023-09-05",63238.1,63771.43,62476.19,62933.33,1092100],["2023-09-06",63238.1,65523.81,62857.14,64609.52,1148800],["2023-09-07",64000.0,64838.1,64000.0,64152.38,559300],["2023-09-08",64000.0,65523.81,63695.24,65523.81,876300],["2023-09-11",65676.19,66285.71,64761.9,64761.9,944200],["2023-09-12",64685.71,65904.76,64457.14,65904.76,736700],["2023-09-13",65904.76,67809.52,63161.9,64304.76,1310800],["2023-09-14",64304.76,64990.48,63771.43,64304.76,847500],["2023-09-15",64761.9,66361.9,64457.14,65523.81,796400],["2023-09-18",64761.9,65904.76,64761.9,65904.76,484400],["2023-09-19",65904.76,66361.9,64076.19,66285.71,698400],["2023-09-20",66514.29,70095.24,66285.71,67961.9,1004300],["2023-09-21",67657.14,68723.81,67047.62,67428.57,569800],["2023-09-22",65523.81,68190.48,63923.81,67809.52,1604600],["2023-09-25",67047.62,68038.1,64076.19,65904.76,1095000],["2023-09-26",63619.05,65904.76,63619.05,63923.81,641800],["2023-09-27",64000.0,64761.9,61485.71,64761.9,918100],["2023-09-28",64761.9,65904.76,63923.81,64914.29,490700],["2023-09-29",65600.0,68952.38,65295.24,67809.52,1622000],["2023-10-02",67809.52,69257.14,67657.14,68571.43,465000],["2023-10-03",67047.62,69333.33,65600.0,67809.52,1039200],["2023-10-04",66285.71,72533.33,66285.71,72533.33,1281500],["2023-10-05",72380.95,73142.86,71771.43,71923.81,904900],["2023-10-06",72380.95,75428.57,71009.52,74285.71,625400],["2023-10-09",72838.1,74209.52,72609.52,73142.86,637500],["2023-10-10",73142.86,73523.81,71619.05,72457.14,1076900],["2023-10-11",72457.14,73904.76,72457.14,73142.86,321900],["2023-10-12",74285.71,74971.43,72380.95,73142.86,560700],["2023-10-13",72761.9,74209.52,72380.95,74209.52,525400],["2023-10-16",74209.52,75657.14,73142.86,73904.76,701500],["2023-10-17",73904.76,75047.62,72000.0,72000.0,664900],["2023-10-18",72457.14,73142.86,67809.52,72380.95,1431300],["2023-10-19",71619.05,72152.38,70095.24,71619.05,504500],["2023-10-20",70095.24,72380.95,67809.52,72152.38,1062100],["2023-10-23",71771.43,71771.43,69333.33,70780.95,389100],["2023-10-24",70857.14,71695.24,70476.19,71542.86,348800],["2023-10-25",71619.05,73904.76,70780.95,72380.95,420700],["2023-10-26",70704.76,70780.95,67809.52,70780.95,882800],["2023-10-27",69333.33,70857.14,68571.43,70704.76,332600],["2023-10-30",70476.19,70476.19,65828.57,65828.57,443900],["2023-10-31",64457.14,66971.43,64457.14,66285.71,962700],["2023-11-01",66285.71,67047.62,64304.76,67047.62,616100],["2023-11-02",68952.38,70857.14,67123.81,70704.76,302500],["2023-11-03",70400.0,73295.24,68723.81,73142.86,516000],["2023-11-06",72457.14,73904.76,72380.95,73904.76,494400],["2023-11-07",73904.76,74666.67,72838.1,73142.86,472900],["2023-11-08",73142.86,76952.38,72609.52,76190.48,907800],["2023-11-09",76342.86,79847.62,75657.14,79619.05,672300],["2023-11-10",78628.57,81447.62,78247.62,78704.76,333000],["2023-11-13",78704.76,80380.95,77714.29,78704.76,295000],["2023-11-14",79619.05,79695.24,78476.19,79238.1,164700],["2023-11-15",80000.0,80000.0,78247.62,79923.81,490800],["2023-11-16",79238.1,79542.86,76952.38,78857.14,515100],["2023-11-17",77790.48,78857.14,75428.57,78400.0,722100],["2023-11-20",76190.48,78400.0,76190.48,77333.33,280400],["2023-11-21",78095.24,78400.0,76723.81,77714.29,188800],["2023-11-22",77714.29,77942.86,76342.86,77485.71,185600],["2023-11-23",77714.29,79619.05,76114.29,76114.29,318800],["2023-11-24",76038.1,77714.29,73752.38,77714.29,731900],["2023-11-27",78323.81,78323.81,75428.57,75428.57,100400],["2023-11-28",74590.48,75428.57,73142.86,75276.19,361000],["2023-11-29",75123.81,76876.19,74666.67,76038.1,221300],["2023-11-30",76647.62,79847.62,76190.48,78019.05,586700],["2023-12-01",78857.14,78933.33,76800.0,78476.19,163100],["2023-12-04",78476.19,78857.14,77333.33,78476.19,461200],["2023-12-05",79238.1,79238.1,77561.9,77561.9,414200],["2023-12-06",77561.9,77561.9,75809.52,77561.9,553800],["2023-12-07",77485.71,77638.1,74971.43,77638.1,397400],["2023-12-08",77561.9,77561.9,75809.52,77028.57,261300],["2023-12-11",75428.57,76952.38,75276.19,75504.76,295700],["2023-12-12",75428.57,77333.33,75352.38,77333.33,390100],["2023-12-13",77333.33,77333.33,75428.57,76190.48,287700],["2023-12-14",76190.48,76190.48,74971.43,76190.48,657300],["2023-12-15",75352.38,76800.0,75123.81,76800.0,222200],["2023-12-18",76190.48,76647.62,75276.19,76647.62,111200],["2023-12-19",76190.48,76190.48,75200.0,75961.9,233300],["2023-12-20",75428.57,77485.71,75428.57,77333.33,412900],["2023-12-21",77333.33,78857.14,76876.19,77638.1,704300],["2023-12-22",77561.9,78323.81,77257.14,78095.24,382100],["2023-12-25",78171.43,79466.67,77714.29,79161.9,533200],["2023-12-26",79161.9,79390.48,78400.0,78780.95,207800],["2023-12-27",78780.95,80228.57,78476.19,78552.38,545100],["2023-12-28",78552.38,80152.38,77485.71,80152.38,737900],["2023-12-29",80152.38,81523.81,78704.76,81523.81,415700],["2024-01-02",81447.62,81447.62,79238.1,80228.57,310200],["2024-01-03",80000.0,80228.57,78628.57,80000.0,452800],["2024-01-04",80685.71,80685.71,78247.62,78857.14,775200],["2024-01-05",78323.81,79238.1,77866.67,78476.19,360100],["2024-01-08",78552.38,78704.76,76952.38,77028.57,488400],["2024-01-09",77333.33,77942.86,76571.43,76571.43,543400],["2024-01-10",76342.86,77561.9,74209.52,75352.38,1153100],["2024-01-11",75428.57,76190.48,74666.67,74742.86,409900],["2024-01-12",74742.86,76038.1,74209.52,74514.29,332400],["2024-01-15",74438.1,75809.52,73828.57,73828.57,444700],["2024-01-16",72914.29,75047.62,72914.29,74819.05,484700],["2024-01-17",75580.95,76038.1,74971.43,75809.52,1111000],["2024-01-18",75809.52,76190.48,75428.57,75961.9,550200],["2024-01-19",76495.24,76495.24,75276.19,76114.29,620300],["2024-01-22",76114.29,77180.95,74514.29,76800.0,683100],["2024-01-23",76800.0,76800.0,75885.71,76266.67,391600],["2024-01-24",76266.67,76495.24,75504.76,75733.33,504300],["2024-01-25",75