{"sym":"FTS","index":false,"bars":[["2017-01-13",3015.88,3141.54,3015.88,3015.88,166550],["2017-01-16",2806.45,2806.45,2806.45,2806.45,10030],["2017-01-17",2617.95,2722.67,2617.95,2638.9,694980],["2017-01-18",2513.24,2722.67,2513.24,2701.73,222960],["2017-01-19",2701.73,2701.73,2617.95,2617.95,59170],["2017-01-20",2638.9,2764.56,2617.95,2733.14,123330],["2017-01-23",2733.14,2733.14,2544.65,2649.37,39700],["2017-01-24",2680.78,2712.2,2649.37,2701.73,1086250],["2017-01-25",2722.67,2754.09,2701.73,2743.62,46230],["2017-02-02",2764.56,2764.56,2701.73,2712.2,79300],["2017-02-03",2701.73,2722.67,2680.78,2712.2,212360],["2017-02-06",2680.78,2733.14,2680.78,2733.14,32990],["2017-02-07",2743.62,2743.62,2701.73,2712.2,25790],["2017-02-08",2680.78,2722.67,2680.78,2722.67,38560],["2017-02-09",2701.73,2712.2,2680.78,2712.2,48610],["2017-02-10",2712.2,2722.67,2670.31,2722.67,69740],["2017-02-13",2722.67,2722.67,2691.26,2691.26,21090],["2017-02-14",2701.73,2701.73,2659.84,2659.84,56450],["2017-02-15",2680.78,2712.2,2659.84,2712.2,34830],["2017-02-16",2712.2,2722.67,2701.73,2712.2,76540],["2017-02-17",2701.73,2722.67,2691.26,2722.67,37130],["2017-02-20",2743.62,2911.16,2743.62,2890.22,205700],["2017-02-21",2911.16,2932.11,2848.33,2848.33,50710],["2017-02-22",2890.22,2890.22,2858.81,2858.81,34540],["2017-02-23",2764.56,2806.45,2754.09,2764.56,64840],["2017-02-24",2743.62,2764.56,2722.67,2722.67,55620],["2017-02-27",2722.67,2890.22,2701.73,2827.39,45430],["2017-02-28",2722.67,2827.39,2722.67,2722.67,23570],["2017-03-01",2764.56,2795.97,2764.56,2795.97,20000],["2017-03-02",2806.45,2806.45,2733.14,2743.62,3550],["2017-03-03",2722.67,2827.39,2722.67,2806.45,72190],["2017-03-06",2858.81,2858.81,2816.92,2827.39,45000],["2017-03-07",2806.45,2816.92,2806.45,2806.45,21170],["2017-03-08",2806.45,2806.45,2806.45,2806.45,5510],["2017-03-09",2722.67,2806.45,2722.67,2806.45,17230],["2017-03-10",2743.62,2743.62,2733.14,2733.14,10980],["2017-03-13",2733.14,2764.56,2733.14,2764.56,8030],["2017-03-14",2764.56,2785.5,2743.62,2785.5,22750],["2017-03-15",2743.62,2743.62,2691.26,2743.62,46700],["2017-03-16",2743.62,2743.62,2701.73,2722.67,20490],["2017-03-17",2722.67,2743.62,2712.2,2722.67,32660],["2017-03-20",2775.03,2775.03,2722.67,2722.67,55080],["2017-03-21",2722.67,2743.62,2722.67,2722.67,21290],["2017-03-22",2712.2,2722.67,2712.2,2712.2,18990],["2017-03-23",2701.73,2722.67,2691.26,2712.2,32440],["2017-03-24",2701.73,2775.03,2701.73,2743.62,98620],["2017-03-27",2754.09,2869.28,2754.09,2858.81,288540],["2017-03-28",2848.33,2848.33,2816.92,2827.39,91410],["2017-03-29",2816.92,2858.81,2806.45,2858.81,32040],["2017-03-30",2848.33,2869.28,2827.39,2827.39,68850],["2017-03-31",2837.86,2848.33,2816.92,2837.86,44880],["2017-04-03",2837.86,2879.75,2837.86,2837.86,44450],["2017-04-04",2837.86,2837.86,2827.39,2827.39,44140],["2017-04-05",2806.45,2837.86,2806.45,2806.45,62740],["2017-04-07",2743.62,2848.33,2743.62,2827.39,56300],["2017-04-10",2837.86,2837.86,2827.39,2827.39,66370],["2017-04-11",2827.39,2837.86,2806.45,2827.39,46290],["2017-04-12",2837.86,2837.86,2795.97,2795.97,59000],["2017-04-13",2806.45,2837.86,2806.45,2806.45,111250],["2017-04-14",2795.97,2827.39,2785.5,2827.39,19030],["2017-04-17",2858.81,2858.81,2827.39,2837.86,30910],["2017-04-18",2764.56,2837.86,2764.56,2806.45,18940],["2017-04-19",2827.39,2827.39,2806.45,2827.39,10560],["2017-04-20",2827.39,2827.39,2806.45,2827.39,22040],["2017-04-21",2827.39,2837.86,2827.39,2837.86,60630],["2017-04-24",2837.86,2837.86,2816.92,2816.92,11990],["2017-04-25",2806.45,2827.39,2806.45,2816.92,16280],["2017-04-26",2806.45,2827.39,2764.56,2827.39,18490],["2017-04-27",2827.39,2837.86,2827.39,2837.86,31330],["2017-04-28",2848.33,2848.33,2827.39,2837.86,17450],["2017-05-03",2837.86,2848.33,2837.86,2837.86,13070],["2017-05-04",2837.86,2848.33,2827.39,2837.86,18130],["2017-05-05",2848.33,2932.11,2837.86,2869.28,44750],["2017-05-08",2941.01,2952.96,2917.1,2917.1,13720],["2017-05-09",2917.1,2917.1,2845.37,2869.28,5870],["2017-05-10",2893.19,2917.1,2857.32,2881.23,40740],["2017-05-11",2893.19,2917.1,2857.32,2857.32,29650],["2017-05-12",2857.32,2893.19,2857.32,2869.28,35160],["2017-05-15",2869.28,2881.23,2845.37,2869.28,17730],["2017-05-16",2869.28,2881.23,2857.32,2857.32,30920],["2017-05-17",2845.37,2881.23,2845.37,2869.28,9800],["2017-05-18",2845.37,2881.23,2845.37,2869.28,20310],["2017-05-19",2857.32,2964.92,2857.32,2857.32,192860],["2017-05-22",2869.28,2905.14,2845.37,2869.28,77960],["2017-05-23",2869.28,2869.28,2845.37,2869.28,17610],["2017-05-24",2833.41,2917.1,2833.41,2893.19,115500],["2017-05-25",2917.1,2917.1,2857.32,2893.19,18000],["2017-05-26",2869.28,2869.28,2857.32,2869.28,27830],["2017-05-29",2857.32,2893.19,2845.37,2869.28,85940],["2017-05-30",2845.37,2845.37,2809.5,2809.5,49170],["2017-05-31",2809.5,2821.46,2797.55,2821.46,48200],["2017-06-01",2857.32,2857.32,2797.55,2821.46,16060],["2017-06-02",2797.55,2797.55,2785.59,2797.55,12770],["2017-06-05",2797.55,2809.5,2785.59,2785.59,29410],["2017-06-06",2785.59,2797.55,2773.63,2797.55,13410],["2017-06-07",2845.37,2845.37,2797.55,2821.46,13930],["2017-06-08",2821.46,2833.41,2821.46,2833.41,21000],["2017-06-09",2821.46,2821.46,2785.59,2821.46,45220],["2017-06-12",2785.59,2797.55,2773.63,2797.55,61510],["2017-06-13",2809.5,2809.5,2785.59,2785.59,21730],["2017-06-14",2809.5,2809.5,2797.55,2809.5,41180],["2017-06-15",2809.5,2893.19,2809.5,2869.28,63110],["2017-06-16",2893.19,3012.74,2893.19,3000.79,468870],["2017-06-19",3000.79,3012.74,2964.92,2988.83,324630],["2017-06-20",3000.79,3000.79,2964.92,2988.83,350340],["2017-06-21",2964.92,2976.87,2964.92,2964.92,115600],["2017-06-22",2964.92,2988.83,2964.92,2976.87,147920],["2017-06-23",2988.83,2988.83,2785.59,2976.87,200670],["2017-06-26",2988.83,3000.79,2964.92,2976.87,190260],["2017-06-27",2988.83,2988.83,2941.01,2964.92,48230],["2017-06-28",2976.87,2976.87,2964.92,2976.87,52610],["2017-06-29",2964.92,2988.83,2964.92,2976.87,53220],["2017-06-30",2952.96,2952.96,2917.1,2941.01,83920],["2017-07-03",2976.87,2976.87,2917.1,2964.92,145910],["2017-07-04",2917.1,2941.01,2917.1,2941.01,102950],["2017-07-05",2941.01,2952.96,2905.14,2929.05,102320],["2017-07-06",2941.01,2941.01,2869.28,2929.05,125330],["2017-07-07",2929.05,2929.05,2749.72,2869.28,147410],["2017-07-10",2845.37,2857.32,2809.5,2857.32,38970],["2017-07-11",2797.55,2857.32,2797.55,2857.32,125690],["2017-07-12",2893.19,2893.19,2821.46,2833.41,59020],["2017-07-13",2845.37,2845.37,2809.5,2821.46,36320],["2017-07-14",2869.28,2869.28,2821.46,2833.41,18650],["2017-07-17",2845.37,2869.28,2821.46,2845.37,86430],["2017-07-18",2845.37,2845.37,2797.55,2845.37,29060],["2017-07-19",2845.37,2845.37,2797.55,2833.41,55860],["2017-07-20",2797.55,2833.41,2797.55,2809.5,58910],["2017-07-21",2833.41,2833.41,2785.59,2797.55,23400],["2017-07-24",2797.55,2809.5,2773.63,2797.55,55980],["2017-07-25",2809.5,2809.5,2773.63,2773.63,57310],["2017-07-26",2809.5,2821.46,2797.55,2809.5,42740],["2017-07-27",2821.46,2821.46,2797.55,2809.5,48540],["2017-07-28",2809.5,2821.46,2797.55,2797.55,78750],["2017-07-31",2797.55,2833.41,2797.55,2821.46,121530],["2017-08-01",2821.46,2821.46,2797.55,2809.5,105290],["2017-08-02",2809.5,2809.5,2797.55,2809.5,60930],["2017-08-03",2809.5,2809.5,2773.63,2809.5,142530],["2017-08-04",2809.5,2809.5,2773.63,2773.63,96910],["2017-08-07",2773.63,2869.28,2713.86,2869.28,141580],["2017-08-08",2869.28,2917.1,2773.63,2809.5,90300],["2017-08-09",2821.46,2845.37,2749.72,2797.55,107640],["2017-08-10",2797.55,2797.55,2749.72,2773.63,58800],["2017-08-11",2773.63,2797.55,2749.72,2773.63,63820],["2017-08-14",2797.55,2797.55,2749.72,2773.63,63880],["2017-08-15",2773.63,2773.63,2749.72,2773.63,52180],["2017-08-16",2749.72,2773.63,2737.77,2749.72,73960],["2017-08-17",2749.72,2761.68,2749.72,2749.72,72780],["2017-08-18",2737.77,2773.63,2737.77,2773.63,51250],["2017-08-21",2749.72,2761.68,2749.72,2749.72,53950],["2017-08-22",2666.04,2761.68,2666.04,2737.77,66580],["2017-08-23",2725.81,2725.81,2725.81,2725.81,46050],["2017-08-24",2749.72,2761.68,2725.81,2749.72,86600],["2017-08-25",2725.81,2749.72,2725.81,2749.72,46440],["2017-08-28",2749.72,2749.72,2701.9,2725.81,67450],["2017-08-29",2689.95,2749.72,2689.95,2749.72,106650],["2017-08-30",2749.72,2749.72,2749.72,2749.72,49200],["2017-08-31",2701.9,2737.77,2701.9,2713.86,76140],["2017-09-01",2725.81,2749.72,2725.81,2749.72,45280],["2017-09-05",2725.81,2749.72,2713.86,2713.86,68720],["2017-09-06",2713.86,2737.77,2713.86,2725.81,46840],["2017-09-07",2725.81,2725.81,2701.9,2725.81,61910],["2017-09-08",2725.81,2725.81,2701.9,2701.9,76410],["2017-09-11",2666.04,2713.86,2666.04,2677.99,71290],["2017-09-12",2677.99,2689.95,2666.04,2677.99,57520],["2017-09-13",2677.99,2713.86,2677.99,2713.86,48760],["2017-09-14",2677.99,2701.9,2677.99,2701.9,52940],["2017-09-15",2677.99,2701.9,2666.04,2701.9,75070],["2017-09-18",2689.95,2701.9,2630.17,2701.9,64500],["2017-09-19",2677.99,2701.9,2666.04,2701.9,62390],["2017-09-20",2677.99,2701.9,2677.99,2677.99,61770],["2017-09-21",2677.99,2713.86,2677.99,2701.9,59790],["2017-09-22",2749.72,2869.28,2725.81,2845.37,101420],["2017-09-25",2785.59,2785.59,2761.68,2761.68,73820],["2017-09-26",2725.81,2809.5,2713.86,2809.5,51750],["2017-09-27",2821.46,2821.46,2713.86,2821.46,50630],["2017-09-28",2809.5,2821.46,2725.81,2749.72,56960],["2017-09-29",2761.68,2773.63,2761.68,2761.68,69250],["2017-10-02",2725.81,2797.55,2725.81,2797.55,58970],["2017-10-03",2773.63,2773.63,2749.72,2749.72,46470],["2017-10-04",2749.72,2785.59,2749.72,2749.72,45900],["2017-10-05",2773.63,2773.63,2737.77,2737.77,51860],["2017-10-06",2737.77,2749.72,2737.77,2749.72,56640],["2017-10-09",2773.63,2797.55,2773.63,2797.55,62000],["2017-10-10",2773.63,2821.46,2773.63,2797.55,62050],["2017-10-11",2797.55,2797.55,2773.63,2773.63,46640],["2017-10-12",2773.63,2785.59,2773.63,2773.63,54250],["2017-10-13",2964.92,2964.92,2797.55,2797.55,70380],["2017-10-16",2785.59,2797.55,2773.63,2797.55,52130],["2017-10-17",2821.46,2821.46,2749.72,2749.72,51550],["2017-10-18",2749.72,2821.46,2749.72,2809.5,78660],["2017-10-19",2869.28,2869.28,2821.46,2869.28,140970],["2017-10-20",2869.28,2869.28,2761.68,2845.37,46110],["2017-10-23",2797.55,2797.55,2749.72,2749.72,64220],["2017-10-24",2749.72,2809.5,2749.72,2749.72,70090],["2017-10-25",2749.72,2749.72,2749.72,2749.72,12570],["2017-10-26",2749.72,2749.72,2737.77,2737.77,25120],["2017-10-27",2773.63,2773.63,2749.72,2749.72,1050],["2017-10-30",2749.72,2749.72,2725.81,2749.72,15020],["2017-10-31",2701.9,2725.81,2701.9,2725.81,13550],["2017-11-01",2725.81,2773.63,2677.99,2677.99,55390],["2017-11-02",2677.99,2701.9,2642.13,2654.08,71650],["2017-11-03",2654.08,2677.99,2630.17,2677.99,15150],["2017-11-06",2677.99,2677.99,2630.17,2677.99,20530],["2017-11-07",2677.99,2677.99,2666.04,2677.99,20600],["2017-11-08",2677.99,2677.99,2677.99,2677.99,11270],["2017-11-09",2677.99,2701.9,2642.13,2677.99,34790],["2017-11-10",2618.22,2701.9,2606.26,2689.95,19100],["2017-11-13",2606.26,2749.72,2606.26,2701.9,2570],["2017-11-14",2701.9,2701.9,2630.17,2701.9,63640],["2017-11-15",2725.81,2725.81,2654.08,2701.9