428.57,80990.48,75428.57,80990.48,1685100],["2024-01-26",80914.29,81371.43,79314.29,80000.0,726300],["2024-01-29",80000.0,82666.67,78247.62,82666.67,1199400],["2024-01-30",82666.67,87619.05,81142.86,86628.57,966600],["2024-01-31",86704.76,88380.95,85714.29,87314.29,735700],["2024-02-01",87314.29,90285.71,87314.29,90057.14,442400],["2024-02-02",90285.71,90895.24,89219.05,90666.67,549300],["2024-02-05",90666.67,91352.38,89904.76,91047.62,1248200],["2024-02-06",91047.62,94704.76,90666.67,94095.24,1199200],["2024-02-07",94933.33,96685.71,94171.43,95238.1,296700],["2024-02-15",95238.1,95542.86,93257.14,95542.86,421600],["2024-02-16",95542.86,95542.86,93714.29,94857.14,422300],["2024-02-19",93333.33,94400.0,93028.57,94095.24,635400],["2024-02-20",92952.38,93942.86,92723.81,93409.52,735400],["2024-02-21",93028.57,98285.71,93028.57,96609.52,522000],["2024-02-22",96609.52,97523.81,95238.1,96380.95,294500],["2024-02-23",95085.71,100419.05,95085.71,99733.33,624900],["2024-02-26",99733.33,102857.14,97523.81,102476.19,338900],["2024-02-27",102857.14,105828.57,99809.52,103542.86,585700],["2024-02-28",103542.86,104000.0,100723.81,103847.62,777900],["2024-02-29",102857.14,111009.52,102095.24,110476.19,750600],["2024-03-01",110323.81,115504.76,106666.67,107428.57,834200],["2024-03-04",107657.14,110323.81,105600.0,108038.1,739500],["2024-03-05",108038.1,110552.38,108038.1,110476.19,232100],["2024-03-06",110476.19,111619.05,108723.81,110552.38,462100],["2024-03-07",110476.19,112380.95,109714.29,112000.0,612500],["2024-03-08",111314.29,113142.86,109714.29,111238.1,625200],["2024-03-11",112380.95,119009.52,111619.05,117714.29,1364000],["2024-03-12",117409.52,123504.76,117409.52,120380.95,1350300],["2024-03-13",121142.86,121142.86,118476.19,120380.95,729000],["2024-03-14",120380.95,121676.19,114285.71,117333.33,1356300],["2024-03-15",117257.14,118476.19,112000.0,112000.0,2428800],["2024-03-18",112761.9,114590.48,106133.33,114209.52,1828000],["2024-03-19",114285.71,115200.0,111619.05,114057.14,871600],["2024-03-20",113447.62,114514.29,111238.1,114285.71,419500],["2024-03-21",114285.71,114514.29,112152.38,114285.71,569200],["2024-03-22",114133.33,114133.33,112380.95,114057.14,821700],["2024-03-25",112457.14,113523.81,111390.48,112761.9,513300],["2024-03-26",111619.05,112685.71,109866.67,112685.71,633800],["2024-03-27",111238.1,112000.0,107885.71,112000.0,1225100],["2024-03-28",112000.0,119542.86,112000.0,119542.86,1325500],["2024-03-29",119542.86,120000.0,115885.71,118857.14,926900],["2024-04-01",116266.67,117638.1,115961.9,116952.38,530900],["2024-04-02",115657.14,118019.05,112990.48,116571.43,820300],["2024-04-03",114285.71,114895.24,113066.67,113066.67,849100],["2024-04-04",113066.67,114285.71,109485.71,113523.81,1018200],["2024-04-05",112609.52,114285.71,110628.57,112761.9,398200],["2024-04-08",110628.57,112304.76,108114.29,108876.19,805400],["2024-04-09",108876.19,109104.76,104914.29,106666.67,1555200],["2024-04-10",106819.05,109333.33,105904.76,106666.67,437100],["2024-04-11",105142.86,110933.33,104990.48,110628.57,1028500],["2024-04-12",110400.0,110780.95,108571.43,110400.0,182800],["2024-04-15",108647.62,109180.95,102857.14,105828.57,918900],["2024-04-16",105142.86,107428.57,103085.71,107428.57,722600],["2024-04-17",106666.67,107733.33,105142.86,107428.57,414000],["2024-04-19",106666.67,107428.57,104380.95,107428.57,488100],["2024-04-22",107428.57,111390.48,106895.24,110476.19,899500],["2024-04-23",110476.19,111847.62,109638.1,110476.19,538900],["2024-04-24",108571.43,118095.24,108571.43,115047.62,2011700],["2024-04-25",115809.52,117866.67,114895.24,116571.43,517300],["2024-04-26",116571.43,124723.81,115428.57,122666.67,2083100],["2024-05-02",122666.67,125714.29,121904.76,124952.38,745800],["2024-05-03",126095.24,126476.19,121904.76,124952.38,965600],["2024-05-06",125257.14,125333.33,122361.9,123580.95,530500],["2024-05-07",124190.48,125180.95,122742.86,124952.38,832900],["2024-05-08",124342.86,125180.95,123200.0,123809.52,581600],["2024-05-09",123733.33,129447.62,123428.57,127161.9,870100],["2024-05-10",127390.48,128000.0,124342.86,125333.33,688100],["2024-05-13",125942.86,125942.86,119238.1,122514.29,1250600],["2024-05-14",122209.52,123657.14,120380.95,123657.14,439500],["2024-05-15",124190.48,126476.19,122133.33,124876.19,610900],["2024-05-16",125028.57,126171.43,123428.57,126171.43,853100],["2024-05-17",126476.19,126476.19,125333.33,126247.62,700800],["2024-05-20",128761.9,130209.52,125409.52,125409.52,1028300],["2024-05-21",124952.38,125409.52,122895.24,124952.38,938400],["2024-05-22",124876.19,125333.33,122285.71,123428.57,928900],["2024-05-23",123352.38,123657.14,120990.48,123657.14,826000],["2024-05-24",121980.95,124190.48,118857.14,122666.67,1254300],["2024-05-27",122666.67,122742.86,120457.14,122514.29,700500],["2024-05-28",122666.67,124876.19,121523.81,123733.33,594800],["2024-05-29",124419.05,126476.19,122666.67,124952.38,1161000],["2024-05-30",124190.48,125866.67,122742.86,125714.29,744200],["2024-05-31",125714.29,134476.19,125561.9,129904.76,2071700],["2024-06-03",131047.62,132190.48,129904.76,129980.95,509900],["2024-06-04",131047.62,131428.57,128761.9,130285.71,586200],["2024-06-05",131047.62,132038.1,128609.52,128609.52,917200],["2024-06-06",127619.05,129523.81,126933.33,128761.9,815700],["2024-06-07",128000.0,131504.76,127238.1,129523.81,396700],["2024-06-10",130361.9,132571.43,129752.38,131428.57,800700],["2024-06-11",131885.71,132190.48,129600.0,131428.57,491500],["2024-06-12",130361.9,134704.76,130285.71,134095.24,798200],["2024-06-13",135390.48,135390.48,132952.38,134857.14,568900],["2024-06-14",134400.0,134476.19,132342.86,132571.43,793700],["2024-06-17",132876.19,133333.33,129904.76,133333.33,738800],["2024-06-18",132495.24,132571.43,131047.62,131733.33,539100],["2024-06-19",130438.1,132952.38,130438.1,132571.43,438700],["2024-06-20",131047.62,133485.71,131047.62,133409.52,381500],["2024-06-21",133714.29,139276.19,133257.14,136380.95,1160400],["2024-06-24",135619.05,137142.86,133333.33,134095.24,482700],["2024-06-25",134171.43,134171.43,131047.62,134095.24,553700],["2024-06-26",134400.0,137142.86,132190.48,137142.86,450500],["2024-06-27",136380.95,137904.76,134857.14,137142.86,384500],["2024-06-28",135695.24,136914.29,134095.24,134857.14,529800],["2024-07-01",133485.71,135466.67,131047.62,135009.52,741300],["2024-07-02",135009.52,136380.95,134780.95,135619.05,383400],["2024-07-03",135619.05,140190.48,135619.05,136380.95,716200],["2024-07-04",136380.95,137066.67,134933.33,136533.33,390300],["2024-07-05",136533.33,138666.67,135466.67,137142.86,542400],["2024-07-08",136380.95,139428.57,135695.24,139428.57,543300],["2024-07-09",139428.57,139428.57,136457.14,138590.48,650500],["2024-07-10",138514.29,138514.29,136000.0,136761.9,561600],["2024-07-11",135085.71,136685.71,134857.14,136380.95,604500],["2024-07-12",135238.1,135619.05,133485.71,133714.29,612100],["2024-07-15",133714.29,133714.29,131047.62,131809.52,674600],["2024-07-16",131809.52,133714.29,131047.62,133714.29,338400],["2024-07-17",132800.0,133714.29,129676.19,132419.05,399900],["2024-07-18",132342.86,132571.43,130057.14,132571.43,469300],["2024-07-19",132571.43,134857.14,131733.33,134095.24,307400],["2024-07-22",133942.86,134019.05,130133.33,134019.05,517900],["2024-07-23",134095.24,134247.62,130666.67,132647.62,392600],["2024-07-24",132571.43,132571.43,125180.95,132571.43,772000],["2024-07-25",126628.57,131504.76,126628.57,131047.62,279800],["2024-07-26",130514.29,130971.43,128761.9,128838.1,231000],["2024-07-29",129523.81,129904.76,127314.29,129447.62,315000],["2024-07-30",128761.9,128990.48,127314.29,128990.48,329700],["2024-07-31",128838.1,131809.52,128838.1,131657.14,397800],["2024-08-01",131504.76,131657.14,127619.05,129523.81,521700],["2024-08-02",126247.62,129447.62,124952.38,129447.62,471800],["2024-08-05",125866.67,126780.95,123809.52,123809.52,722400],["2024-08-06",124190.48,128000.0,122285.71,127161.9,880200],["2024-08-07",127085.71,128457.14,124876.19,128457.14,260200],["2024-08-08",126476.19,129142.86,126476.19,129142.86,327200],["2024-08-09",128761.9,131809.52,128076.19,131733.33,627500],["2024-08-12",131733.33,133180.95,130666.67,132419.05,475200],["2024-08-13",132266.67,134019.05,131200.0,133333.33,652000],["2024-08-14",133333.33,134095.24,131123.81,131809.52,625600],["2024-08-15",131809.52,131809.52,130057.14,131276.19,356500],["2024-08-16",131504.76,135619.05,130514.29,132800.0,664700],["2024-08-19",133409.52,133638.1,131809.52,132571.43,407500],["2024-08-20",132571.43,134095.24,132114.29,134095.24,489500],["2024-08-21",135619.05,143466.67,135619.05,143238.1,2167800],["2024-08-22",143466.67,144076.19,141485.71,143238.1,748000],["2024-08-23",143238.1,143238.1,139885.71,141561.9,693900],["2024-08-26",141790.48,141790.48,137600.0,139352.38,799500],["2024-08-27",138666.67,138666.67,134095.24,136533.33,1348100],["2024-08-28",135619.05,136533.33,134247.62,136533.33,377200],["2024-08-29",134323.81,137142.86,134323.81,137142.86,383500],["2024-08-30",136380.95,138438.1,135695.24,138438.1,501800],["2024-09-04",136380.95,139428.57,136000.0,139047.62,379900],["2024-09-05",139047.62,139123.81,136914.29,139047.62,428100],["2024-09-06",137447.62,138971.43,137142.86,138971.43,383500],["2024-09-09",137219.05,138666.67,137219.05,138666.67,293100],["2024-09-10",138590.48,138819.05,137371.43,137904.76,323500],["2024-09-11",137066.67,137523.81,136380.95,137523.81,357400],["2024-09-12",137676.19,137904.76,135695.24,136304.76,515200],["2024-09-13",136076.19,136380.95,134780.95,136380.95,323000],["2024-09-16",136685.71,136685.71,134857.14,134857.14,257100],["2024-09-17",136000.0,136000.0,134323.81,135009.52,240400],["2024-09-18",135085.71,137371.43,135009.52,136990.48,442400],["2024-09-19",136990.48,137523.81,136000.0,137523.81,306200],["2024-09-20",138209.52,138285.71,136304.76,136304.76,1060300],["2024-09-23",136304.76,136304.76,134704.76,136304.76,250100],["2024-09-24",136304.76,136380.95,135390.48,136304.76,627100],["2024-09-25",136304.76,136457.14,135085.71,136076.19,431400],["2024-09-26",135619.05,136380.95,135466.67,136380.95,474900],["2024-09-27",136304.76,136304.76,135085.71,135619.05,448800],["2024-09-30",134933.33,135619.05,134095.24,135619.05,651500],["2024-10-01",134857.14,135619.05,134857.14,134933.33,347100],["2024-10-02",134095.24,135390.48,134019.05,134857.14,357400],["2024-10-03",134476.19,134780.95,133638.1,134095.24,434200],["2024-10-04",133485.71,134933.33,133409.52,134857.14,293700],["2024-10-07",134552.38,134857.14,133790.48,134780.95,341700],["2024-10-08",134476.19,135009.52,133714.29,134857.14,304100],["2024-10-09",134857.14,134933.33,133180.95,134933.33,520600],["2024-10-10",134857.14,137904.76,133790.48,136761.9,755100],["2024-10-11",137142.86,139809.52,136838.1,137142.86,475900],["2024-10-14",137142.86,137219.05,135923.81,137066.67,269100],["2024-10-15",137066.67,137066.67,135923.81,136380.95,228800],["2024-10-16",135619.05,136076.19,135009.52,135619.05,298700],["2024-10-17",135161.9,135619.05,134400.0,135619.05,265500],["2024-10-18",136609.52,136609.52,134628.57,135085.71,292800],["2024-10-21",134247.62,134780.95,133790.48,134019.05,261200],["2024-10-22",133714.29,133942.86,130057.14,132571.43,846600],["2024-10-23",130666.67,131504.76,130666.67,131047.62,363200],["2024-10-24",130895.24,130971.43,129371.43,130133.33,347100],["2024-10-25",128761.9,129447.62,128380.95,128380.95,267400],["2024-10-28",128609.52,128761.9,127009.52,128761.9,399000],["2024-10-29",128761.9,131123.81,128761.9,130971.43,330600],["2024-10-30",131580.95,131580.95,129600.0,130438.1,164300],["2024-10-31",131200.0,132571.43,130209.52,132419.05,321400