,48860],["2017-11-16",2677.99,2689.95,2677.99,2689.95,5600],["2017-11-17",2677.99,2677.99,2654.08,2677.99,40550],["2017-11-20",2677.99,2701.9,2666.04,2677.99,49590],["2017-11-21",2677.99,2701.9,2666.04,2689.95,60610],["2017-11-22",2689.95,2701.9,2666.04,2689.95,59090],["2017-11-23",2689.95,2689.95,2666.04,2677.99,30120],["2017-11-24",2677.99,2701.9,2677.99,2677.99,83480],["2017-11-27",2713.86,2713.86,2677.99,2677.99,61750],["2017-11-28",2701.9,2701.9,2677.99,2677.99,33790],["2017-11-29",2677.99,2785.59,2677.99,2713.86,51110],["2017-11-30",2713.86,2749.72,2713.86,2713.86,29760],["2017-12-01",2713.86,2749.72,2713.86,2725.81,39270],["2017-12-04",2725.81,2821.46,2725.81,2785.59,244540],["2017-12-05",2785.59,2821.46,2749.72,2773.63,49840],["2017-12-06",2773.63,2785.59,2749.72,2773.63,31560],["2017-12-07",2761.68,2773.63,2749.72,2761.68,172300],["2017-12-08",2797.55,2797.55,2749.72,2749.72,44160],["2017-12-11",2725.81,2737.77,2701.9,2725.81,99630],["2017-12-12",2725.81,2749.72,2654.08,2725.81,154840],["2017-12-13",2737.77,2737.77,2677.99,2725.81,134370],["2017-12-14",2725.81,2905.14,2725.81,2845.37,312110],["2017-12-15",2845.37,2976.87,2821.46,2905.14,120460],["2017-12-18",2905.14,2941.01,2905.14,2929.05,61500],["2017-12-19",2917.1,2917.1,2857.32,2869.28,88420],["2017-12-20",2869.28,2893.19,2845.37,2893.19,39640],["2017-12-21",2917.1,2929.05,2893.19,2893.19,60620],["2017-12-22",2881.23,2917.1,2881.23,2893.19,34210],["2017-12-25",2821.46,2941.01,2821.46,2893.19,14880],["2017-12-26",2881.23,2905.14,2869.28,2881.23,25530],["2017-12-27",2869.28,2869.28,2857.32,2869.28,112539],["2017-12-28",2869.28,2893.19,2821.46,2893.19,122299],["2017-12-29",2893.19,2988.83,2893.19,2964.92,173489],["2018-01-02",2964.92,2964.92,2929.05,2929.05,135679],["2018-01-03",2917.1,3024.7,2905.14,3012.74,211949],["2018-01-04",3012.74,3108.38,2988.83,3048.61,170319],["2018-01-05",3012.74,3060.56,2976.87,2976.87,61400],["2018-01-08",2964.92,3036.65,2917.1,3036.65,34160],["2018-01-09",3036.65,3239.89,3036.65,3239.89,202260],["2018-01-10",3299.67,3455.09,3299.67,3455.09,488910],["2018-01-11",3586.6,3586.6,3371.4,3419.22,67240],["2018-01-12",3467.04,3467.04,3371.4,3431.18,43370],["2018-01-15",3347.49,3419.22,3323.58,3371.4,51270],["2018-01-16",3371.4,3419.22,3299.67,3419.22,163970],["2018-01-17",3371.4,3658.33,3359.45,3658.33,404050],["2018-01-18",3586.6,3658.33,3490.95,3586.6,70810],["2018-01-19",3586.6,3682.24,3586.6,3586.6,45230],["2018-01-22",3610.51,3610.51,3538.77,3574.64,34420],["2018-01-25",3634.42,3634.42,3538.77,3610.51,77410],["2018-01-26",3646.37,3646.37,3586.6,3634.42,53210],["2018-01-29",3658.33,3658.33,3538.77,3562.69,88040],["2018-01-30",3538.77,3562.69,3479.0,3479.0,120750],["2018-01-31",3574.64,3586.6,3479.0,3479.0,43640],["2018-02-01",3490.95,3574.64,3395.31,3562.69,41560],["2018-02-02",3550.73,3550.73,3455.09,3514.86,37840],["2018-02-05",3395.31,3419.22,3311.62,3311.62,207550],["2018-02-06",3227.94,3538.77,3084.47,3538.77,166170],["2018-02-07",3347.49,3479.0,3347.49,3347.49,48040],["2018-02-08",3347.49,3419.22,3275.76,3419.22,6860],["2018-02-09",3299.67,3323.58,3180.12,3204.03,62000],["2018-02-12",3419.22,3419.22,3263.8,3287.71,26020],["2018-02-13",3251.85,3514.86,3251.85,3479.0,20250],["2018-02-21",3562.69,3562.69,3395.31,3467.04,20980],["2018-02-22",3467.04,3467.04,3419.22,3419.22,13020],["2018-02-23",3443.13,3467.04,3395.31,3467.04,33800],["2018-02-26",3467.04,3562.69,3467.04,3538.77,28270],["2018-02-27",3479.0,3490.95,3443.13,3443.13,34610],["2018-02-28",3443.13,3538.77,3431.18,3538.77,163570],["2018-03-01",3538.77,3538.77,3490.95,3490.95,13160],["2018-03-02",3490.95,3490.95,3443.13,3490.95,70370],["2018-03-05",3490.95,3538.77,3490.95,3526.82,184670],["2018-03-06",3490.95,3538.77,3467.04,3538.77,134520],["2018-03-07",3514.86,3622.46,3514.86,3610.51,763986],["2018-03-08",3622.46,3658.33,3610.51,3658.33,624086],["2018-03-09",3694.19,3825.7,3694.19,3777.88,77790],["2018-03-12",3777.88,3777.88,3682.24,3742.02,35070],["2018-03-13",3742.02,3742.02,3634.42,3742.02,53900],["2018-03-14",3682.24,3742.02,3682.24,3742.02,35720],["2018-03-15",3718.1,3730.06,3694.19,3706.15,52840],["2018-03-16",3730.06,3861.57,3694.19,3825.7,171470],["2018-03-19",3825.7,3825.7,3777.88,3825.7,43760],["2018-03-20",3825.7,3861.57,3789.84,3849.61,46400],["2018-03-21",3849.61,3861.57,3813.75,3825.7,24560],["2018-03-22",3801.79,3825.7,3706.15,3777.88,489059],["2018-03-23",3586.6,3682.24,3586.6,3610.51,592789],["2018-03-26",3610.51,3658.33,3610.51,3634.42,515069],["2018-03-27",3825.7,3825.7,3634.42,3646.37,570959],["2018-03-28",3646.37,3718.1,3586.6,3718.1,110780],["2018-03-29",3753.97,3753.97,3634.42,3694.19,12490],["2018-03-30",3634.42,3682.24,3622.46,3682.24,40910],["2018-04-02",3682.24,3706.15,3682.24,3682.24,52160],["2018-04-03",3706.15,3706.15,3658.33,3670.28,80750],["2018-04-04",3706.15,3730.06,3706.15,3730.06,53460],["2018-04-05",3730.06,3753.97,3682.24,3742.02,50800],["2018-04-06",3753.97,3825.7,3706.15,3825.7,97860],["2018-04-09",3825.7,4088.72,3825.7,4064.81,341650],["2018-04-10",4088.72,4112.63,3969.17,3993.08,131310],["2018-04-11",4016.99,4100.68,3969.17,3993.08,204410],["2018-04-12",3993.08,3993.08,3837.66,3969.17,65160],["2018-04-13",3969.17,4016.99,3897.43,3897.43,120000],["2018-04-16",3897.43,3993.08,3849.61,3993.08,66580],["2018-04-17",3921.35,4064.81,3921.35,4040.9,48300],["2018-04-18",4016.99,4040.9,3957.21,4005.03,58590],["2018-04-19",4005.03,4005.03,3849.61,3945.26,98900],["2018-04-20",3921.35,3945.26,3849.61,3873.52,90190],["2018-04-23",3837.66,3873.52,3706.15,3825.7,130610],["2018-04-24",3777.88,3777.88,3706.15,3753.97,90870],["2018-04-26",4005.03,4005.03,3586.6,3610.51,141990],["2018-04-27",3562.69,3813.75,3562.69,3706.15,42240],["2018-05-02",3670.28,3694.19,3610.51,3610.51,34890],["2018-05-03",3634.42,3706.15,3586.6,3610.51,74440],["2018-05-04",3694.19,3694.19,3634.42,3682.24,86460],["2018-05-07",3777.88,3777.88,3706.15,3730.06,22750],["2018-05-08",3718.1,3730.06,3682.24,3706.15,58650],["2018-05-09",3706.15,3718.1,3682.24,3706.15,29546],["2018-05-10",3777.88,3777.88,3706.15,3706.15,18710],["2018-05-11",3730.06,3730.06,3706.15,3706.15,10220],["2018-05-14",3730.06,3801.79,3730.06,3789.84,9340],["2018-05-15",3885.48,3885.48,3825.7,3849.61,27120],["2018-05-16",3873.52,3873.52,3837.66,3837.66,25760],["2018-05-17",3936.38,4099.26,3882.08,3963.52,24520],["2018-05-18",3963.52,3963.52,3882.08,3909.23,28630],["2018-05-21",3909.23,3909.23,3909.23,3909.23,4450],["2018-05-22",3909.23,3909.23,3773.49,3773.49,63580],["2018-05-23",3746.34,3854.93,3719.2,3800.64,9080],["2018-05-24",3800.64,3800.64,3719.2,3719.2,27960],["2018-05-25",3732.77,3732.77,3664.9,3692.05,45740],["2018-05-28",3569.89,3692.05,3502.02,3502.02,61190],["2018-05-29",3529.16,3664.9,3529.16,3664.9,33510],["2018-05-30",3746.34,3746.34,3624.18,3678.48,3890],["2018-05-31",3678.48,3732.77,3678.48,3732.77,17320],["2018-06-01",3692.05,3705.62,3664.9,3664.9,30140],["2018-06-04",3583.46,3909.23,3556.31,3882.08,143150],["2018-06-05",3868.51,3868.51,3678.48,3854.93,7310],["2018-06-06",3692.05,3787.07,3692.05,3787.07,4480],["2018-06-07",3773.49,3773.49,3664.9,3705.62,20090],["2018-06-08",3800.64,3800.64,3692.05,3705.62,5260],["2018-06-11",3678.48,3746.34,3678.48,3678.48,8350],["2018-06-12",3678.48,3678.48,3583.46,3597.03,59560],["2018-06-13",3664.9,3664.9,3637.75,3651.33,2970],["2018-06-14",3637.75,3882.08,3624.18,3814.21,196970],["2018-06-15",3664.9,3719.2,3664.9,3692.05,4110],["2018-06-18",3664.9,3664.9,3624.18,3624.18,6750],["2018-06-19",3746.34,3746.34,3434.15,3624.18,49240],["2018-06-20",3529.16,3664.9,3529.16,3583.46,7700],["2018-06-21",3664.9,3664.9,3569.89,3569.89,4960],["2018-06-22",3502.02,3637.75,3502.02,3583.46,2790],["2018-06-25",3583.46,3746.34,3583.46,3624.18,3700],["2018-06-26",3583.46,3664.9,3556.31,3664.9,11520],["2018-06-27",3664.9,3664.9,3610.61,3664.9,5007300],["2018-06-28",3664.9,3746.34,3529.16,3746.34,20600],["2018-06-29",3664.9,3800.64,3624.18,3800.64,46270],["2018-07-02",3746.34,3746.34,3542.74,3583.46,5135840],["2018-07-03",3719.2,3719.2,3542.74,3542.74,3247441],["2018-07-04",3583.46,3583.46,3529.16,3583.46,23320],["2018-07-05",3597.03,3597.03,3474.87,3556.31,23790],["2018-07-06",3556.31,3597.03,3529.16,3597.03,16970],["2018-07-09",3569.89,3664.9,3529.16,3664.9,15790],["2018-07-10",3597.03,3664.9,3529.16,3610.61,14480],["2018-07-11",3597.03,3597.03,3502.02,3583.46,308840],["2018-07-12",3529.16,3597.03,3529.16,3597.03,4790],["2018-07-13",3583.46,3610.61,3515.59,3597.03,6230],["2018-07-16",3583.46,3583.46,3569.89,3583.46,1780],["2018-07-17",3529.16,3637.75,3529.16,3637.75,14130],["2018-07-18",3610.61,3746.34,3610.61,3664.9,7280],["2018-07-19",3664.9,3664.9,3597.03,3597.03,4830],["2018-07-20",3597.03,3624.18,3583.46,3624.18,25720],["2018-07-23",3692.05,3692.05,3583.46,3610.61,27790],["2018-07-24",3583.46,3583.46,3529.16,3583.46,9480],["2018-07-25",3583.46,3583.46,3556.31,3556.31,49100],["2018-07-26",3542.74,3624.18,3474.87,3624.18,40300],["2018-07-27",3529.16,3610.61,3474.87,3529.16,10410],["2018-07-30",3529.16,3746.34,3529.16,3746.34,58220],["2018-07-31",3800.64,3800.64,3610.61,3719.2,3506181],["2018-08-01",3610.61,3664.9,3529.16,3651.33,39820],["2018-08-02",3651.33,3651.33,3529.16,3651.33,4100],["2018-08-03",3556.31,3583.46,3556.31,3556.31,2480],["2018-08-06",3542.74,3569.89,3529.16,3569.89,35550],["2018-08-07",3569.89,3583.46,3529.16,3556.31,37340],["2018-08-08",3556.31,3556.31,3542.74,3542.74,10510],["2018-08-09",3542.74,3569.89,3529.16,3556.31,42320],["2018-08-10",3569.89,3569.89,3529.16,3556.31,48590],["2018-08-13",3542.74,3556.31,3529.16,3556.31,4370],["2018-08-14",3542.74,3556.31,3529.16,3529.16,21770],["2018-08-15",3529.16,3664.9,3529.16,3583.46,41320],["2018-08-16",3542.74,3610.61,3542.74,3610.61,1240],["2018-08-17",3597.03,3597.03,3529.16,3597.03,6410],["2018-08-20",3610.61,3610.61,3529.16,3583.46,9080],["2018-08-21",3569.89,3569.89,3556.31,3556.31,1770],["2018-08-22",3583.46,3597.03,3556.31,3597.03,21090],["2018-08-23",3597.03,3597.03,3542.74,3597.03,3090],["2018-08-24",3597.03,3597.03,3556.31,3556.31,7850],["2018-08-27",3597.03,3597.03,3542.74,3583.46,8410],["2018-08-28",3583.46,3583.46,3556.31,3556.31,9940],["2018-08-29",3556.31,3556.31,3556.31,3556.31,3080],["2018-08-30",3569.89,3569.89,3542.74,3569.89,9030],["2018-08-31",3597.03,3597.03,3556.31,3583.46,24870],["2018-09-04",3583.46,3583.46,3556.31,3556.31,17280],["2018-09-05",3556.31,3556.31,3529.16,3529.16,37010],["2018-09-06",3529.16,3583.46,3529.16,3542.74,28440],["2018-09-07",3569.89,3569.89,3556.31,3556.31,11800],["2018-09-10",3556.31,3597.03,3542.74,3542.74,10920],["2018-09-11",3583.46,3597.03,3556.31,3583.46,2280],["2018-09-12",3597.03,3610.61,3556.31,3556.31,3540],["2018-09-13",3569.89,3569.89,3556.31,3556.31,14310],["2018-09-14",3583.46,3624.18,3556.31,3583.46,15260],["2018-09-17",3610.61,3610.61,3556.31,3610.61,11590],["2018-09-18",3583.46,3637.75,3556.31,3637.75,17510],["2018-09-19",3637.75,3732.77,3610.61,3705.62,67730],["2018-09-20",3692.05,3692.05,3664.9,3664.9,20090],["2018-09-21",3692.05,3800.64,3678.48,3719.2,74110],["2018-09-24",3746.34,3977.1,3719.2,3977.1,214