],["2024-11-01",131123.81,131809.52,129447.62,129447.62,300700],["2024-11-04",129447.62,130514.29,127771.43,130209.52,328500],["2024-11-05",128761.9,130209.52,128076.19,130209.52,356500],["2024-11-06",132419.05,132419.05,129066.67,131428.57,191700],["2024-11-07",131352.38,131352.38,129371.43,129523.81,448600],["2024-11-08",129523.81,130590.48,129295.24,129523.81,134900],["2024-11-11",129523.81,129600.0,128609.52,128761.9,208900],["2024-11-12",128457.14,128761.9,127238.1,128761.9,380000],["2024-11-13",128457.14,128533.33,127314.29,127314.29,301400],["2024-11-14",127314.29,127695.24,125866.67,126476.19,428300],["2024-11-15",125333.33,126476.19,124038.1,126476.19,476100],["2024-11-18",126323.81,126476.19,124190.48,126476.19,204700],["2024-11-19",125028.57,126400.0,124190.48,124190.48,292900],["2024-11-20",122819.05,125714.29,121523.81,125714.29,655400],["2024-11-21",125714.29,131047.62,124952.38,129447.62,926100],["2024-11-22",130209.52,132419.05,129371.43,131961.9,1316100],["2024-11-25",132266.67,134704.76,131809.52,132190.48,863000],["2024-11-26",132114.29,132571.43,130285.71,131885.71,439500],["2024-11-27",131428.57,132952.38,131428.57,132266.67,1023400],["2024-11-28",131885.71,134780.95,131428.57,134780.95,981100],["2024-11-29",135619.05,137447.62,134476.19,136000.0,777900],["2024-12-02",136076.19,137904.76,134552.38,136990.48,418900],["2024-12-03",137142.86,138285.71,135619.05,136838.1,393400],["2024-12-04",136914.29,139047.62,136000.0,136380.95,424600],["2024-12-05",136228.57,138666.67,135619.05,137904.76,755700],["2024-12-06",139047.62,139428.57,136838.1,138285.71,589600],["2024-12-09",138285.71,138590.48,136609.52,138590.48,325500],["2024-12-10",138133.33,138590.48,136761.9,138590.48,302100],["2024-12-11",137904.76,138590.48,136914.29,138285.71,378800],["2024-12-12",138361.9,143923.81,138361.9,139047.62,1258400],["2024-12-13",137904.76,138819.05,137219.05,138590.48,219200],["2024-12-16",138666.67,141714.29,138057.14,141714.29,694500],["2024-12-17",142476.19,143619.05,139428.57,141409.52,464900],["2024-12-18",140571.43,141638.1,139580.95,141638.1,417100],["2024-12-19",139809.52,140571.43,137904.76,140342.86,803900],["2024-12-20",139428.57,140190.48,138666.67,140190.48,373800],["2024-12-23",140190.48,140190.48,138514.29,139961.9,442200],["2024-12-24",139961.9,139961.9,138666.67,139123.81,294800],["2024-12-25",139123.81,139809.52,138971.43,139809.52,271500],["2024-12-26",139580.95,140038.1,139123.81,140038.1,228700],["2024-12-27",139733.33,140038.1,138438.1,140038.1,553900],["2024-12-30",140038.1,140952.38,138514.29,140952.38,491000],["2024-12-31",140190.48,141714.29,139504.76,141409.52,693900],["2025-01-02",141409.52,142780.95,140647.62,142323.81,517200],["2025-01-03",142857.14,148571.43,141714.29,142857.14,1170300],["2025-01-06",144609.52,147657.14,141714.29,141714.29,631100],["2025-01-07",141714.29,141714.29,140266.67,141333.33,723800],["2025-01-08",141180.95,142476.19,139047.62,140190.48,392800],["2025-01-09",139047.62,141028.57,139047.62,140571.43,348700],["2025-01-10",140190.48,141485.71,139123.81,139809.52,324500],["2025-01-13",139733.33,140952.38,138819.05,140952.38,241700],["2025-01-14",140190.48,142857.14,131123.81,140952.38,438300],["2025-01-15",140952.38,141028.57,139276.19,140952.38,579800],["2025-01-16",139580.95,141409.52,139276.19,140419.05,341900],["2025-01-17",140647.62,142476.19,139809.52,142476.19,514043],["2025-01-20",141866.67,143619.05,141638.1,143238.1,448100],["2025-01-21",144380.95,146666.67,143161.9,146666.67,799756],["2025-01-22",147809.52,153676.19,147123.81,153142.86,945800],["2025-01-23",154666.67,154895.24,150323.81,151238.1,972800],["2025-01-24",152380.95,159542.86,152380.95,156952.38,883400],["2025-02-03",155428.57,156952.38,153904.76,156190.48,301100],["2025-02-04",155961.9,155961.9,153219.05,153447.62,389215],["2025-02-05",153980.95,154666.67,147885.71,150704.76,1006500],["2025-02-06",149485.71,150095.24,143238.1,143238.1,807500],["2025-02-07",144228.57,144761.9,143009.52,143542.86,1027200],["2025-02-10",142857.14,144761.9,141866.67,143695.24,768100],["2025-02-11",143238.1,147504.76,143238.1,146971.43,673900],["2025-02-12",146971.43,147504.76,145066.67,146133.33,455500],["2025-02-13",144990.48,147047.62,143847.62,144761.9,453600],["2025-02-14",145523.81,146666.67,144533.33,145142.86,274800],["2025-02-17",145142.86,145523.81,143619.05,144152.38,428400],["2025-02-18",144000.0,146285.71,143238.1,145142.86,387100],["2025-02-19",145904.76,146133.33,143619.05,145523.81,350600],["2025-02-20",145523.81,145523.81,143466.67,143619.05,257600],["2025-02-21",143619.05,143619.05,139961.9,140190.48,802300],["2025-02-24",140190.48,140190.48,133333.33,136228.57,1066900],["2025-02-25",136152.38,136152.38,133333.33,133561.9,745000],["2025-02-26",135085.71,137828.57,134095.24,137523.81,452000],["2025-02-27",138057.14,140876.19,137219.05,140571.43,1133900],["2025-02-28",140495.24,140571.43,138438.1,139428.57,580900],["2025-03-03",139733.33,139733.33,137295.24,138285.71,403700],["2025-03-04",138285.71,139428.57,136761.9,136761.9,381100],["2025-03-05",137980.95,139961.9,137142.86,138285.71,429200],["2025-03-06",139428.57,139809.52,138285.71,138666.67,423400],["2025-03-07",138819.05,139809.52,138285.71,139047.62,422400],["2025-03-10",139047.62,139047.62,134857.14,135238.1,759700],["2025-03-11",134476.19,136228.57,134095.24,136228.57,412200],["2025-03-12",136228.57,136228.57,134857.14,134933.33,285600],["2025-03-13",134933.33,138285.71,134933.33,137142.86,522200],["2025-03-14",137752.38,138285.71,135847.62,137219.05,397600],["2025-03-17",137295.24,139428.57,137219.05,139276.19,401700],["2025-03-18",139961.9,141333.33,136761.9,137142.86,528800],["2025-03-19",136609.52,137904.76,134857.14,137142.86,331000],["2025-03-20",136914.29,136914.29,132266.67,134095.24,760100],["2025-03-21",134171.43,134857.14,133104.76,134095.24,168900],["2025-03-24",133561.9,134095.24,130895.24,131047.62,391300],["2025-03-25",130971.43,131428.57,127619.05,129523.81,645800],["2025-03-26",130285.71,130285.71,128761.9,129371.43,175600],["2025-03-27",128761.9,130285.71,128685.71,130285.71,200400],["2025-03-28",130514.29,130514.29,128000.0,128761.9,239575],["2025-03-31",127314.29,127314.29,122971.43,125714.29,957600],["2025-04-01",123885.71,124114.29,117333.33,117333.33,836000],["2025-04-02",119619.05,119619.05,112457.14,115047.62,1040500],["2025-04-03",110476.19,113523.81,107047.62,107047.62,794800],["2025-04-04",99809.52,106971.43,99809.52,106666.67,963900],["2025-04-08",102857.14,103619.05,99200.0,99200.0,1263700],["2025-04-09",92266.67,99809.52,92266.67,94552.38,1144300],["2025-04-10",101104.76,101104.76,101104.76,101104.76,54500],["2025-04-11",108114.29,108114.29,105066.67,108114.29,726700],["2025-04-14",114209.52,115428.57,110476.19,115047.62,847500],["2025-04-15",114285.71,115047.62,112685.71,113142.86,498400],["2025-04-16",113142.86,114971.43,107961.9,110476.19,442500],["2025-04-17",108952.38,111161.9,107428.57,108952.38,131800],["2025-04-18",109714.29,115809.52,109714.29,111619.05,362400],["2025-04-21",111619.05,115657.14,109028.57,115047.62,478900],["2025-04-22",115733.33,121752.38,108571.43,121752.38,1413500],["2025-04-23",125333.33,128000.0,122742.86,128000.0,754200],["2025-04-24",127161.9,130666.67,125866.67,128076.19,447400],["2025-04-25",129523.81,129523.81,124190.48,124190.48,352800],["2025-04-28",125409.52,127161.9,122285.71,126400.0,843500],["2025-04-29",126628.57,128609.52,124800.0,127847.62,751000],["2025-05-05",128457.14,132495.24,127238.1,131428.57,726200],["2025-05-06",132114.29,132114.29,130742.86,130895.24,793500],["2025-05-07",130590.48,131961.9,129523.81,131961.9,497200],["2025-05-08",131961.9,131961.9,129904.76,129904.76,382000],["2025-05-09",130514.29,131047.62,129447.62,129904.76,332600],["2025-05-12",129980.95,131504.76,129142.86,131504.76,306400],["2025-05-13",131504.76,136838.1,131504.76,133333.33,699400],["2025-05-14",133333.33,134780.95,132571.43,133333.33,1080200],["2025-05-15",134095.24,134780.95,131047.62,133333.33,345200],["2025-05-16",133485.71,133485.71,130895.24,130895.24,206800],["2025-05-19",129523.81,130666.67,128000.0,128000.0,667500],["2025-05-20",128457.14,130057.14,128380.95,129828.57,175600],["2025-05-21",130057.14,130057.14,127238.1,127390.48,517600],["2025-05-22",127238.1,127771.43,124800.0,125409.52,730800],["2025-05-23",124571.43,126780.95,124266.67,124419.05,140200],["2025-05-26",124190.48,124952.38,122209.52,123580.95,457100],["2025-05-27",124038.1,129066.67,124038.1,128076.19,428500],["2025-05-28",129523.81,129523.81,126095.24,127619.05,235600],["2025-05-29",127161.9,127619.05,124952.38,127619.05,412900],["2025-05-30",128076.19,128076.19,125714.29,128000.0,306000],["2025-06-02",124952.38,128000.0,124952.38,125638.1,219000],["2025-06-03",125028.57,129447.62,125028.57,129142.86,558900],["2025-06-04",129600.0,130285.71,128000.0,128000.0,161900],["2025-06-05",128761.9,128761.9,126476.19,128000.0,226100],["2025-06-06",128000.0,128000.0,125714.29,125714.29,291200],["2025-06-09",125714.29,130971.43,125714.29,129828.57,907000],["2025-06-10",130209.52,137828.57,130209.52,137066.67,1359200],["2025-06-11",137142.86,137142.86,134400.0,135619.05,722300],["2025-06-12",136304.76,136304.76,133333.33,134095.24,349900],["2025-06-13",134019.05,134400.0,125714.29,130361.9,570800],["2025-06-16",130666.67,132495.24,129523.81,132495.24,224000],["2025-06-17",133333.33,135161.9,131047.62,135161.9,267900],["2025-06-18",135161.9,135161.9,131885.71,132495.24,778400],["2025-06-19",132723.81,132723.81,130666.67,132571.43,375000],["2025-06-20",131428.57,133180.95,131047.62,131200.0,531300],["2025-06-23",130209.52,131200.0,128457.14,131200.0,265200],["2025-06-24",131200.0,131809.52,129600.0,131047.62,357500],["2025-06-25",129904.76,131657.14,129904.76,131428.57,256700],["2025-06-26",130819.05,134780.95,130438.1,132952.38,655100],["2025-06-27",132952.38,134628.57,131504.76,133714.29,550400],["2025-06-30",134704.76,136990.48,133409.52,136533.33,667700],["2025-07-01",136609.52,140647.62,136228.57,136838.1,1214200],["2025-07-02",136838.1,137904.76,135695.24,137904.76,950800],["2025-07-03",139047.62,142400.0,137219.05,141714.29,800800],["2025-07-04",141790.48,144761.9,141104.76,143542.86,1111300],["2025-07-07",143619.05,144609.52,141485.71,142019.05,1321700],["2025-07-08",141866.67,143466.67,141790.48,141942.86,395800],["2025-07-09",142171.43,142552.38,139276.19,142323.81,1476800],["2025-07-10",142323.81,142323.81,139885.71,139885.71,467300],["2025-07-11",139961.9,141714.29,139504.76,139504.76,377000],["2025-07-14",139961.9,145142.86,139657.14,145142.86,696300],["2025-07-15",145219.05,145676.19,143009.52,143923.81,783900],["2025-07-16",146666.67,148095.24,143142.86,144761.9,847000],["2025-07-17",146666.67,147619.05,144476.19,145142.86,530300],["2025-07-18",144952.38,147523.81,144666.67,145047.62,544100],["2025-07-21",144761.9,145714.29,144666.67,144761.9,2542100],["2025-07-22",144380.95,144857.14,143714.29,143809.52,1024200],["2025-07-23",143809.52,150761.9,143809.52,150000.0,3016600],["2025-07-24",150190.48,150190.48,148571.43,149142.86,360500],["2025-07-25",149142.86,151428.57,148190.48,150476.19,523500],["2025-07-28",150476.19,150476.19,148476.19,149142.86,317900],["2025-07-29",148380.95,149428.57,143809.52,145619.05,782200],["2025-07-30",144761.9,147333.33,143142.86,147333.33,843900],["2025-07-31",147238.1,147333.33,143619.05,147333.33,1222300],["2025-08-01",145714.29,147142.86,144571.43,147142.86,872400],["2025-08-04",146571.43,146857.14,144571.43,146857.14,415400],["2025-08-05",144857.14,146095.24,143809.52,143809.52,1282100],["2025-08-06",143809.52,146666.67,143428.57,146666.67,928300],["2025-08-