120],["2018-09-25",4153.56,4153.56,4058.54,4139.98,122490],["2018-09-26",4153.56,4425.03,4153.56,4425.03,307400],["2018-09-27",4723.65,4723.65,4560.77,4669.36,272170],["2018-09-28",4669.36,4669.36,4479.32,4560.77,150130],["2018-10-01",4479.32,4587.91,4370.73,4533.62,119100],["2018-10-02",4425.03,4669.36,4425.03,4560.77,389617],["2018-10-03",4506.47,4615.06,4506.47,4533.62,46510],["2018-10-04",4560.77,4587.91,4533.62,4587.91,76920],["2018-10-05",4601.49,4601.49,4506.47,4506.47,102360],["2018-10-08",4370.73,4479.32,4370.73,4452.18,53660],["2018-10-09",4425.03,4615.06,4425.03,4615.06,54010],["2018-10-10",4479.32,4615.06,4452.18,4479.32,37770],["2018-10-11",4207.85,4397.88,4207.85,4370.73,159400],["2018-10-12",4452.18,4452.18,4316.44,4425.03,105520],["2018-10-15",4425.03,4425.03,4221.42,4248.57,128490],["2018-10-16",4316.44,4533.62,4289.29,4492.9,61950],["2018-10-17",4492.9,4615.06,4479.32,4587.91,38290],["2018-10-18",4587.91,4587.91,4465.75,4479.32,31300],["2018-10-19",4425.03,4465.75,4397.88,4411.46,10130],["2018-10-22",4425.03,4506.47,4425.03,4479.32,26180],["2018-10-23",4479.32,4479.32,4343.59,4479.32,32600],["2018-10-24",4479.32,4479.32,4384.31,4479.32,38360],["2018-10-25",4289.29,4452.18,4289.29,4397.88,95880],["2018-10-26",4465.75,4465.75,4370.73,4425.03,15500],["2018-10-29",4343.59,4425.03,4343.59,4370.73,20290],["2018-10-30",4343.59,4411.46,4302.87,4384.31,58740],["2018-10-31",4397.88,4465.75,4384.31,4397.88,69280],["2018-11-01",4411.46,4452.18,4411.46,4425.03,19200],["2018-11-02",4438.6,4723.65,4425.03,4682.93,60420],["2018-11-05",4682.93,4682.93,4533.62,4615.06,20280],["2018-11-06",4587.91,4655.78,4587.91,4615.06,27670],["2018-11-07",4642.21,4642.21,4615.06,4615.06,9430],["2018-11-08",4642.21,4642.21,4533.62,4615.06,23490],["2018-11-09",4587.91,4587.91,4533.62,4587.91,14940],["2018-11-12",4425.03,4560.77,4425.03,4479.32,14780],["2018-11-13",4587.91,4587.91,4465.75,4560.77,32030],["2018-11-14",4520.05,4520.05,4479.32,4506.47,15910],["2018-11-15",4479.32,4533.62,4479.32,4533.62,24430],["2018-11-16",4587.91,4587.91,4506.47,4560.77,22940],["2018-11-19",4533.62,4587.91,4533.62,4560.77,127982],["2018-11-20",4533.62,4872.96,4533.62,4872.96,198970],["2018-11-21",4872.96,5185.16,4872.96,5103.71,201470],["2018-11-22",5103.71,5103.71,4954.4,5008.7,72350],["2018-11-23",5062.99,5225.88,5035.85,5185.16,250870],["2018-11-26",5158.01,5320.89,5158.01,5239.45,134400],["2018-11-27",5185.16,5253.03,5130.86,5158.01,68140],["2018-11-28",5158.01,5212.3,4805.09,4940.83,163740],["2018-11-29",4940.83,4995.13,4750.8,4750.8,121230],["2018-11-30",4710.08,4886.54,4642.21,4750.8,71590],["2018-12-03",4995.13,4995.13,4696.5,4805.09,37430],["2018-12-04",4805.09,4805.09,4723.65,4777.95,40390],["2018-12-05",4723.65,4750.8,4696.5,4750.8,68840],["2018-12-06",4710.08,4710.08,4479.32,4669.36,57270],["2018-12-07",4642.21,4832.24,4615.06,4832.24,26860],["2018-12-10",4777.95,4777.95,4696.5,4750.8,13110],["2018-12-11",4696.5,4723.65,4615.06,4615.06,30220],["2018-12-12",4587.91,4669.36,4587.91,4669.36,7060],["2018-12-13",4669.36,4750.8,4587.91,4696.5,33850],["2018-12-14",4696.5,4723.65,4642.21,4723.65,12470],["2018-12-17",4642.21,4669.36,4425.03,4425.03,34660],["2018-12-18",4397.88,4533.62,4343.59,4343.59,44820],["2018-12-19",4452.18,4587.91,4370.73,4479.32,8516251],["2018-12-20",4425.03,4615.06,4397.88,4615.06,50300],["2018-12-21",4615.06,4615.06,4479.32,4615.06,11230],["2018-12-24",4615.06,4737.22,4479.32,4479.32,11140],["2018-12-25",4479.32,4479.32,4343.59,4452.18,29640],["2018-12-26",4452.18,4479.32,4370.73,4370.73,8860],["2018-12-27",4533.62,4560.77,4370.73,4560.77,67190],["2018-12-28",4601.49,4805.09,4438.6,4805.09,84630],["2019-01-02",4506.47,4587.91,4479.32,4479.32,48760],["2019-01-03",4479.32,4479.32,4384.31,4479.32,4290],["2019-01-04",4357.16,4425.03,4343.59,4425.03,7540],["2019-01-07",4425.03,4520.05,4397.88,4425.03,35090],["2019-01-08",4425.03,4520.05,4343.59,4357.16,24200],["2019-01-09",4357.16,4479.32,4357.16,4438.6,17080],["2019-01-10",4560.77,4560.77,4397.88,4397.88,510],["2019-01-11",4465.75,4465.75,4397.88,4397.88,4130],["2019-01-14",4479.32,4479.32,4465.75,4465.75,3240],["2019-01-15",4465.75,4669.36,4465.75,4574.34,75140],["2019-01-16",4642.21,4642.21,4560.77,4615.06,2100],["2019-01-17",4723.65,4723.65,4397.88,4560.77,7810],["2019-01-18",4560.77,4560.77,4452.18,4452.18,7980],["2019-01-21",4425.03,4655.78,4425.03,4452.18,65630],["2019-01-22",4628.64,4628.64,4411.46,4425.03,47540],["2019-01-23",4425.03,4587.91,4425.03,4465.75,17960],["2019-01-24",4479.32,4520.05,4465.75,4465.75,24260],["2019-01-25",4425.03,4465.75,4425.03,4438.6,21530],["2019-01-28",4479.32,4479.32,4411.46,4452.18,10210],["2019-01-29",4479.32,4479.32,4316.44,4452.18,35820],["2019-01-30",4452.18,4574.34,4425.03,4533.62,37250],["2019-01-31",4506.47,4574.34,4465.75,4465.75,49280],["2019-02-01",4465.75,4642.21,4465.75,4642.21,39530],["2019-02-11",4737.22,4737.22,4560.77,4642.21,10450],["2019-02-12",4615.06,4642.21,4587.91,4642.21,30450],["2019-02-13",4642.21,4723.65,4343.59,4723.65,202410],["2019-02-14",4723.65,4723.65,4628.64,4710.08,13730],["2019-02-15",4682.93,4682.93,4642.21,4655.78,13270],["2019-02-18",4655.78,4655.78,4560.77,4642.21,14220],["2019-02-19",4615.06,4615.06,4520.05,4547.19,17830],["2019-02-20",4615.06,4628.64,4506.47,4587.91,13170],["2019-02-21",4615.06,4615.06,4615.06,4615.06,4650],["2019-02-22",4615.06,4615.06,4547.19,4574.34,18560],["2019-02-25",4574.34,4628.64,4533.62,4560.77,47750],["2019-02-26",4560.77,4587.91,4533.62,4560.77,4944101],["2019-02-27",4560.77,4601.49,4506.47,4601.49,67180],["2019-02-28",4615.06,4615.06,4506.47,4520.05,29760],["2019-03-01",4520.05,4587.91,4520.05,4587.91,20050],["2019-03-04",4547.19,4628.64,4547.19,4574.34,201800],["2019-03-05",4574.34,4601.49,4560.77,4560.77,59700],["2019-03-06",4560.77,4615.06,4533.62,4615.06,63550],["2019-03-07",4615.06,4669.36,4615.06,4615.06,63960],["2019-03-08",4615.06,4750.8,4533.62,4669.36,96430],["2019-03-11",4628.64,4669.36,4587.91,4669.36,38900],["2019-03-12",4642.21,4723.65,4642.21,4682.93,63840],["2019-03-13",4696.5,4832.24,4696.5,4750.8,61480],["2019-03-14",4818.67,4818.67,4669.36,4750.8,20470],["2019-03-15",4682.93,4723.65,4560.77,4587.91,48940],["2019-03-18",4587.91,4764.37,4587.91,4737.22,128570],["2019-03-19",4737.22,4737.22,4628.64,4628.64,17340],["2019-03-20",4628.64,4669.36,4628.64,4669.36,14850],["2019-03-21",4696.5,4696.5,4615.06,4642.21,31050],["2019-03-22",4642.21,4642.21,4587.91,4615.06,61940],["2019-03-25",4615.06,4615.06,4547.19,4560.77,35590],["2019-03-26",4560.77,4601.49,4560.77,4560.77,36220],["2019-03-27",4615.06,4615.06,4560.77,4560.77,7620],["2019-03-28",4560.77,4642.21,4560.77,4642.21,6630],["2019-03-29",4642.21,4642.21,4574.34,4642.21,9560],["2019-04-01",4642.21,4642.21,4560.77,4560.77,84320],["2019-04-02",4615.06,4615.06,4506.47,4574.34,61950],["2019-04-03",4601.49,4601.49,4520.05,4533.62,49750],["2019-04-04",4560.77,4560.77,4506.47,4506.47,175560],["2019-04-05",4533.62,4587.91,4506.47,4587.91,23200],["2019-04-08",4587.91,4601.49,4533.62,4533.62,8200],["2019-04-09",4560.77,4560.77,4533.62,4560.77,10980],["2019-04-10",4560.77,4587.91,4520.05,4520.05,49860],["2019-04-11",4533.62,4574.34,4506.47,4520.05,16020],["2019-04-12",4492.9,4615.06,4492.9,4601.49,49330],["2019-04-16",4615.06,4615.06,4533.62,4574.34,11650],["2019-04-17",4587.91,4587.91,4547.19,4574.34,84540],["2019-04-18",4506.47,4560.77,4506.47,4560.77,13390],["2019-04-19",4506.47,4560.77,4506.47,4560.77,4840],["2019-04-22",4533.62,4560.77,4506.47,4560.77,30030],["2019-04-23",4560.77,4560.77,4533.62,4547.19,10910],["2019-04-24",4560.77,4560.77,4533.62,4533.62,34820],["2019-04-25",4560.77,4560.77,4506.47,4533.62,20070],["2019-04-26",4560.77,4696.5,4560.77,4655.78,96470],["2019-05-02",4669.36,4669.36,4615.06,4628.64,38370],["2019-05-03",4615.06,4642.21,4615.06,4615.06,29410],["2019-05-06",4587.91,4615.06,4533.62,4533.62,103120],["2019-05-07",4771.49,4771.49,4617.58,4617.58,30930],["2019-05-08",4663.75,4663.75,4494.44,4586.79,18230],["2019-05-09",4586.79,4586.79,4525.22,4586.79,23040],["2019-05-10",4540.62,4556.01,4494.44,4494.44,35800],["2019-05-13",4494.44,4509.83,4494.44,4494.44,18660],["2019-05-14",4463.66,4556.01,4463.66,4509.83,35750],["2019-05-15",4494.44,4540.62,4494.44,4509.83,6480],["2019-05-16",4586.79,4586.79,4479.05,4494.44,18740],["2019-05-17",4494.44,4509.83,4463.66,4509.83,6400],["2019-05-20",4494.44,4509.83,4494.44,4509.83,29280],["2019-05-21",4509.83,4509.83,4463.66,4494.44,46850],["2019-05-22",4463.66,4509.83,4463.66,4463.66,27110],["2019-05-23",4463.66,4494.44,4417.48,4494.44,32250],["2019-05-24",4448.26,4494.44,4417.48,4417.48,27210],["2019-05-27",4463.66,4463.66,4432.87,4448.26,2190],["2019-05-28",4448.26,4448.26,4248.17,4248.17,72300],["2019-05-29",4294.34,4402.09,4278.95,4278.95,30140],["2019-05-30",4278.95,4325.13,4263.56,4309.74,12530],["2019-05-31",4309.74,4309.74,4248.17,4248.17,18320],["2019-06-03",4232.78,4248.17,4063.47,4109.64,9300],["2019-06-04",4109.64,4248.17,4109.64,4171.21,1760],["2019-06-05",4248.17,4263.56,4186.6,4217.39,5740],["2019-06-06",4217.39,4232.78,4125.03,4217.39,2310],["2019-06-07",4217.39,4217.39,4155.82,4155.82,8350],["2019-06-10",4155.82,4248.17,4155.82,4171.21,12350],["2019-06-11",4232.78,4232.78,4155.82,4171.21,6000],["2019-06-12",4171.21,4186.6,4155.82,4155.82,13910],["2019-06-13",4155.82,4155.82,4140.43,4155.82,8860],["2019-06-14",4171.21,4171.21,4140.43,4155.82,17020],["2019-06-17",4032.68,4155.82,4001.9,4001.9,34220],["2019-06-18",4278.95,4278.95,4001.9,4001.9,29340],["2019-06-19",4001.9,4155.82,3924.94,4032.68,40900],["2019-06-20",4032.68,4125.03,3955.72,4032.68,46080],["2019-06-21",4032.68,4032.68,3955.72,4032.68,18740],["2019-06-24",4032.68,4032.68,4001.9,4001.9,9750],["2019-06-25",4032.68,4032.68,3971.11,4032.68,3980],["2019-06-26",3971.11,4032.68,3971.11,4032.68,5040],["2019-06-27",3878.76,4032.68,3878.76,4001.9,6820],["2019-06-28",4032.68,4032.68,3878.76,3909.55,7560],["2019-07-01",3894.15,3986.51,3847.98,3940.33,26030],["2019-07-02",3940.33,3940.33,3878.76,3940.33,4650],["2019-07-03",3971.11,3971.11,3878.76,3955.72,19890],["2019-07-04",4001.9,4017.29,3955.72,4001.9,16600],["2019-07-05",4001.9,4125.03,4001.9,4125.03,25990],["2019-07-08",4094.25,4109.64,4017.29,4017.29,14730],["2019-07-09",4063.47,4063.47,3971.11,4001.9,10410],["2019-07-10",4063.47,4063.47,3971.11,3971.11,5390],["2019-07-11",4125.03,4125.03,3971.11,3986.51,1950],["2019-07-12",3940.33,4001.9,3940.33,4001.9,15680],["2019-07-15",4001.9,4001.9,3971.11,3971.11,6770],["2019-07-16",4001.9,4001.9,3940.33,3971.11,38210],["2019-07-17",3940.33,4063.47,3940.33,4063.47,49180],["2019-07-18",4063.47,4109.64,4001.9,4001.9,21250],["2019-07-19",4048.07,4263.56,4001.9,4248.17,281320],["2019-07-22",4402.09,4402.09,4155.82,4232.78,56430],["2019-07-23",4217.39,4278.95,4125.03,4186.6,55300],["2019-07-24",4140.43,4155.82,3955.72,3955.72,88460],["2019-07-25",3955.72,4001.9,3909.55,3986.51,45490],["2019-07-26",3986.51,4001.9,3940.33,3940.33,54920],["2019-07-29",3940.33,3986.51,3909.55,3909.55,28740],["2019-07-30",3940.33,3940.33,3847.98,3847.98,86090],["2019-07-31",3817.