07",145523.81,146190.48,144761.9,144761.9,996300],["2025-08-08",144761.9,145714.29,143904.76,144285.71,1000700],["2025-08-11",144095.24,145238.1,143333.33,143809.52,876200],["2025-08-12",143809.52,143809.52,141904.76,142857.14,1012300],["2025-08-13",143809.52,143809.52,140476.19,141142.86,770900],["2025-08-14",140761.9,140952.38,136285.71,136285.71,1097300],["2025-08-15",136476.19,138095.24,131428.57,135714.29,1028800],["2025-08-18",135333.33,135333.33,131619.05,131714.29,360400],["2025-08-19",131714.29,135047.62,131428.57,131523.81,573900],["2025-08-20",132095.24,132095.24,126857.14,126857.14,563500],["2025-08-21",124761.9,128000.0,122285.71,122380.95,1141400],["2025-08-22",123809.52,126571.43,122857.14,124380.95,599900],["2025-08-25",125809.52,126476.19,122571.43,122761.9,446100],["2025-08-26",120952.38,126095.24,119619.05,126095.24,1048900],["2025-08-27",126095.24,128095.24,123904.76,124761.9,511500],["2025-08-28",126095.24,127142.86,124380.95,125809.52,332400],["2025-08-29",124761.9,125428.57,123809.52,124380.95,813100],["2025-09-03",124285.71,124285.71,121904.76,122000.0,679500],["2025-09-04",122000.0,124761.9,121904.76,123619.05,552500],["2025-09-05",123904.76,126952.38,123904.76,125523.81,946000],["2025-09-08",126285.71,126285.71,122380.95,123809.52,470400],["2025-09-09",123809.52,123809.52,121523.81,122095.24,448900],["2025-09-10",121904.76,122857.14,120857.14,122380.95,965200],["2025-09-11",121238.1,122761.9,117142.86,122761.9,592100],["2025-09-12",121619.05,124761.9,121619.05,124761.9,370900],["2025-09-15",125714.29,127428.57,125238.1,126857.14,884900],["2025-09-16",126952.38,132857.14,126857.14,129523.81,2471250],["2025-09-17",131428.57,131714.29,127047.62,127142.86,1393800],["2025-09-18",128190.48,128190.48,125714.29,126190.48,585600],["2025-09-19",126476.19,126476.19,122761.9,124761.9,1573400],["2025-09-22",125714.29,125714.29,122476.19,124666.67,478400],["2025-09-23",124285.71,125047.62,122857.14,122857.14,369700],["2025-09-24",122380.95,125523.81,120952.38,125523.81,701900],["2025-09-25",125238.1,125238.1,122857.14,124952.38,500400],["2025-09-26",123904.76,124095.24,123142.86,123809.52,265400],["2025-09-29",123714.29,123714.29,121904.76,122761.9,407700],["2025-09-30",121904.76,123047.62,119428.57,121904.76,2210500],["2025-10-01",122190.48,122285.71,120285.71,120285.71,334650],["2025-10-02",119619.05,121333.33,118095.24,118095.24,525200],["2025-10-03",117619.05,119523.81,116285.71,117142.86,194400],["2025-10-06",119047.62,120285.71,117142.86,119238.1,883600],["2025-10-07",121619.05,125714.29,120476.19,124285.71,862200],["2025-10-08",126476.19,127523.81,123714.29,127238.1,1097600],["2025-10-09",127619.05,131238.1,127333.33,130761.9,1260800],["2025-10-10",132000.0,138285.71,131142.86,136761.9,2254100],["2025-10-13",135714.29,136190.48,133619.05,135428.57,520400],["2025-10-14",135428.57,135428.57,130666.67,135428.57,1702600],["2025-10-15",135142.86,136666.67,132666.67,135238.1,585800],["2025-10-16",135523.81,136190.48,132761.9,132857.14,244100],["2025-10-17",132761.9,133333.33,130000.0,132285.71,640000],["2025-10-20",129523.81,132285.71,123047.62,123047.62,450700],["2025-10-21",123142.86,131619.05,123142.86,131619.05,1254700],["2025-10-22",135333.33,137523.81,133333.33,137523.81,944400],["2025-10-23",138380.95,140666.67,135714.29,135714.29,757700],["2025-10-24",136761.9,140761.9,136761.9,140476.19,883500],["2025-10-27",140476.19,142000.0,137619.05,139333.33,670600],["2025-10-28",140666.67,141428.57,136095.24,140952.38,538900],["2025-10-29",143238.1,143238.1,138095.24,138095.24,575200],["2025-10-30",140476.19,141428.57,137619.05,141047.62,1027600],["2025-10-31",141047.62,141333.33,138761.9,141333.33,679900],["2025-11-03",140952.38,141333.33,138666.67,140000.0,711300],["2025-11-04",137714.29,139904.76,133238.1,136190.48,836500],["2025-11-05",137047.62,137047.62,134761.9,136190.48,484700],["2025-11-06",136761.9,136761.9,132857.14,136190.48,458800],["2025-11-07",132952.38,135714.29,132857.14,132857.14,499200],["2025-11-10",128571.43,135809.52,128571.43,132476.19,503900],["2025-11-11",131333.33,135142.86,131333.33,135142.86,722300],["2025-11-12",132857.14,137142.86,132857.14,137142.86,385900],["2025-11-13",137238.1,142000.0,132857.14,138190.48,572300],["2025-11-14",138190.48,139047.62,135714.29,139047.62,209400],["2025-11-17",139809.52,141428.57,137523.81,139619.05,674600],["2025-11-18",140000.0,141428.57,138476.19,141428.57,956700],["2025-11-19",141523.81,141523.81,137714.29,140000.0,795600],["2025-11-20",139333.33,140000.0,135047.62,135428.57,552800],["2025-11-21",135238.1,136476.19,133333.33,135523.81,296500],["2025-11-24",135523.81,136666.67,133714.29,133714.29,187700],["2025-11-25",133619.05,135238.1,132666.67,135238.1,302300],["2025-11-26",134761.9,139047.62,134761.9,138190.48,418800],["2025-11-27",138571.43,139714.29,137238.1,139142.86,362900],["2025-11-28",139047.62,140761.9,138095.24,140000.0,531000],["2025-12-01",139238.1,140761.9,138095.24,138095.24,345900],["2025-12-02",137333.33,138095.24,135714.29,138095.24,446000],["2025-12-03",138952.38,147714.29,138095.24,147714.29,2151500],["2025-12-04",150476.19,151428.57,147809.52,150952.38,813600],["2025-12-05",151333.33,157142.86,148571.43,152380.95,1133200],["2025-12-08",152380.95,152380.95,146761.9,149809.52,731300],["2025-12-09",148571.43,150476.19,140952.38,147142.86,1349275],["2025-12-10",145619.05,146857.14,142476.19,142476.19,636500],["2025-12-11",142571.43,145238.1,142571.43,142857.14,604500],["2025-12-12",143714.29,143714.29,133333.33,133333.33,1263100],["2025-12-15",133333.33,135142.86,132476.19,133428.57,449800],["2025-12-16",133333.33,137142.86,132952.38,135809.52,794300],["2025-12-17",136190.48,137619.05,135047.62,136190.48,478600],["2025-12-18",134190.48,137428.57,134190.48,136476.19,434400],["2025-12-19",135904.76,137142.86,134666.67,137142.86,451800],["2025-12-22",137142.86,140476.19,136666.67,140000.0,671925],["2025-12-23",140952.38,140952.38,138476.19,140476.19,501650],["2025-12-24",140000.0,140000.0,138095.24,139619.05,255100],["2025-12-25",139047.62,139714.29,136666.67,139047.62,265600],["2025-12-26",138095.24,138095.24,135238.1,137333.33,1909250],["2025-12-29",137333.33,139047.62,135904.76,139047.62,200200],["2025-12-30",138761.9,141428.57,138095.24,140666.67,285100],["2025-12-31",141714.29,142380.95,139523.81,142380.95,1494925],["2026-01-05",141809.52,149238.1,140476.19,145809.52,615800],["2026-01-06",145714.29,147142.86,144571.43,145142.86,207700],["2026-01-07",145333.33,149428.57,144761.9,145333.33,1080500],["2026-01-08",145333.33,145333.33,138095.24,139047.62,883800],["2026-01-09",138666.67,142000.0,136666.67,136666.67,552500],["2026-01-12",136190.48,139428.57,136095.24,138095.24,312400],["2026-01-13",137714.29,139619.05,137142.86,137714.29,461800],["2026-01-14",138857.14,141714.29,137238.1,138095.24,1696325],["2026-01-15",138095.24,139047.62,136666.67,139047.62,350700],["2026-01-16",139047.62,148761.9,137619.05,147619.05,1373100],["2026-01-19",148476.19,148476.19,143428.57,146095.24,295600],["2026-01-20",145714.29,152380.95,145047.62,145523.81,764387],["2026-01-21",144285.71,145523.81,140952.38,145523.81,496000],["2026-01-22",145523.81,146095.24,142476.19,146000.0,442300],["2026-01-23",145619.05,147809.52,143904.76,144571.43,389500],["2026-01-26",143904.76,144476.19,138190.48,138190.48,749875],["2026-01-27",138285.71,147714.29,138285.71,147333.33,1521600],["2026-01-28",148190.48,154380.95,147619.05,152666.67,1673000],["2026-01-29",152380.95,160857.14,151428.57,157142.86,1585850],["2026-01-30",160857.14,162857.14,157142.86,161809.52,998500],["2026-02-02",163142.86,172380.95,158190.48,167142.86,1952425],["2026-02-03",169714.29,169714.29,163619.05,165714.29,1074200],["2026-02-04",163809.52,169714.29,163809.52,166571.43,1119875],["2026-02-05",166761.9,166761.9,161428.57,161904.76,867600],["2026-02-06",160095.24,160761.9,152761.9,152761.9,1406625],["2026-02-09",155714.29,157809.52,153333.33,156190.48,219600],["2026-02-10",156190.48,157142.86,152000.0,157142.86,735100],["2026-02-11",157142.86,159047.62,154857.14,159047.62,349600],["2026-02-12",159904.76,162190.48,158000.0,159047.62,528100],["2026-02-13",159047.62,161904.76,157047.62,161904.76,575700],["2026-02-23",161904.76,164095.24,160000.0,163714.29,825800],["2026-02-24",162857.14,163714.29,160095.24,162857.14,540300],["2026-02-25",162857.14,162857.14,160666.67,162857.14,501100],["2026-02-26",162761.9,163714.29,160666.67,162761.9,566450],["2026-02-27",162761.9,162761.9,157333.33,160952.38,972000],["2026-03-02",157619.05,160952.38,157142.86,160952.38,930900],["2026-03-03",159428.57,160952.38,154285.71,157142.86,651700],["2026-03-04",154952.38,156000.0,147619.05,156000.0,1121600],["2026-03-05",156000.0,156190.48,150380.95,151428.57,783050],["2026-03-06",149809.52,149809.52,143333.33,143428.57,854500],["2026-03-09",134285.71,135238.1,133428.57,133428.57,1119750],["2026-03-10",136190.48,140952.38,135714.29,138285.71,1132800],["2026-03-11",138095.24,147904.76,138095.24,147904.76,899000],["2026-03-12",146476.19,146476.19,140761.9,146285.71,858250],["2026-03-13",142857.14,142857.14,141523.81,142000.0,525475],["2026-03-16",140476.19,143523.81,140476.19,143333.33,193300],["2026-03-17",143809.52,147523.81,143333.33,144952.38,386300],["2026-03-18",146857.14,146857.14,142571.43,142571.43,876500],["2026-03-19",141904.76,142476.19,140476.19,141904.76,244500],["2026-03-20",141904.76,142857.14,140952.38,141523.81,157600],["2026-03-23",138095.24,142857.14,137142.86,142857.14,1014100],["2026-03-24",142857.14,150476.19,142857.14,150476.19,666600],["2026-03-25",150476.19,151047.62,147904.76,151047.62,377300],["2026-03-26",150857.14,150857.14,146857.14,150476.19,353800],["2026-03-27",147523.81,154761.9,147523.81,154761.9,1150950],["2026-03-30",151523.81,151523.81,148761.9,150476.19,630300],["2026-03-31",150095.24,150095.24,146571.43,149523.81,477400],["2026-04-01",150476.19,150476.19,147142.86,149523.81,988600],["2026-04-02",146857.14,148285.71,146476.19,146666.67,185600],["2026-04-03",146666.67,147619.05,141619.05,144761.9,454000],["2026-04-06",145714.29,145714.29,140476.19,140952.38,273900],["2026-04-07",140952.38,142666.67,139714.29,142380.95,238050],["2026-04-08",144571.43,147619.05,144095.24,145809.52,814425],["2026-04-09",144761.9,145714.29,142857.14,142857.14,223900],["2026-04-10",143809.52,145142.86,142000.0,144761.9,1128000],["2026-04-13",144285.71,144380.95,141904.76,141904.76,183800],["2026-04-14",143619.05,144285.71,142857.14,143333.33,78500],["2026-04-15",144761.9,144761.9,141619.05,143809.52,271900],["2026-04-16",142857.14,144285.71,141904.76,143809.52,421700],["2026-04-17",143619.05,149238.1,143619.05,144857.14,953200],["2026-04-20",145714.29,145714.29,142952.38,143619.05,201100],["2026-04-21",143333.33,143809.52,141904.76,143809.52,420700],["2026-04-22",142000.0,143238.1,141047.62,142761.9,395500],["2026-04-23",142761.9,142761.9,139619.05,139714.29,235300],["2026-04-24",140000.0,140952.38,136476.19,137619.05,369800],["2026-04-28",137619.05,140476.19,136190.48,140476.19,470000],["2026-04-29",139428.57,141904.76,138095.24,141904.76,325200],["2026-05-04",140285.71,141523.81,139714.29,140952.38,488025],["2026-05-05",139714.29,141809.52,139142.86,141809.52,505125],["2026-05-06",140285.71,141619.05,140285.71,140761.9,226100],["2026-05-07",140666.67,142285.71,138666.67,138761.9,1517475],["2026-05-08",138761.9,140380.95,136857.14,138095.24,374300],["2026-05-11",137047.62,138095.24,131428.57,131428.57,674500],["2026-05-12",133333.33,135047.62,130380.95,131714.29,393900],["2026-05-13",130476.19,132380.95,130476.19,130952.38,1153500],["2026-05-14",130952.38,134190.48,129523.81,129523.81,