2,3878.76,3817.2,3863.37,32010],["2019-08-01",3863.37,3909.55,3832.59,3847.98,27070],["2019-08-02",3832.59,3878.76,3817.2,3878.76,45210],["2019-08-05",3878.76,3878.76,3817.2,3863.37,254936],["2019-08-06",3847.98,3863.37,3817.2,3847.98,36540],["2019-08-07",3847.98,4109.64,3847.98,3847.98,57590],["2019-08-08",3847.98,3909.55,3847.98,3909.55,43150],["2019-08-09",3940.33,4063.47,3940.33,3971.11,38190],["2019-08-12",4001.9,4032.68,3971.11,4032.68,59470],["2019-08-13",4001.9,4001.9,3940.33,3940.33,25000],["2019-08-14",3940.33,3986.51,3909.55,3940.33,19230],["2019-08-15",3909.55,3971.11,3909.55,3971.11,10850],["2019-08-16",3909.55,4155.82,3878.76,4032.68,80150],["2019-08-19",4032.68,4032.68,3940.33,3986.51,32120],["2019-08-20",4001.9,4001.9,3940.33,3971.11,16180],["2019-08-21",3971.11,3986.51,3909.55,3940.33,25890],["2019-08-22",3955.72,3955.72,3894.15,3909.55,47260],["2019-08-23",3986.51,3986.51,3878.76,3924.94,25360],["2019-08-26",3909.55,3909.55,3847.98,3894.15,59760],["2019-08-27",3924.94,3924.94,3847.98,3894.15,21660],["2019-08-28",3955.72,3955.72,3878.76,3878.76,24860],["2019-08-29",3940.33,3940.33,3863.37,3894.15,14350],["2019-08-30",3924.94,3955.72,3878.76,3894.15,19230],["2019-09-03",3878.76,3894.15,3847.98,3894.15,32340],["2019-09-04",3863.37,3894.15,3832.59,3878.76,25250],["2019-09-05",3894.15,3894.15,3832.59,3863.37,8380],["2019-09-06",3894.15,3894.15,3832.59,3878.76,41420],["2019-09-09",3863.37,3878.76,3817.2,3878.76,27150],["2019-09-10",3817.2,3817.2,3786.41,3786.41,23810],["2019-09-11",3786.41,3817.2,3755.63,3801.8,26940],["2019-09-12",3817.2,3847.98,3755.63,3817.2,29440],["2019-09-13",3817.2,3847.98,3786.41,3817.2,33860],["2019-09-16",3832.59,3832.59,3740.24,3801.8,9060],["2019-09-17",3801.8,3817.2,3786.41,3817.2,15360],["2019-09-18",3817.2,3832.59,3786.41,3832.59,2020],["2019-09-19",3832.59,3832.59,3786.41,3832.59,10080],["2019-09-20",3786.41,3832.59,3771.02,3817.2,29210],["2019-09-23",3801.8,3817.2,3771.02,3771.02,8960],["2019-09-24",3801.8,3801.8,3786.41,3786.41,3930],["2019-09-25",3786.41,3786.41,3755.63,3786.41,4910],["2019-09-26",3786.41,3878.76,3786.41,3878.76,39470],["2019-09-27",3878.76,3878.76,3786.41,3847.98,24140],["2019-09-30",3878.76,3894.15,3832.59,3847.98,10880],["2019-10-01",3847.98,3847.98,3786.41,3817.2,29460],["2019-10-02",3786.41,3817.2,3740.24,3740.24,211410],["2019-10-03",3771.02,3786.41,3740.24,3771.02,17920],["2019-10-04",3755.63,3786.41,3724.84,3755.63,21280],["2019-10-07",3771.02,3786.41,3694.06,3724.84,43930],["2019-10-08",3724.84,3740.24,3617.1,3709.45,90370],["2019-10-09",3709.45,3709.45,3663.28,3709.45,24040],["2019-10-10",3678.67,3709.45,3663.28,3694.06,32630],["2019-10-11",3647.88,3724.84,3647.88,3663.28,8300],["2019-10-14",3678.67,3694.06,3601.71,3663.28,100770],["2019-10-15",3632.49,3663.28,3601.71,3617.1,23100],["2019-10-16",3632.49,3632.49,3540.14,3555.53,42730],["2019-10-17",3601.71,3601.71,3524.75,3524.75,41000],["2019-10-18",3509.36,3540.14,3478.57,3493.97,25470],["2019-10-21",3478.57,3493.97,3417.01,3417.01,43190],["2019-10-22",3463.18,3478.57,3417.01,3478.57,20140],["2019-10-23",3509.36,3540.14,3478.57,3540.14,19260],["2019-10-24",3540.14,3540.14,3478.57,3524.75,14160],["2019-10-25",3524.75,3524.75,3417.01,3509.36,56870],["2019-10-28",3478.57,3540.14,3463.18,3509.36,6310],["2019-10-29",3493.97,3524.75,3478.57,3524.75,22530],["2019-10-30",3478.57,3509.36,3478.57,3509.36,32300],["2019-10-31",3509.36,3524.75,3463.18,3493.97,33700],["2019-11-01",3493.97,3493.97,3463.18,3463.18,25800],["2019-11-04",3509.36,3509.36,3432.4,3463.18,60740],["2019-11-05",3463.18,3463.18,3432.4,3447.79,23990],["2019-11-06",3463.18,3493.97,3432.4,3463.18,66530],["2019-11-07",3447.79,3463.18,3432.4,3463.18,25810],["2019-11-08",3463.18,3478.57,3447.79,3478.57,52410],["2019-11-11",3493.97,3493.97,3447.79,3463.18,127810],["2019-11-12",3463.18,3493.97,3463.18,3463.18,71260],["2019-11-13",3509.36,3524.75,3478.57,3509.36,75440],["2019-11-14",3524.75,3524.75,3478.57,3478.57,46680],["2019-11-15",3478.57,3509.36,3478.57,3478.57,11340],["2019-11-18",3509.36,3509.36,3463.18,3478.57,34890],["2019-11-19",3478.57,3493.97,3463.18,3463.18,50100],["2019-11-20",3478.57,3694.06,3478.57,3694.06,345270],["2019-11-21",3878.76,3940.33,3694.06,3924.94,121970],["2019-11-22",3847.98,4001.9,3786.41,3817.2,42500],["2019-11-25",3694.06,3801.8,3694.06,3786.41,40980],["2019-11-26",3724.84,4048.07,3724.84,4017.29,35190],["2019-11-27",4017.29,4017.29,3847.98,3878.76,63250],["2019-11-28",3924.94,3940.33,3817.2,3878.76,61020],["2019-11-29",3909.55,4017.29,3847.98,4001.9,122840],["2019-12-02",4001.9,4001.9,3786.41,3786.41,45730],["2019-12-03",3817.2,3924.94,3755.63,3847.98,7410],["2019-12-04",3847.98,3847.98,3755.63,3832.59,4450],["2019-12-05",3801.8,3801.8,3694.06,3709.45,9970],["2019-12-06",3724.84,3847.98,3709.45,3847.98,25480],["2019-12-09",3847.98,3847.98,3786.41,3847.98,2660],["2019-12-10",3863.37,3863.37,3771.02,3832.59,16530],["2019-12-11",3817.2,3847.98,3694.06,3832.59,63530],["2019-12-12",3832.59,3832.59,3694.06,3817.2,21820],["2019-12-13",3755.63,3817.2,3755.63,3786.41,8070],["2019-12-16",3786.41,3817.2,3694.06,3724.84,7320],["2019-12-17",3724.84,3755.63,3709.45,3755.63,19650],["2019-12-18",3817.2,3817.2,3694.06,3755.63,8530],["2019-12-19",3709.45,3724.84,3694.06,3694.06,14750],["2019-12-20",3663.28,3694.06,3601.71,3663.28,10730],["2019-12-23",3663.28,3678.67,3663.28,3678.67,890],["2019-12-24",3663.28,3663.28,3601.71,3632.49,3020],["2019-12-25",3632.49,3632.49,3570.92,3601.71,7450],["2019-12-26",3555.53,3617.1,3555.53,3586.32,7440],["2019-12-27",3540.14,3601.71,3540.14,3586.32,8560],["2019-12-30",3617.1,3617.1,3570.92,3570.92,10090],["2019-12-31",3509.36,3601.71,3509.36,3540.14,16770],["2020-01-02",3570.92,3601.71,3540.14,3555.53,7730],["2020-01-03",3601.71,3601.71,3555.53,3586.32,18090],["2020-01-06",3617.1,3632.49,3524.75,3524.75,20860],["2020-01-07",3570.92,3570.92,3524.75,3570.92,2000],["2020-01-08",3555.53,3555.53,3386.22,3463.18,47420],["2020-01-09",3463.18,3478.57,3447.79,3447.79,13670],["2020-01-10",3540.14,3540.14,3386.22,3478.57,26040],["2020-01-13",3478.57,3478.57,3432.4,3432.4,6290],["2020-01-14",3447.79,3463.18,3401.61,3401.61,39670],["2020-01-15",3417.01,3417.01,3386.22,3401.61,42120],["2020-01-16",3417.01,3417.01,3370.83,3386.22,22880],["2020-01-17",3417.01,3417.01,3386.22,3386.22,3600],["2020-01-20",3386.22,3540.14,3386.22,3447.79,156160],["2020-01-21",3447.79,3678.67,3447.79,3678.67,347860],["2020-01-22",3894.15,3924.94,3740.24,3817.2,296140],["2020-01-30",3817.2,4078.86,3817.2,3971.11,265130],["2020-01-31",3971.11,4001.9,3724.84,3724.84,69610],["2020-02-03",3663.28,3847.98,3478.57,3801.8,81900],["2020-02-04",3617.1,3817.2,3617.1,3724.84,99350],["2020-02-05",3694.06,3724.84,3663.28,3724.84,69780],["2020-02-06",3801.8,3801.8,3663.28,3724.84,46000],["2020-02-07",3724.84,3724.84,3632.49,3724.84,78760],["2020-02-10",3724.84,3832.59,3678.67,3786.41,184530],["2020-02-11",3817.2,3955.72,3817.2,3847.98,204440],["2020-02-12",3909.55,4048.07,3878.76,3971.11,141240],["2020-02-13",3971.11,4125.03,3971.11,4125.03,158500],["2020-02-14",4094.25,4248.17,4094.25,4155.82,484900],["2020-02-17",4248.17,4248.17,4094.25,4094.25,64410],["2020-02-18",4063.47,4094.25,3863.37,3863.37,111600],["2020-02-19",3863.37,4032.68,3863.37,3971.11,47740],["2020-02-20",4001.9,4063.47,3909.55,3986.51,48150],["2020-02-21",3924.94,4032.68,3924.94,3955.72,46690],["2020-02-24",3878.76,3894.15,3801.8,3847.98,52020],["2020-02-25",3847.98,3940.33,3817.2,3924.94,22670],["2020-02-26",3924.94,3971.11,3924.94,3924.94,780],["2020-02-27",3924.94,3955.72,3878.76,3878.76,29710],["2020-02-28",3878.76,3878.76,3801.8,3878.76,62830],["2020-03-02",3909.55,4032.68,3878.76,3924.94,31130],["2020-03-03",3955.72,4186.6,3955.72,4125.03,273600],["2020-03-04",4125.03,4186.6,4063.47,4155.82,314260],["2020-03-05",4094.25,4325.13,4094.25,4186.6,120260],["2020-03-06",4217.39,4217.39,4094.25,4125.03,60830],["2020-03-09",3909.55,4001.9,3847.98,3847.98,194280],["2020-03-10",3632.49,3909.55,3632.49,3878.76,30620],["2020-03-11",3940.33,4140.43,3909.55,3971.11,518020],["2020-03-12",3924.94,4125.03,3694.06,4048.07,150560],["2020-03-13",3801.8,4001.9,3771.02,3801.8,156540],["2020-03-16",3894.15,3909.55,3801.8,3801.8,31720],["2020-03-17",3694.06,3786.41,3540.14,3786.41,159130],["2020-03-18",3971.11,3971.11,3786.41,3786.41,40530],["2020-03-19",3632.49,3786.41,3632.49,3632.49,34970],["2020-03-20",3663.28,3694.06,3632.49,3694.06,14440],["2020-03-23",3540.14,3540.14,3447.79,3447.79,88190],["2020-03-24",3232.3,3524.75,3232.3,3447.79,5760],["2020-03-25",3478.57,3617.1,3478.57,3586.32,40610],["2020-03-26",3401.61,3570.92,3340.05,3340.05,38860],["2020-03-27",3386.22,3386.22,3232.3,3340.05,41000],["2020-03-30",3232.3,3232.3,3109.17,3109.17,70750],["2020-03-31",2893.68,3170.73,2893.68,3109.17,44520],["2020-04-01",3155.34,3155.34,3109.17,3139.95,19910],["2020-04-03",3109.17,3186.13,3078.38,3170.73,22950],["2020-04-06",3170.73,3324.65,3139.95,3263.09,94900],["2020-04-07",3247.69,3340.05,3170.73,3170.73,105740],["2020-04-08",3232.3,3278.48,3170.73,3232.3,37020],["2020-04-09",3247.69,3309.26,3232.3,3232.3,102460],["2020-04-10",3263.09,3263.09,3201.52,3232.3,60600],["2020-04-13",3263.09,3293.87,3263.09,3293.87,33860],["2020-04-14",3324.65,3355.44,3293.87,3355.44,51760],["2020-04-15",3355.44,3586.32,3355.44,3586.32,183900],["2020-04-16",3663.28,3663.28,3524.75,3524.75,39050],["2020-04-17",3493.97,3632.49,3493.97,3586.32,54190],["2020-04-20",3586.32,3617.1,3493.97,3540.14,69490],["2020-04-21",3417.01,3463.18,3324.65,3324.65,86540],["2020-04-22",3324.65,3386.22,3216.91,3386.22,30480],["2020-04-23",3401.61,3555.53,3401.61,3524.75,22640],["2020-04-24",3478.57,3524.75,3417.01,3524.75,7090],["2020-04-27",3432.4,3509.36,3432.4,3509.36,23580],["2020-04-28",3432.4,3524.75,3432.4,3478.57,9240],["2020-04-29",3509.36,3524.75,3478.57,3524.75,23300],["2020-05-04",3524.75,3524.75,3386.22,3493.97,28300],["2020-05-05",3493.97,3493.97,3417.01,3478.57,9920],["2020-05-06",3509.36,3570.92,3478.57,3540.14,89030],["2020-05-07",3601.71,3601.71,3509.36,3555.53,24200],["2020-05-08",3601.71,3647.88,3570.92,3601.71,29990],["2020-05-11",3617.1,3663.28,3617.1,3663.28,77860],["2020-05-12",3694.06,3832.59,3663.28,3832.59,122130],["2020-05-13",3924.94,4094.25,3847.98,3940.33,186360],["2020-05-14",3940.33,3971.11,3878.76,3924.94,99990],["2020-05-15",3940.33,3940.33,3817.2,3832.59,99790],["2020-05-18",3817.2,3832.59,3740.24,3817.2,77600],["2020-05-19",3940.33,3986.51,3909.55,3940.33,425720],["2020-05-20",3858.64,4070.07,3858.64,4017.22,394570],["2020-05-21",4070.07,4070.07,3893.88,3946.74,53140],["2020-05-22",3946.74,3999.6,3929.12,3999.6,20500],["2020-05-25",3999.6,3999.6,3893.88,3893.88,72090],["2020-05-26",3876.26,3999.6,3876.26,3981.98,122100],["2020-05-27",4034.83,4140.55,3981.98,3999.6,139270],["2020-05-28",3999.6,3999.6,3946.74,3981.98,19630],["2020-05-29",3929.12,3981.98,3929.12,3981.98,277360],["2020-06-01",3981.98,4017.22,3911.5,3911.5,82380],["2020-06-02",3946.74,3981.98,3911.5,3946.74,142490],["2020-06-03",3946.74,4211.03,3946.74,4211.03,217980],["2020-06-04",4492.94,4492.94,4369.6,4492.94,319360],["2020-06-05",4792.47,4792.47,4757.23,4792.47,818090],["2020-06-08",4792.47,4810.09,4616.27,4774.85,300240],["2020-06-09",4721.99,4721.99,4581.03,4581.03,257980],["2020-06-10",4616.27,4633.89,4510.56,4633.89,244860],["2020-06-11",4739.61,4739.61,4334.36,4351.98,208650],["2020-06-12",4263.89,4351.98,4140.55,4351.98,207260],["2020-06-15",4351.98,4369.6,4193.41,4193.41,95490],["2020-06-16",4351.98,4351.98,4158.17,4228.65,20840],["2020-06-17",4228.65,4351.98,4211.03,4281.51,131310],["2020-06-18",4299.13,4457.7,4246.27,4369.6,149940],["2020-06-19",4404.84,4545.8,4404.84,4492.94,77380],["2020-06-22",4492.94,4563.42,4422.46,4510.56,166310],["2020-06-23",4475.32,4739.61,4475.32,4686.75,456500],["2020-06-24",4774.85,4774.85,4669.13,4686.75,281100],["2020-06-25",4651.51,5003.9,4598.65,5003.9,695260],["2020-06-26",5144.85,5180.09,5003.9,5003.9,503790],["2020-06-29",5003.9,5215.33,4968.66,5180.09,641350],["2020-06-30",5285.81,5409.14,5144.85,5285.81,438480],["2020-07-01",5321.05,5338.67,5180.09,5285.81,288260],["2020-07-02",5250.57,5497.24,5250.57,5373.91,435160],["2020-07-03",5462.0,5462.0,5285.81,5285.81,421540],["2020-07-06",5356.29,5356.29,5180.09,5180.09,520250],["2020-07-07",5162.47,5180.09,4898.18,4898.18,835710],["2020-07-08",4827.71,5109.62,4827.71,5109.62,612970],["2020-07-09",5109.62,5109.62,4968.66,5074.38,334410],["2020-07-10",5074.38,5409.14,5074.38,5356.29,700540],["2020-07-13",5409.14,5426.76,5285.81,5321.05,597170],["2020-07-14",5321.05,5356.29,5003.9,5215.33,244560],["2020-07-15",5215.33,5338.67,5215.33,5285.81,318360],["2020-07-16",5285.81,5338.67,5215.33,5215.33,293870],["2020-07-17",5109.62,5215.33,5074.38,5215.33,390090],["2020-07-20",5109.62,5144.85,5056.76,5056.76,345210],["2020-07-21",5074.38,5109.62,4933.42,5021.52,695840],["2020-07-22",5039.14,5074.38,4986.28,4986.28,134790],["2020-07-23",4968.66,5003.9,4686.75,4686.75,780110],["2020-07-24",4686.75,4792.47,4369.6,4545.8,1037840],["2020-07-27",4263.89,4510.56,4228.65,4228.65,302790],["2020-07-28",4299.13,4475.32,4263.89,4457.7,707450],["2020-07-29",4263.89,4422.46,4158.17,4281.51,827120],["2020-07-30",4334.36,4369.6,4228.65,4281.51,156040],["2020-07-31",4122.93,4281.51,4122.93,4193.41,168910],["2020-08-03",4193.41,4404.84,4193.41,4369.6,417000],["2020-08-04",4510.56,4510.56,4316.74,4387.22,182380],["2020-08-05",4299.13,4616.27,4299.13,4616.27,694110],["2020-08-06",4440.08,4616.27,4440.08,4510.56,199490],["2020-08-07",4510.56,4510.56,4440.08,4440.08,136800],["2020-08-10",4510.56,4510.56,4422.46,4440.08,410500],["2020-08-11",4440.08,4510.56,4440.08,4475.32,106620],["2020-08-12",4475.32,4475.32,4422.46,4440.08,153320],["2020-08-13",4404.84,4510.56,4404.84,4475.32,189570],["2020-08-14",4475.32,4475.32,4387.22,4387.22,276260],["2020-08-17",4334.36,4404.84,4334.36,4351.98,169150],["2020-08-18",4281.51,4404.84,4281.51,4369.6,94330],["2020-08-19",4404.84,4404.84,4351.98,4369.6,124230],["2020-08-20",4351.98,4369.6,4299.13,4316.74,200780],["2020-08-21",4316.74,4475.32,4299.13,4440.08,260030],["2020-08-24",4440.08,4545.8,4440.08,4457.7,328470],["2020-08-25",4457.7,4510.56,4404.84,4404.84,212150],["2020-08-26",4404.84,4457.7,4369.6,4440.08,315210],["2020-08-27",4475.32,4475.32,4422.46,4475.32,209820],["2020-08-28",4475.32,4774.85,4475.32,4774.85,1533430],["2020-08-31",4721.99,4827.71,4651.51,4651.51,341260],["2020-09-01",4616.27,4898.18,4616.27,4898.18,397850],["2020-09-03",4933.42,4933.42,4739.61,4774.85,409050],["2020-09-04",4686.75,4933.42,4651.51,4827.71,651250],["2020-09-07",4898.18,4898.18,4721.99,4721.99,353040],["2020-09-08",4757.23,4792.47,4686.75,4792.47,358690],["2020-09-09",4721.99,4862.94,4721.99,4827.71,279080],["2020-09-10",4862.94,4933.42,4792.47,4792.47,395720],["2020-09-11",4757.23,4827.71,4757.23,4774.85,182250],["2020-09-14",4774.85,4827.71,4757.23,4774.85,294850],["2020-09-15",4792.47,4933.42,4774.85,4862.94,626170],["2020-09-16",4898.18,4898.18,4810.09,4898.18,208510],["2020-09-17",4933.42,5109.62,4933.42,5003.9,833460],["2020-09-18",4968.66,5039.14,4951.04,4968.66,206590],["2020-09-21",5021.52,5021.52,4898.18,4898.18,361420],["2020-09-22",4827.71,4880.56,4792.47,4845.33,548670],["2020-09-23",4845.33,4880.56,4810.09,4845.33,225150],["2020-09-24",4845.33,4845.33,4792.47,4827.71,179380],["2020-09-25",4792.47,4845.33,4633.89,4774.85,671560],["2020-09-28",4774.85,4792.47,4721.99,4757.23,328030],["2020-09-29",4757.23,4862.94,4721.99,4757.23,288310],["2020-09-30",4757.23,4792.47,4686.75,4739.61,215630],["2020-10-01",4792.47,5056.76,4721.99,4898.18,1019830],["2020-10-02",4898.18,4933.42,4721.99,4827.71,348900],["2020-10-05",4827.71,4862.94,4757.23,4827.71,230740],["2020-10-06",4827.71,4862.94,4721.99,4757.23,409040],["2020-10-07",4721.99,4792.47,4721.99,4721.99,249520],["2020-10-08",4721.99,4774.85,4633.89,4669.13,442700],["2020-10-09",4651.51,4739.61,4651.51,4704.37,294570],["2020-10-12",4757.23,4757.23,4633.89,4651.51,216140],["2020-10-13",4651.51,4651.51,4581.03,4616.27,229060],["2020-10-14",4598.65,4633.89,4545.8,4581.03,212330],["2020-10-15",4616.27,4651.51,4545.8,4545.8,405760],["2020-10-16",4616.27,4616.27,4510.56,4510.56,249420],["2020-10-19",4475.32,4651.51,4475.32,4581.03,210760],["2020-10-20",4581.03,4581.03,4510.56,4545.8,125270],["2020-10-21",4528.18,4545.8,4457.7,4475.32,334810],["2020-10-22",4440.08,4492.94,4440.08,4475.32,181750],["2020-10-23",4475.32,4510.56,4475.32,4475.32,180260],["2020-10-26",4492.94,4510.56,4369.6,4387.22,414030],["2020-10-27",4351.98,4387.22,4263.89,4263.89,368980],["2020-10-28",4263.89,4299.13,4193.41,4193.41,273420],["2020-10-29",4087.69,4193.41,4087.69,4140.55,234470],["2020-10-30",4140.55,4281.51,4140.55,4228.65,224420],["2020-11-02",4281.51,4281.51,4228.65,4263.89,43780],["2020-11-03",4263.89,4369.6,4193.41,4228.65,196260],["2020-11-04",4334.36,4334.36,4228.65,4316.74,197750],["2020-11-05",4316.74,4334.36,4228.65,4299.13,177980],["2020-11-06",4228.65,4263.89,4193.41,4211.03,120290],["2020-11-09",4211.03,4299.13,4211.03,4299.13,159810],["2020-11-10",4334.36,4528.18,4299.13,4422.46,424330],["2020-11-11",4440.08,4492.94,4404.84,4475.32,201020],["2020-11-12",4475.32,4475.32,4404.84,4422.46,324840],["2020-11-13",4369.6,4404.84,4351.98,4351.98,275080],["2020-11-16",4404.84,4422.46,4334.36,4369.6,211890],["2020-11-17",4351.98,4440.08,4351.98,4422.46,122900],["2020-11-18",4457.7,4545.8,4440.08,4510.56,543320],["2020-11-19",4545.8,4563.42,4492.94,4510.56,248200],["2020-11-20",4510.56,4510.56,4457.7,4510.56,288320],["2020-11-23",4510.56,4510.56,4404.84,4475.32,495460],["2020-11-24",4475.32,4492.94,4404.84,4440.08,339800],["2020-11-25",4475.32,4545.8,4457.7,4510.56,307870],["2020-11-26",4510.56,4563.42,4492.94,4528.18,134980],["2020-11-27",4563.42,4651.51,4492.94,4581.03,475790],["2020-11-30",4651.51,4651.51,4510.56,4510.56,371380],["2020-12-01",4422.46,4528.18,4422.46,4528.18,341920],["2020-12-02",4528.18,4581.03,4475.32,4528.18,543290],["2020-12-03",4563.42,4651.51,4563.42,4651.51,477840],["2020-12-04",4721.99,4721.99,4581.03,4616.27,444090],["2020-12-07",4686.75,4686.75,4581.03,4633.89,295480],["2020-12-08",4686.75,4810.09,4598.65,4757.23,951390],["2020-12-09",4757.23,4915.8,4757.23,4845.33,1183000],["2020-12-10",4845.33,4862.94,4721.99,4721.99,595460],["2020-12-11",4704.37,4792.47,4669.13,4792.47,650530],["2020-12-14",4792.47,5039.14,4792.47,4968.66,1434060],["2020-12-15",4968.66,5003.9,4845.33,4880.56,879260],["2020-12-16",4862.94,4915.8,4845.33,4898.18,499970],["2020-12-17",4845.33,4880.56,4686.75,4774.85,748100],["2020-12-18",4757.23,5092.0,4739.61,5074.38,1879690],["2020-12-21",5250.57,5391.53,5180.09,5356.29,1580450],["2020-12-22",5356.29,5550.1,5250.57,5356.29,1096700],["2020-12-23",5321.05,5356.29,5162.47,5180.09,1047020],["2020-12-24",5215.33,5250.57,4862.94,5039.14,726490],["2020-12-25",4951.04,5391.53,4951.04,5373.91,1346370],["2020-12-28",5567.72,5708.67,5426.76,5638.2,1830380],["2020-12-29",5638.2,5673.44,5550.1,5585.34,1102810],["2020-12-30",5585.34,5620.58,5462.0,5567.72,688870],["2020-12-31",5567.72,5814.39,5497.24,5726.29,1791130],["2021-01-04",5849.63,6113.92,5849.63,6078.68,1704000],["2021-01-05",6096.3,6166.78,5990.58,6096.3,940100],["2021-01-06",6096.3,6448.69,5990.58,6096.3,1451000],["2021-01-07",6290.11,6395.83,6166.78,6307.73,1596800],["2021-01-08",6342.97,6536.78,6307.73,6378.21,1032000],["2021-01-11",6413.45,6483.93,6166.78,6272.49,895400],["2021-01-12",6113.92,6307.73,6096.3,6184.4,908500],["2021-01-13",6202.02,6307.73,6131.54,6219.64,1049400],["2021-01-14",6237.26,6642.5,6166.78,6642.5,2032100],["2021-01-15",6730.6,7100.6,6730.6,7012.51,1334400],["2021-01-18",7047.75,7082.98,6695.36,6853.93,1007500],["2021-01-19",6695.36,6818.69,6378.21,6395.83,1400100],["2021-01-20",6395.83,6519.16,5955.35,6237.26,1076600],["2021-01-21",6483.93,6483.93,6237.26,6395.83,744700],["2021-01-22",6395.83,6413.45,5990.58,6131.54,1062000],["2021-01-25",6131.54,6272.49,5990.58,6202.02,603100],["2021-01-26",6025.82,6272.49,6025.82,6043.44,909500],["2021-01-27",6043.44,6131.54,5620.58,5708.67,841500],["2021-01-28",5321.05,5462.0,5321.05,5321.05,622700],["2021-01-29",4951.04,5602.96,4951.04,5426.76,866200],["2021-02-01",5426.76,5532.48,5056.76,5250.57,437000],["2021-02-02",5250.57,5250.57,4951.04,5215.33,285000],["2021-02-03",5426.76,5567.72,5180.09,5567.72,624100],["2021-02-04",5673.44,5814.39,5497.24,5691.05,357300],["2021-02-05",5691.05,5814.39,5638.2,5761.53,258000],["2021-02-08",5779.15,5814.39,5426.76,5532.48,590500],["2021-02-09",5532.48,5673.44,5462.0,5602.96,382000],["2021-02-17",5779.15,5920.11,5691.05,5920.11,563900],["2021-02-18",5955.35,6061.06,5867.25,5920.11,533700],["2021-02-19",5814.39,5990.58,5779.15,5955.35,510400],["2021-02-22",5920.11,5972.96,5779.15,5849.63,564200],["2021-02-23",5849.63,5884.87,5779.15,5849.63,375800],["2021-02-24",5955.35,6096.3,5867.25,5867.25,1096100],["2021-02-25",5955.35,5955.35,5849.63,5920.11,335200],["2021-02-26",5814.39,5920.11,5796.77,5849.63,356600],["2021-03-01",5849.63,6061.06,5849.63,6061.06,535300],["2021-03-02",6149.16,6149.16,5955.35,6025.82,329400],["2021-03-03",6025.82,6025.82,5867.25,5972.96,284800],["2021-03-04",5990.58,6061.06,5779.15,5814.39,507700],["2021-03-05",5814.39,5920.11,5743.91,5849.63,601300],["2021-03-08",5955.35,6061.06,5849.63,5990.58,935032],["2021-03-09",6043.44,6307.73,5955.35,6237.26,1393400],["2021-03-10",6342.97,6342.97,6202.02,6254.87,587600],["2021-03-11",6272.49,6501.55,6272.49,6466.31,1663500],["2021-03-12",6466.31,6501.55,6342.97,6395.83,1067800],["2021-03-15",6413.45,6413.45,6325.35,6360.59,7017431],["2021-03-16",6342.97,6378.21,6202.02,6237.26,577000],["2021-03-17",6254.87,6307.73,6219.64,6307.73,573900],["2021-03-18",6342.97,6501.55,6325.35,6342.97,502300],["2021-03-19",6342.97,6501.55,6342.97,6395.83,587900],["2021-03-22",6378.21,6413.45,6290.11,6395.83,465400],["2021-03-23",6307.73,6413.45,6237.26,6272.49,359500],["2021-03-24",6166.78,6202.02,5990.58,6096.3,480000],["2021-03-25",6096.3,6166.78,5814.39,5814.39,642500],["2021-03-26",5920.11,5990.58,5743.91,5955.35,776400],["2021-03-29",6149.16,6149.16,5990.58,6025.82,288000],["2021-03-30",6025.82,6061.06,5990.58,6008