424000],["2026-05-15",129619.05,131523.81,127619.05,127619.05,368200],["2026-05-18",127619.05,128380.95,126571.43,127619.05,510150],["2026-05-19",127619.05,129047.62,126380.95,126380.95,398800],["2026-05-20",126285.71,126285.71,122380.95,125714.29,932350],["2026-05-21",126666.67,126761.9,124285.71,125142.86,683450],["2026-05-22",124761.9,125238.1,123142.86,123142.86,213800],["2026-05-25",124571.43,124571.43,123333.33,123904.76,467600],["2026-05-26",124095.24,124095.24,123333.33,124000.0,351000],["2026-05-27",124000.0,124761.9,123619.05,124761.9,181600],["2026-05-28",124761.9,125047.62,123809.52,124761.9,344900],["2026-05-29",124666.67,124666.67,123428.57,124000.0,255700],["2026-06-01",123619.05,123809.52,121047.62,121047.62,736975],["2026-06-02",121047.62,124666.67,121047.62,121619.05,465950],["2026-06-03",121428.57,122190.48,120666.67,122000.0,564600],["2026-06-04",121904.76,121904.76,119428.57,120952.38,452200],["2026-06-05",120952.38,121904.76,113333.33,118857.14,548600],["2026-06-08",117142.86,119047.62,116571.43,118571.43,385300],["2026-06-09",118761.9,118857.14,115333.33,116571.43,892200],["2026-06-10",116476.19,116476.19,114285.71,115238.1,928000],["2026-06-11",115142.86,115238.1,113333.33,113333.33,687400],["2026-06-12",113428.57,117047.62,113428.57,115238.1,486100],["2026-06-15",116857.14,118095.24,114761.9,117904.76,415200],["2026-06-16",120000.0,125714.29,118857.14,124666.67,1049100],["2026-06-17",124666.67,127428.57,123047.62,125714.29,1734775],["2026-06-18",125714.29,127428.57,123714.29,123809.52,1085000],["2026-06-19",123809.52,125142.86,122952.38,123809.52,301500],["2026-06-22",123142.86,124285.71,121428.57,124285.71,468400],["2026-06-23",124190.48,124666.67,121428.57,122666.67,395800],["2026-06-24",121904.76,123142.86,119047.62,122666.67,1776675],["2026-06-25",121238.1,122285.71,120095.24,121714.29,201000],["2026-06-26",120095.24,120571.43,118000.0,118095.24,847275],["2026-06-29",121100.0,121100.0,118800.0,119000.0,113600],["2026-06-30",119000.0,120400.0,118800.0,120000.0,294800],["2026-07-01",120300.0,122200.0,119500.0,122100.0,132200],["2026-07-02",122500.0,123100.0,121600.0,122000.0,134300],["2026-07-03",122000.0,122000.0,117500.0,120400.0,492800],["2026-07-06",120300.0,120300.0,116200.0,116200.0,184800],["2026-07-07",117700.0,117700.0,115000.0,117000.0,520150],["2026-07-08",115600.0,116900.0,115300.0,116400.0,553625],["2026-07-09",116400.0,116400.0,115500.0,115500.0,95600],["2026-07-10",115500.0,115500.0,113900.0,113900.0,251991],["2026-07-13",113300.0,114000.0,112100.0,113300.0,221000],["2026-07-14",110000.0,114900.0,110000.0,113600.0,241800],["2026-07-15",113500.0,114000.0,112000.0,113000.0,349100],["2026-07-16",111400.0,112400.0,108500.0,111400.0,738475],["2026-07-17",111600.0,111800.0,109000.0,111800.0,222400],["2026-07-20",113000.0,113000.0,109000.0,109900.0,99800],["2026-07-21",108700.0,111300.0,108700.0,110900.0,838975],["2026-07-22",110900.0,113000.0,104800.0,105000.0,789875],["2026-07-23",105000.0,109000.0,100200.0,109000.0,788600],["2026-07-24",106000.0,108300.0,103700.0,107800.0,553750],["2026-07-27",108100.0,109500.0,106900.0,107800.0,372900],["2026-07-28",105300.0,108000.0,104000.0,107700.0,629175],["2026-07-29",107000.0,112500.0,105800.0,108700.0,725150],["2026-07-30",109900.0,116300.0,109900.0,116300.0,757450],["2026-07-31",124400.0,124400.0,123300.0,124400.0,1518875],["2026-08-03",126000.0,133100.0,125900.0,133100.0,1946200],["2026-08-04",136000.0,137900.0,132100.0,133100.0,1222175],["2026-08-05",134900.0,139000.0,133500.0,135000.0,1633900],["2026-08-06",135000.0,135400.0,130500.0,132100.0,680125],["2026-08-07",132100.0,133600.0,131100.0,132000.0,451000],["2026-08-10",134000.0,137200.0,132000.0,137000.0,778600],["2026-08-11",138100.0,146500.0,138000.0,146500.0,1428500],["2026-08-12",148000.0,148500.0,145000.0,148000.0,1128900],["2026-08-13",147300.0,147900.0,143100.0,146900.0,408300],["2026-08-14",142100.0,144800.0,141800.0,142900.0,825400],["2026-08-17",143200.0,147000.0,138000.0,147000.0,1329925],["2026-08-18",147000.0,151500.0,145100.0,145100.0,833350],["2026-08-19",142000.0,149600.0,142000.0,143000.0,1176725],["2026-08-20",142900.0,147000.0,142100.0,145000.0,1264087],["2026-08-21",144800.0,147500.0,140600.0,143500.0,469400],["2026-08-24",143000.0,148000.0,142600.0,147500.0,490100],["2026-08-25",146000.0,146500.0,144000.0,145000.0,143200],["2026-08-26",144900.0,144900.0,142900.0,142900.0,771075],["2026-08-27",142900.0,146500.0,142900.0,145900.0,411200],["2026-08-28",145700.0,145900.0,143500.0,145900.0,202100],["2026-09-03",144200.0,144200.0,142900.0,142900.0,402691],["2026-09-04",142000.0,143900.0,139000.0,142700.0,937287],["2026-09-07",143000.0,143000.0,136400.0,136400.0,635700],["2026-09-08",136400.0,140500.0,136400.0,139500.0,442712],["2026-09-09",139500.0,142500.0,137500.0,140500.0,230500],["2026-09-10",140400.0,143000.0,140000.0,140000.0,927915],["2026-09-11",139800.0,139800.0,136000.0,137000.0,366600],["2026-09-14",137000.0,138500.0,127500.0,133000.0,831700],["2026-09-15",131600.0,136000.0,129000.0,129000.0,285700],["2026-09-16",129500.0,133300.0,128000.0,128000.0,530766],["2026-09-17",128100.0,132300.0,128100.0,130000.0,1522918],["2026-09-18",131500.0,133700.0,130100.0,130900.0,572766],["2026-09-21",131000.0,132000.0,130000.0,130100.0,237300],["2026-09-22",130300.0,133500.0,129300.0,131000.0,713266],["2026-09-23",131200.0,140100.0,131200.0,140100.0,1647100],["2026-09-24",142000.0,143100.0,137300.0,142000.0,837500],["2026-09-25",141900.0,143000.0,138700.0,141900.0,1190337],["2026-09-28",141600.0,141600.0,137000.0,140000.0,495000],["2026-09-29",139000.0,143000.0,138000.0,142000.0,759800],["2026-09-30",142000.0,148200.0,140300.0,147000.0,1697258],["2026-10-01",147000.0,149800.0,145000.0,146600.0,1896053],["2026-10-02",145600.0,146000.0,141000.0,142900.0,674100]]}