.2,426100],["2021-03-31",5990.58,6061.06,5990.58,6043.44,329600],["2021-04-01",6061.06,6342.97,6061.06,6307.73,617000],["2021-04-02",6378.21,6466.31,6307.73,6342.97,858200],["2021-04-05",6413.45,6448.69,6307.73,6360.59,361900],["2021-04-06",6272.49,6413.45,6254.87,6307.73,602200],["2021-04-07",6342.97,6360.59,6237.26,6360.59,373500],["2021-04-08",6360.59,6378.21,6272.49,6307.73,545500],["2021-04-09",6307.73,6607.26,6272.49,6501.55,1193700],["2021-04-12",6607.26,6660.12,6501.55,6660.12,1225800],["2021-04-13",6765.84,6765.84,6519.16,6536.78,860000],["2021-04-14",6483.93,6554.4,6360.59,6519.16,752100],["2021-04-15",6519.16,6536.78,6342.97,6413.45,589700],["2021-04-16",6342.97,6395.83,6061.06,6219.64,538700],["2021-04-19",6307.73,6342.97,6166.78,6237.26,545800],["2021-04-20",6395.83,6395.83,6096.3,6166.78,655400],["2021-04-22",6272.49,6307.73,6131.54,6166.78,829900],["2021-04-23",6166.78,6254.87,6096.3,6202.02,586900],["2021-04-26",6307.73,6307.73,6078.68,6131.54,423100],["2021-04-27",6061.06,6149.16,6008.2,6025.82,311400],["2021-04-28",6025.82,6131.54,5972.96,6078.68,351300],["2021-04-29",6078.68,6166.78,6061.06,6113.92,369500],["2021-05-04",5920.11,6166.78,5920.11,6096.3,450300],["2021-05-05",6096.3,6519.16,6096.3,6519.16,1491400],["2021-05-06",6519.16,6554.4,6413.45,6519.16,990900],["2021-05-07",6448.69,6660.12,6360.59,6554.4,1223000],["2021-05-10",6554.4,7012.51,6519.16,7012.51,2386100],["2021-05-11",7223.94,7470.61,7118.22,7294.42,1538700],["2021-05-12",7188.7,7364.89,7188.7,7294.42,842900],["2021-05-13",7153.46,7787.76,7153.46,7787.76,2302000],["2021-05-14",7752.52,8034.43,7752.52,7928.71,1042300],["2021-05-17",7928.71,8016.81,7752.52,7981.57,753700],["2021-05-18",7928.71,8245.86,7823.0,8104.91,1188600],["2021-05-19",8175.39,8510.15,8034.43,8492.53,973800],["2021-05-20",8527.77,9003.5,8457.3,9003.5,1587300],["2021-05-21",8809.68,9267.79,8809.68,9144.45,704300],["2021-05-24",9091.59,9162.07,8739.2,8739.2,889800],["2021-05-25",8633.49,9126.83,8527.77,9126.83,980300],["2021-05-26",9162.07,9479.22,9073.97,9479.22,673500],["2021-05-27",9479.22,10113.52,9479.22,9796.37,653100],["2021-05-28",9796.37,10360.19,9761.13,10289.71,500900],["2021-05-31",11003.18,11003.18,10805.99,10983.46,715100],["2021-06-01",11358.12,11358.12,10845.43,10845.43,394300],["2021-06-02",10273.58,11476.43,10253.86,11239.8,574900],["2021-06-03",11614.46,12008.84,11515.87,12008.84,714200],["2021-06-04",12146.88,12324.35,12028.56,12225.75,539600],["2021-06-07",11831.37,12225.75,11377.84,11555.31,575500],["2021-06-08",11377.84,11436.99,10746.83,10746.83,603400],["2021-06-09",10451.05,11476.43,10017.23,11279.24,1062600],["2021-06-10",11239.8,11614.46,11121.49,11200.37,264100],["2021-06-11",11200.37,11890.53,10667.95,11890.53,803200],["2021-06-14",11752.5,12718.73,11673.62,12718.73,1208900],["2021-06-15",12718.73,13606.08,12620.13,13606.08,1145100],["2021-06-16",13527.2,14552.59,13053.95,14473.71,737300],["2021-06-17",14276.52,15183.6,13803.27,15183.6,631100],["2021-06-18",15380.78,15380.78,14237.09,15183.6,692800],["2021-06-21",14276.52,14986.41,14276.52,14789.22,650900],["2021-06-22",14789.22,14789.22,14158.21,14276.52,454300],["2021-06-23",14000.46,14592.03,14000.46,14118.77,326300],["2021-06-24",14039.9,14315.96,13606.08,13724.39,369000],["2021-06-25",13724.39,14670.9,13369.45,14670.9,519300],["2021-06-28",15223.03,15223.03,14710.34,14848.37,283300],["2021-06-29",14611.75,15183.6,14611.75,14848.37,335300],["2021-06-30",14848.37,14848.37,14552.59,14552.59,268200],["2021-07-01",14513.15,15558.26,14513.15,15538.54,749100],["2021-07-02",16169.54,16603.36,15735.73,16445.61,918000],["2021-07-05",16563.92,16761.11,15775.16,16169.54,450200],["2021-07-06",16090.67,16485.05,15380.78,15380.78,500800],["2021-07-07",15380.78,15400.5,14355.4,15341.35,443300],["2021-07-08",15341.35,15617.41,14808.93,14986.41,478300],["2021-07-09",14789.22,14946.97,13941.3,14000.46,458200],["2021-07-12",13408.89,13408.89,13034.23,13034.23,437800],["2021-07-13",13034.23,13606.08,12422.94,13073.67,385600],["2021-07-14",13073.67,13369.45,12284.91,12580.69,292400],["2021-07-15",12620.13,13251.14,12344.07,13251.14,277600],["2021-07-16",13448.33,13487.76,13132.82,13290.58,312400],["2021-07-19",12442.66,13053.95,12363.78,12363.78,650200],["2021-07-20",12363.78,13093.39,11989.12,13014.51,1036400],["2021-07-21",13211.7,13606.08,13053.95,13251.14,726800],["2021-07-22",13251.14,13527.2,13014.51,13408.89,289600],["2021-07-23",13408.89,13408.89,13014.51,13014.51,365400],["2021-07-26",12620.13,13034.23,12383.5,12777.88,209300],["2021-07-27",12422.94,13330.01,12422.94,13053.95,375800],["2021-07-28",13172.26,13172.26,12777.88,13053.95,143700],["2021-07-29",13053.95,13487.76,13014.51,13487.76,306900],["2021-07-30",13606.08,13961.02,13566.64,13882.14,776800],["2021-08-02",13882.14,14789.22,13803.27,14789.22,1145800],["2021-08-03",14789.22,15735.73,14789.22,15637.13,1084100],["2021-08-04",16307.58,16307.58,15637.13,15775.16,739700],["2021-08-05",15459.66,15952.63,15262.47,15854.04,748500],["2021-08-06",15775.16,16524.48,15459.66,16169.54,1179600],["2021-08-09",16169.54,17254.09,16051.23,17254.09,1137100],["2021-08-10",17747.06,17747.06,17332.96,17668.18,634100],["2021-08-11",17648.46,17904.81,17234.37,17668.18,1131200],["2021-08-12",17352.68,18220.31,17234.37,18141.44,1013400],["2021-08-13",17983.69,19403.45,17983.69,19403.45,1329770],["2021-08-16",20507.71,20744.34,19955.58,20744.34,1046100],["2021-08-17",20744.34,21690.85,20113.33,21296.47,1104600],["2021-08-18",20980.97,21690.85,20823.22,21257.03,928600],["2021-08-19",21257.03,21493.66,20823.22,20902.09,1368000],["2021-08-20",20704.9,21690.85,20507.71,20941.53,2035100],["2021-08-23",20980.97,22203.54,20744.34,22124.67,1564800],["2021-08-24",22440.17,22440.17,20586.59,20823.22,1141700],["2021-08-25",20626.03,20823.22,19916.14,20783.78,1134600],["2021-08-26",20862.65,21493.66,20468.27,21257.03,1874200],["2021-08-27",21217.6,21296.47,20349.96,21296.47,678400],["2021-08-30",21690.85,22282.42,21059.84,22242.98,1012700],["2021-08-31",22282.42,22282.42,21296.47,21888.04,861500],["2021-09-01",21690.85,22321.86,21335.91,22242.98,700800],["2021-09-06",22479.61,22558.48,21888.04,21927.48,837000],["2021-09-07",22124.67,22519.05,21454.22,21809.16,877900],["2021-09-08",21769.73,22085.23,21296.47,21611.97,353300],["2021-09-09",21848.6,22361.29,21414.78,22361.29,529100],["2021-09-10",22597.92,23662.75,22400.73,23544.43,1047000],["2021-09-13",23623.31,24333.19,23268.37,24175.44,1150700],["2021-09-14",24136.0,24254.31,23623.31,23859.94,603600],["2021-09-15",23662.75,23978.25,22952.86,23938.81,570200],["2021-09-16",23583.87,24057.12,23268.37,23662.75,382700],["2021-09-17",23899.37,24688.13,23583.87,24648.69,802600],["2021-09-20",24806.44,25752.95,24806.44,25279.7,877500],["2021-09-21",24806.44,25437.45,24490.94,25437.45,629200],["2021-09-22",25358.58,25476.89,24412.07,24490.94,1340900],["2021-09-23",24412.07,24924.76,24214.88,24254.31,727200],["2021-09-24",23938.81,24648.69,22913.43,22913.43,1162300],["2021-09-27",22676.8,22873.99,21335.91,21335.91,1249800],["2021-09-28",20428.84,21690.85,20113.33,21690.85,959800],["2021-09-29",21690.85,22440.17,20902.09,22440.17,1165300],["2021-09-30",22361.29,22558.48,21888.04,21888.04,1244700],["2021-10-01",21809.16,22124.67,21454.22,21572.54,553400],["2021-10-04",20980.97,21178.16,20192.21,21059.84,1045000],["2021-10-05",21099.28,22519.05,21099.28,22519.05,1538970],["2021-10-06",23071.18,23228.93,22282.42,22873.99,620800],["2021-10-07",23228.93,24333.19,22676.8,24057.12,1134100],["2021-10-08",23859.94,24688.13,23820.5,24451.5,910400],["2021-10-11",24451.5,24845.88,24175.44,24333.19,507200],["2021-10-12",24530.38,24530.38,23781.06,24254.31,559800],["2021-10-13",24214.88,24451.5,23978.25,24057.12,387300],["2021-10-14",23899.37,24924.76,23899.37,24688.13,596600],["2021-10-15",24964.2,24964.2,24333.19,24688.13,367800],["2021-10-18",24885.32,25200.82,24096.56,24451.5,908000],["2021-10-19",24412.07,25003.63,24254.31,24845.88,575700],["2021-10-20",25398.01,25910.71,24845.88,25200.82,930000],["2021-10-21",25555.77,25555.77,24530.38,24648.69,751200],["2021-10-22",24530.38,24727.57,24175.44,24333.19,575400],["2021-10-25",24017.69,24096.56,23426.12,23426.12,955200],["2021-10-26",23268.37,23859.94,22795.11,23820.5,528900],["2021-10-27",24017.69,24648.69,23781.06,24490.94,500500],["2021-10-28",24767.01,25240.26,24530.38,24648.69,665800],["2021-10-29",24845.88,24845.88,24254.31,24451.5,544400],["2021-11-01",24727.57,26147.33,24451.5,26147.33,1389900],["2021-11-02",26423.4,27014.97,26265.65,26817.78,1293500],["2021-11-03",26936.09,28395.29,26936.09,27803.73,1334000],["2021-11-04",27803.73,29578.43,27803.73,28907.99,955800],["2021-11-05",28986.86,29184.05,27409.35,28079.79,941700],["2021-11-08",28276.98,28986.86,27330.47,28355.86,800600],["2021-11-09",28316.42,28395.29,27606.54,28355.86,675700],["2021-11-10",28395.29,29184.05,28198.11,28198.11,486500],["2021-11-11",28198.11,28671.36,27369.91,27724.85,817400],["2021-11-12",27764.29,28079.79,27330.47,27922.04,700300],["2021-11-15",28631.92,29538.99,28079.79,28434.73,915100],["2021-11-16",27803.73,28355.86,27409.35,27488.22,928900],["2021-11-17",27409.35,28671.36,27409.35,28119.23,1031300],["2021-11-18",28631.92,29578.43,28119.23,29341.8,951000],["2021-11-19",29381.24,30327.75,27291.03,28119.23,1219200],["2021-11-22",28119.23,28631.92,26817.78,27882.6,878800],["2021-11-23",27882.6,28710.8,27606.54,28710.8,677118],["2021-11-24",29893.94,29933.37,28829.11,29105.18,794500],["2021-11-25",29105.18,30170.0,28986.86,29420.68,959000],["2021-11-26",29578.43,29893.94,28907.99,29184.05,928900],["2021-11-29",27843.16,29184.05,27843.16,28750.24,892700],["2021-11-30",28829.11,29499.56,28395.29,28434.73,1000400],["2021-12-01",28434.73,28553.05,27409.35,27724.85,1133800],["2021-12-02",27724.85,28000.92,27251.6,27409.35,740900],["2021-12-03",27409.35,27606.54,25555.77,25555.77,1802600],["2021-12-06",24924.76,25910.71,23978.25,24214.88,1144000],["2021-12-07",24451.5,25200.82,24057.12,24845.88,877100],["2021-12-08",25161.39,25161.39,24412.07,24451.5,689800],["2021-12-09",24530.38,24845.88,24096.56,24845.88,725000],["2021-12-10",24451.5,24924.76,24333.19,24845.88,610800],["2021-12-13",24490.94,25240.26,24451.5,25003.63,819600],["2021-12-14",25200.82,25398.01,24648.69,24845.88,491300],["2021-12-15",24845.88,24845.88,24490.94,24530.38,684800],["2021-12-16",24569.82,24845.88,24254.31,24254.31,434600],["2021-12-17",24214.88,24806.44,24175.44,24648.69,572100],["2021-12-20",25043.07,25240.26,24451.5,24924.76,717500],["2021-12-21",24924.76,24924.76,24293.75,24451.5,555600],["2021-12-22",24806.44,24806.44,22873.99,22873.99,1460700],["2021-12-23",22282.42,22637.36,21335.91,21414.78,1280800],["2021-12-24",21296.47,22282.42,21296.47,21927.48,418000],["2021-12-27",22479.61,22873.99,22124.67,22755.67,415800],["2021-12-28",22479.61,22795.11,22124.67,22795.11,477000],["2021-12-29",22676.8,22755.67,22203.54,22400.73,238700],["2021-12-30",22519.05,23899.37,22479.61,23781.06,511500],["2021-12-31",23781.06,24451.5,23307.8,23583.87,334700],["2022-01-04",23583.87,24175.44,23583.87,24017.69,551600],["2022-01-05",23781.06,24136.0,23662.75,23859.94,535300],["2022-01-06",23859.94,23859.94,23268.37,23347.24,432800],["2022-01-07",22913.43,23268.37,22716.24,22834.55,500400],["2022-01-10",22913.43,22992.3,21809.16,21888.04,585000],["2022-01-11",21493.66,22164.1,20704.9,20704.9,489700],["2022-01-12",20744.34,21611.97,20113.33,20902.09,595100],["2022-01-13",21296.47,21533.1,20744.34,20980.97,226300],["2022-01-14",21020.41,21059.84,20704.9,20823.22,263500],["2022-01-17",20823.22,21059.84,19383.73,19383.73,725400],["2022-01-18",18259.75,19304.86,18042.84,18042.84,391700],["2022-01-19",17944.25,19304.86,17904.81,19304.86,340500],["2022-01-20",20428.84,20428.84,19640.08,20034.46,247200],["2022-01-21",19718.95,20152.77,19600.64,19600.64,164300],["2022-01-24",18930.2,18930.2,18240.03,18240.03,348600],["2022-01-25",17865.37,18378.07,17747.06,18378.07,230000],["2022-01-26",18378.07,18654.13,17865.37,17865.37,113700],["2022-01-27",17865.37,19107.67,17766.78,19107.67,345700],["2022-01-28",19304.86,19679.52,19285.14,19561.2,281600],["2022-02-07",19718.95,20902.09,19718.95,20902.09,288600],["2022-02-08",21296.47,21375.35,20902.09,21257.03,335100],["2022-02-09",21296.47,21809.16,20980.97,21690.85,449000],["2022-02-10",21927.48,21927.48,21099.28,21296.47,296900],["2022-02-11",21257.03,21572.54,20862.65,21335.91,230800],["2022-02-14",20902.09,21296.47,20823.22,21099.28,212200],["2022-02-15",21099.28,21257.03,20507.71,20823.22,176700],["2022-02-16",20902.09,21217.6,20902.09,21099.28,169300],["2022-02-17",21099.28,21138.72,20823.22,20862.65,226200],["2022-02-18",20547.15,21454.22,20547.15,21335.91,412600],["2022-02-21",21375.35,22637.36,21375.35,22637.36,1024000],["2022-02-22",21454.22,22676.8,21375.35,22203.54,464200],["2022-02-23",22755.67,23347.24,22321.86,23110.61,486800],["2022-02-24",23110.61,23583.87,21493.66,22834.55,685300],["2022-02-25",22992.3,23465.56,22479.61,22913.43,663900],["2022-02-28",23228.93,23228.93,22479.61,22519.05,463300],["2022-03-01",22597.92,23071.18,22124.67,22597.92,326200],["2022-03-02",22479.61,22597.92,21927.48,22045.79,591400],["2022-03-03",21927.48,22873.99,21690.85,22873.99,664100],["2022-03-04",23268.37,23465.56,22755.67,22755.67,435800],["2022-03-07",22124.67,22834.55,22124.67,22558.48,443400],["2022-03-08",21493.66,22873.99,21493.66,22164.1,500700],["2022-03-09",22164.1,22282.42,21257.03,22124.67,531800],["2022-03-10",22558.48,22834.55,21651.41,21690.85,404400],["2022-03-11",21611.97,21651.41,20704.9,20704.9,707200],["2022-03-14",20231.65,20310.52,19502.05,19659.8,670600],["2022-03-15",19383.73,20073.9,19383.73,19916.14,260600],["2022-03-16",20113.33,20192.21,19955.58,19995.02,189800],["2022-03-17",20271.09,20468.27,20152.77,20310.52,128500],["2022-03-18",20507.71,20507.71,20113.33,20507.71,190600],["2022-03-21",20902.09,20902.09,20586.59,20783.78,217600],["2022-03-22",20902.09,21059.84,20862.65,20902.09,199000],["2022-03-23",20902.09,21099.28,20783.78,20783.78,197200],["2022-03-24",20902.09,20902.09,20468.27,20626.03,218400],["2022-03-25",20507.71,21217.6,20310.52,21217.6,374300],["2022-03-28",21257.03,22597.92,21257.03,22597.92,1442100],["2022-03-29",22873.99,23741.62,22597.92,23189.49,1787800],["2022-03-30",22873.99,23347.24,22282.42,22400.73,469300],["2022-03-31",22400.73,22479.61,21690.85,21690.85,353800],["2022-04-01",21138.72,22795.11,21138.72,22676.8,468300],["2022-04-04",23583.87,24254.31,22873.99,24254.31,1782700],["2022-04-05",24451.5,25082.51,23662.75,23859.94,996600],["2022-04-06",23623.31,24845.88,23465.56,24688.13,756300],["2022-04-07",24688.13,25240.26,23938.81,23938.81,1161200],["2022-04-08",24412.07,25043.07,23662.75,24214.88,749000],["2022-04-12",24096.56,24648.69,22558.48,22558.48,740400],["2022-04-13",22558.48,23583.87,21690.85,23150.05,748000],["2022-04-14",23465.56,23465.56,22597.92,22873.99,390100],["2022-04-15",22716.24,24057.12,22676.8,22873.99,641900],["2022-04-18",22873.99,22873.99,21296.47,21296.47,897700],["2022-04-19",21296.47,21730.29,19837.27,19837.27,1006800],["2022-04-20",18930.2,20507.71,18930.2,19718.95,527000],["2022-04-21",19659.8,20902.09,19048.51,20389.4,418800],["2022-04-22",20862.65,20902.09,19147.1,19758.39,513800],["2022-04-25",19324.58,19876.71,18378.07,18378.07,450400],["2022-04-26",17116.05,18535.82,17096.33,18141.44,471800],["2022-04-27",18318.91,18535.82,17747.06,18476.66,348200],["2022-04-28",18614.69,19166.82,18476.66,18890.76,399200],["2022-04-29",18535.82,19561.2,18535.82,19561.2,317700],["2022-05-04",19285.14,19285.14,18299.19,18299.19,309700],["2022-05-05",18890.76,18969.63,17352.68,18851.32,283100],["2022-05-06",17549.87,18713.29,17549.87,17747.06,309700],["2022-05-09",17155.49,17707.62,16504.77,16504.77,276800],["2022-05-10",15380.78,16485.05,15361.07,16248.42,705400],["2022-05-11",16386.45,16544.2,15775.16,16011.79,89600],["2022-05-12",15380.78,15992.07,14907.53,14907.53,551600],["2022-05-13",14000.46,14848.37,13882.14,13882.14,507400],["2022-05-16",14749.78,14749.78,12935.63,12935.63,637200],["2022-05-17",12501.82,13822.99,12501.82,13822.99,305600],["2022-05-18",14394.84,14789.22,14197.65,14572.31,570900],["2022-05-19",14197.65,14946.97,13822.99,14690.62,375400],["2022-05-20",14828.65,15183.6,14000.46,14592.03,260900],["2022-05-23",14986.41,14986.41,13586.36,13606.08,513800],["2022-05-24",13606.08,13842.71,12738.44,13842.71,332300],["2022-05-25",14059.61,14572.31,13882.14,14572.31,508400],["2022-05-26",14927.25,15183.6,14631.46,14887.81,487000],["2022-05-27",14749.78,15025.84,14730.06,14966.69,407000],["2022-05-30",14986.41,15183.6,14631.46,14907.53,415600],["2022-05-31",14828.65,15163.88,14631.46,14690.62,424700],["2022-06-01",14631.46,14749.78,14158.21,14315.96,432500],["2022-06-02",14592.03,14907.53,13921.58,14473.71,493400],["2022-06-03",14434.27,14592.03,14000.46,14592.03,343200],["2022-06-06",14592.03,15144.16,14217.37,14710.34,487600],["2022-06-07",14434.27,14592.03,13684.95,14473.71,313900],["2022-06-08",14789.22,15479.38,14473.71,15479.38,986500],["2022-06-09",15577.97,16011.79,15459.66,15479.38,608200],["2022-06-10",15223.03,15656.85,14986.41,15065.28,379200],["2022-06-13",14059.61,14434.27,14020.18,14020.18,648500],["2022-06-14",13803.27,13803.27,13053.95,13093.39,650600],["2022-06-15",13251.14,13251.14,12186.31,12186.31,1298800],["2022-06-16",12620.13,12777.88,11831.37,11989.12,388400],["2022-06-17",11200.37,11693.34,11160.93,11160.93,583300],["2022-06-20",11160.93,11555.31,10411.61,10411.61,437400],["2022-06-21",10273.58,11003.18,10096.1,10490.48,450600],["2022-06-22",11200.37,11220.09,10687.67,11220.09,619600],["2022-06-23",11693.34,11989.12,11436.99,11989.12,507800],["2022-06-24",12817.32,12817.32,12817.32,12817.32,331100],["2022-06-27",13704.67,13704.67,13704.67,13704.67,179800],["2022-06-28",14394.84,14552.59,13606.08,13606.08,1925300],["2022-06-29",13606.08,14394.84,13428.61,13862.43,511100],["2022-06-30",13901.86,14828.65,13901.86,14276.52,805100],["2022-07-01",14158.21,15262.47,13389.17,15262.47,854400],["2022-07-04",15301.91,16169.54,14868.09,14907.53,1036100],["2022-07-05",14907.53,15656.85,14592.03,14986.41,665900],["2022-07-06",14592.03,15183.6,14000.46,14000.46,467100],["2022-07-07",14079.33,14789.22,13251.14,14592.03,595500],["2022-07-08",14887.81,15144.16,14473.71,14592.03,605900],["2022-07-11",13645.52,14552.59,13586.36,13586.36,1049600],["2022-07-12",13586.36,14276.52,13290.58,14276.52,650600],["2022-07-13",14276.52,14552.59,14079.33,14394.84,672800],["2022-07-14",14217.37,15400.5,14079.33,15400.5,1253900],["2022-07-15",15637.13,15637.13,14868.09,14986.41,723700],["2022-07-18",15341.35,15420.22,14907.53,15006.12,659100],["2022-07-19",14907.53,15242.75,14513.15,14986.41,676200],["2022-07-20",15420.22,16031.51,15065.28,16031.51,2808400],["2022-07-21",16031.51,16524.48,15400.5,15499.1,1005100],["2022-07-22",15380.78,15735.73,15065.28,15065.28,1011400],["2022-07-25",15080.85,15688.14,14676.0,15232.67,940800],["2022-07-26",15435.1,15688.14,14954.34,15131.46,490700],["2022-07-27",15131.46,15688.14,14701.3,15435.1,677800],["2022-07-28",16092.99,16472.54,15789.35,15839.96,1524500],["2022-07-29",15890.56,16523.15,15839.96,16067.69,1036300],["2022-08-01",15941.17,17181.04,15941.17,17181.04,1633500],["2022-08-02",17206.34,17535.29,16776.18,17459.38,1599400],["2022-08-03",17105.13,17712.41,16953.31,17535.29,1391300],["2022-08-04",17712.41,17838.93,17256.95,17560.59,1199700],["2022-08-05",17535.29,18243.78,17332.86,18218.48,1597700],["2022-08-08",18269.09,18294.39,17560.59,17914.84,1056000],["2022-08-09",17763.02,18446.21,17560.59,17864.23,1462200],["2022-08-10",17864.23,18193.18,17585.89,17838.93,875100],["2022-08-11",18218.48,18446.21,16877.4,17585.89,1984900],["2022-08-12",17585.89,18117.27,17434.07,17940.14,850400],["2022-08-15",18117.27,18142.57,17864.23,17990.75,974500],["2022-08-16",17864.23,18243.78,17661.8,18167.87,930100],["2022-08-17",18319.69,18952.28,18193.18,18724.55,1895800],["2022-08-18",18876.37,19357.13,18370.3,19078.8,1366700],["2022-08-19",19078.8,19483.65,18724.55,19230.62,934400],["2022-08-22",19205.31,19357.13,18749.85,19028.19,1041200],["2022-08-23",18724.55,19483.65,18673.94,19483.65,923700],["2022-08-24",19660.78,19863.2,19483.65,19812.6,861600],["2022-08-25",19989.72,20192.15,19736.69,20141.54,890200],["2022-08-26",20242.76,20242.76,19129.4,19458.35,1892900],["2022-08-29",18724.55,19483.65,18218.48,19483.65,1591000],["2022-08-30",19888.51,19939.11,19382.44,19736.69,740800],["2022-08-31",19635.47,19888.51,19331.83,19584.87,608900],["2022-09-05",19559.56,19736.69,19255.92,19711.38,631600],["2022-09-06",19736.69,19964.42,19357.13,19357.13,592700],["2022-09-07",19357.13,19584.87,18218.48,18471.51,1221000],["2022-09-08",18724.55,18825.76,17484.68,17484.68,940000],["2022-09-09",17509.98,17763.02,16801.49,17763.02,793700],["2022-09-12",18066.66,18066.66,17763.02,17864.23,360404],["2022-09-13",17889.53,17914.84,17358.16,17813.62,551600],["2022-09-14",17459.38,18522.12,17282.25,18446.21,860100],["2022-09-15",18471.51,18673.94,18066.66,18167.87,422300],["2022-09-16",17838.93,18167.87,17307.56,17434.07,451900],["2022-09-19",17434.07,17459.38,16219.51,16219.51,958500],["2022-09-20",16674.97,16826.79,15890.56,16599.06,714000],["2022-09-21",16244.81,16700.27,16244.81,16497.85,221900],["2022-09-22",16295.42,17206.34,16295.42,16953.31,596800],["2022-09-23",16978.61,17054.52,16599.06,16700.27,285300],["2022-09-26",16194.2,16447.24,15536.31,15536.31,949800],["2022-09-27",15764.05,16194.2,15485.71,15586.92,311600],["2022-09-28",15536.31,16092.99,15435.1,15586.92,572000],["2022-09-29",16042.38,16042.38,15030.25,15030.25,437600],["2022-09-30",15131.46,16042.38,14726.6,16042.38,1404900],["2022-10-03",15941.17,15941.17,14929.03,14929.03,460900],["2022-10-04",15359.19,15409.8,14878.43,14929.03,615100],["2022-10-05",15485.71,15966.47,15232.67,15789.35,551000],["2022-10-06",15839.96,15991.78,14726.6,14827.82,508700],["2022-10-07",14827.82,14827.82,13790.38,13790.38,801500],["2022-10-10",13638.56,14751.91,13613.25,14751.91,722500],["2022-10-11",14751.91,14878.43,13739.77,13739.77,591900],["2022-10-12",14271.14,14701.3,13916.89,14625.39,469300],["2022-10-13",14625.39,15182.07,14422.96,14954.34,530500],["2022-10-14",15435.1,15839.96,15131.46,15182.07,571600],["2022-10-17",15055.55,15536.31,14676.0,15536.31,374600],["2022-10-18",15915.87,16042.38,15384.49,15384.49,561800],["2022-10-19",15586.92,15586.92,15207.37,15232.67,265400],["2022-10-20",15359.19,15359.19,14878.43,15080.85,225600],["2022-10-21",14676.0,14929.03,14043.41,14043.41,631500],["2022-10-24",13992.8,13992.8,13081.88,13081.88,408400],["2022-10-25",12170.96,13891.59,12170.96,12752.94,1250400],["2022-10-26",12752.94,13056.58,11867.32,11867.32,525000],["2022-10-27",11917.92,12677.03,11513.07,12677.03,863500],["2022-10-28",13005.97,13183.09,12272.17,12272.17,437200],["2022-10-31",12398.69,12702.33,11462.46,12297.47,510000],["2022-11-01",12651.72,12752.94,12272.17,12272.17,591500],["2022-11-02",12297.47,12601.12,12145.65,12348.08,349600],["2022-11-03",11968.53,12272.17,11690.19,11816.71,687500],["2022-11-04",11639.58,11664.89,11007.0,11007.0,854400],["2022-11-07",10956.39,10956.39,10247.89,10247.89,496500],["2022-11-08",9539.4,9994.86,9539.4,9539.4,1329800],["2022-11-09",9994.86,9994.86,8881.51,8881.51,1031100],["2022-11-10",8552.56,8780.3,8274.23,8274.23,906800],["2022-11-11",7742.85,8350.14,7717.55,7717.55,3802900],["2022-11-14",7236.79,7540.43,7186.18,7186.18,779200],["2022-11-15",6705.41,6933.14,6705.41,6705.41,1928100],["2022-11-16",6249.95,7160.87,6249.95,7160.87,4006100],["2022-11-17",7540.43,7641.64,7439.21,7641.64,1186800],["2022-11-18",7793.46,8173.01,7464.52,8173.01,1925400],["2022-11-21",8350.14,8679.08,8248.92,8274.23,1567100],["2022-11-22",8198.32,8830.9,7995.89,8274.23,2253400],["2022-11-23",8274.23,8451.35,7717.55,7717.55,1466400],["2022-11-24",7540.43,7995.89,7363.3,7995.89,2136200],["2022-11-25",8274.23,8552.56,8097.1,8552.56,1601600],["2022-11-28",9033.33,9134.54,8856.21,9134.54,1771900],["2022-11-29",9463.49,9767.13,8906.81,9615.31,2694230],["2022-11-30",9767.13,9969.56,9311.67,9792.43,2303400],["2022-12-01",10020.16,10374.41,9159.85,9362.27,3299900],["2022-12-02",9159.85,9994.86,9109.24,9994.86,1990900],["2022-12-05",10627.45,10678.05,10374.41,10678.05,2663300],["2022-12-06",10678.05,11184.12,10121.38,10121.38,3489700],["2022-12-07",10070.77,10602.14,9792.43,10425.02,2138600],["2022-12-08",10779.27,11133.52,10627.45,11133.52,3319900],["2022-12-09",11487.76,11487.76,10905.78,11184.12,1444300],["2022-12-12",11184.12,11462.46,10425.02,10425.02,2951700],["2022-12-13",10323.81,11133.52,9969.56,11133.52,11431020],["2022-12-14",11487.76,11487.76,10804.57,10905.78,2125217],["2022-12-15",10880.48,11057.61,10602.14,10779.27,1627000],["2022-12-16",10576.84,11234.73,10576.84,10855.18,1412100],["2022-12-19",10855.18,11588.98,10627.45,10652.75,2198300],["2022-12-20",10627.45,10779.27,9918.95,9918.95,2449100],["2022-12-21",10121.38,10197.29,9235.76,9235.76,2473300],["2022-12-22",9463.49,9868.34,9185.15,9843.04,1766100],["2022-12-23",9640.61,9969.56,9362.27,9362.27,785800],["2022-12-26",9362.27,9488.79,8729.69,8729.69,1771900],["2022-12-27",8754.99,9336.97,8603.17,9336.97,1488600],["2022-12-28",9362.27,9615.31,9159.85,9514.09,1255900],["2022-12-29",9412.88,9615.31,9210.45,9514.09,1037600],["2022-12-30",9615.31,9615.31,9387.58,9564.7,679100],["2023-01-03",9564.7,10222.59,9514.09,10222.59,1672800],["2023-01-04",10374.41,10374.41,10121.38,10197.29,1173100],["2023-01-05",10197.29,10374.41,9918.95,10197.29,1154600],["2023-01-06",10222.59,10450.32,10121.38,10121.38,1521900],["2023-01-09",10349.11,10349.11,9944.25,9944.25,544400],["2023-01-10",9893.65,9944.25,9362.27,9615.31,1409600],["2023-01-11",9741.83,10045.47,9590.01,9590.01,1264000],["2023-01-12",9741.83,9918.95,9640.61,9741.83,795000],["2023-01-13",9843.04,10096.07,9767.13,10020.16,983900],["2023-01-16",10020.16,10222.59,9868.34,9969.56,694500],["2023-01-17",10045.47,10627.45,10045.47,10627.45,1595800],["2023-01-18",10678.05,10855.18,10500.93,10829.87,1464000],["2023-01-19",10804.57,11133.52,10678.05,11007.0,1408700],["2023-01-27",11158.82,11234.73,10652.75,10652.75,1525300],["2023-01-30",10703.36,10956.39,10425.02,10627.45,1264700],["2023-01-31",10526.23,11133.52,10475.63,11133.52,1688600],["2023-02-01",11285.34,11361.25,10374.41,10374.41,2765000],["2023-02-02",10374.41,10475.63,9994.86,10121.38,1473900],["2023-02-03",10121.38,10247.89,9843.04,9969.56,1152200],["2023-02-06",9767.13,9994.86,9640.61,9843.04,1001600],["2023-02-07",9918.95,10121.38,9463.49,9463.49,1226000],["2023-02-08",9615.31,9843.04,9311.67,9665.92,901400],["2023-02-09",9665.92,9843.04,9514.09,9514.09,506200],["2023-02-10",9514.09,9615.31,9311.67,9311.67,741800],["2023-02-13",9311.67,9336.97,8729.69,8856.21,1311300],["2023-02-14",9008.03,9109.24,8881.51,9058.63,375000],["2023-02-15",9058.63,9463.49,9058.63,9261.06,694700],["2023-02-16",9387.58,9665.92,9362.27,9665.92,663700],["2023-02-17",9665.92,9716.52,9463.49,9564.7,622900],["2023-02-20",9665.92,10222.59,9564.7,10222.59,1458400],["2023-02-21",10323.81,10399.72,10070.77,10070.77,1439200],["2023-02-22",9868.34,10070.77,9514.09,9514.09,1901400],["2023-02-23",9615.31,9615.31,9109.24,9615.31,1167400],["2023-02-24",9615.31,9665.92,9261.06,9311.67,473200],["2023-02-27",9033.33,9210.45,8856.21,8856.21,927400],["2023-02-28",8982.72,9185.15,8957.42,9033.33,620900],["2023-03-01",9008.03,9590.01,8881.51,9539.4,584600],["2023-03-02",9590.01,9590.01,9362.27,9412.88,380900],["2023-03-03",9564.7,9564.7,9235.76,9235.76,666500],["2023-03-06",9615.31,9691.22,9311.67,9311.67,663400],["2023-03-07",9564.7,9564.7,9387.58,9514.09,708200],["2023-03-08",9286.36,9716.52,9286.36,9716.52,900000],["2023-03-09",9767.13,9868.34,9590.01,9691.22,1001100],["2023-03-10",9615.31,9716.52,9514.09,9716.52,1215800],["2023-03-13",9514.09,9792.43,9488.79,9716.52,1139100],["2023-03-14",9792.43,10070.77,9691.22,9843.04,2653800],["2023-03-15",10323.81,10526.23,10171.98,10526.23,2249400],["2023-03-16",10526.23,10753.96,10425.02,10475.63,2578800],["2023-03-17",10678.05,10703.36,10273.2,10374.41,1567000],["2023-03-20",10298.5,10703.36,10070.77,10070.77,2107500],["2023-03-21",10273.2,10526.23,9918.95,10526.23,1634700],["2023-03-22",10551.54,10931.09,10526.23,10627.45,2511400],["2023-03-23",10425.02,11133.52,10425.02,11133.52,2711100],["2023-03-24",11335.94,11361.25,10956.39,10956.39,2777100],["2023-03-27",10981.69,11715.49,10880.48,11715.49,2964500],["2023-03-28",11842.01,12044.44,11588.98,11614.28,2960500],["2023-03-29",11639.58,12398.69,11639.58,12398.69,2743200],["2023-03-30",12651.72,12651.72,12221.56,12373.38,2983500],["2023-03-31",12398.69,13208.4,12221.56,12930.06,3328900],["2023-04-03",13233.7,13613.25,12930.06,13157.79,2210200],["2023-04-04",13107.18,13714.47,12955.36,13562.65,2559200],["2023-04-05",13410.83,13663.86,13259.0,13562.65,2570000],["2023-04-06",13587.95,13714.47,12955.36,13005.97,2875700],["2023-04-07",13334.92,13891.59,13056.58,13891.59,3366100],["2023-04-10",14169.93,14625.39,13663.86,13992.8,2196500],["2023-04-11",13967.5,14422.96,13537.34,14422.96,2386100],["2023-04-12",14422.96,14473.57,13866.29,13891.59,1797900],["2023-04-13",13891.59,13916.89,13360.22,13360.22,3474000],["2023-04-14",13638.56,14068.71,13081.88,13537.34,3078300],["2023-04-17",13537.34,13992.8,13461.43,13663.86,1273800],["2023-04-18",13638.56,14600.09,13562.65,14600.09,4187600],["2023-04-19",14878.43,15182.07,14498.87,14827.82,2898000],["2023-04-20",14676.0,14777.21,14296.45,14574.78,2137500],["2023-04-21",14600.09,15232.67,14422.96,14726.6,2093700],["2023-04-24",14524.18,14726.6,14043.41,14094.02,2052000],["2023-04-25",14094.02,14169.93,13259.0,13334.92,4533800],["2023-04-26",13334.92,14043.41,13309.61,13866.29,1282200],["2023-04-27",13967.5,14043.41,13436.13,13613.25,1069700],["2023-04-28",13714.47,14372.36,13512.04,14169.93,2610900],["2023-05-04",14068.71,14574.78,13866.29,14473.57,2159000],["2023-05-05",14473.57,14473.57,14119.32,14119.32,991600],["2023-05-08",14271.14,14448.27,14094.02,14169.93,2458600],["2023-05-09",14169.93,14220.54,13790.38,13891.59,2052100],["2023-05-10",13891.59,14271.14,13891.59,13942.2,1995400],["2023-05-11",14542.67,14627.71,14287.53,14485.97,1907300],["2023-05-12",14485.97,15166.33,14259.18,15024.59,1985000],["2023-05-15",15081.28,15393.11,14656.06,14656.06,1898000],["2023-05-16",14627.71,14882.85,14542.67,14741.1,1013500],["2023-05-17",14741.1,14854.5,14287.53,14287.53,1753200],["2023-05-18",14400.92,15251.37,14202.49,14967.89,2750000],["2023-05-19",15081.28,15251.37,14769.45,15024.59,1342900],["2023-05-22",15166.33,15704.95,15024.59,15591.55,2916800],["2023-05-23",15648.25,16073.47,15534.86,15761.64,1913800],["2023-05-24",16045.12,16838.88,15733.29,16668.79,3469000],["2023-05-25",16442.0,16668.79,16045.12,16215.21,1660100],["2023-05-26",16300.26,16300.26,15875.03,16101.82,1381700],["2023-05-29",16271.91,16753.83,16130.17,16555.39,1545800],["2023-05-30",16555.39,17179.06,16271.91,16668.79,1429400],["2023-05-31",16668.79,16838.88,16215.21,16555.39,1561000],["2023-06-01",16555.39,17264.1,16442.0,17008.97,1862700],["2023-06-02",17292.45,17292.45,16895.57,16923.92,1157600],["2023-06-05",17008.97,17094.01,16328.61,16328.61,2896600],["2023-06-06",16300.26,16895.57,16101.82,16867.22,2068200],["2023-06-07",16923.92,16952.27,16555.39,16782.18,1609700],["2023-06-08",16782.18,16838.88,16101.82,16101.82,2064600],["2023-06-09",16300.26,16356.96,15818.34,16356.96,1925000],["2023-06-12",16215.21,16356.96,15875.03,16045.12,1240100],["2023-06-13",16158.52,16612.09,16158.52,16413.65,1479600],["2023-06-14",16555.39,16838.88,16413.65,16413.65,2392700],["2023-06-15",16385.3,16555.39,16300.26,16498.7,939000],["2023-06-16",16725.48,17264.1,16442.0,16555.39,3040200],["2023-06-19",16555.39,16725.48,16328.61,16527.05,1140800],["2023-06-20",16725.48,17008.97,16612.09,17008.97,1622500],["2023-06-21",17207.4,17887.76,17008.97,17604.28,2986300],["2023-06-22",17689.32,17802.72,17320.8,17717.67,1684000],["2023-06-23",17746.02,17831.07,17349.15,17717.67,1832600],["2023-06-26",17575.93,17604.28,16697.13,17292.45,2545300],["2023-06-27",17547.58,17547.58,17122.36,17292.45,936600],["2023-06-28",17320.8,17689.32,17150.71,17264.1,956800],["2023-06-29",17264.1,17292.45,16328.61,16328.61,1800300],["2023-06-30",16158.52,16697.13,16158.52,16470.35,1231900],["2023-07-03",16555.39,16725.48,16498.7,16640.44,781600],["2023-07-04",16640.44,17405.84,16527.05,17377.49,1729700],["2023-07-05",17547.58,17575.93,17008.97,17150.71,1266400],["2023-07-06",17150.71,17405.84,16838.88,17065.66,2281800],["2023-07-07",17008.97,17292.45,16753.83,17235.75,848700],["2023-07-10",17462.54,18086.2,17377.49,17774.37,1912000],["2023-07-11",17774.37,17972.81,17547.58,17689.32,1505100],["2023-07-12",17774.37,18057.85,17547.58,17604.28,1502000],["2023-07-13",17604.28,17944.46,17575.93,17802.72,1906700],["2023-07-14",17916.11,18284.64,17746.02,18284.64,2203500],["2023-07-17",18284.64,18568.12,18086.2,18227.94,1451300],["2023-07-18",18199.59,18199.59,17802.72,17802.72,1407100],["2023-07-19",17859.41,18142.9,17774.37,17802.72,1512100],["2023-07-20",17802.72,18142.9,17575.93,17802.72,1340700],["2023-07-21",17972.81,18426.38,17802.72,18284.64,1364900],["2023-07-24",18596.47,18596.47,18171.25,18227.94,1517100],["2023-07-25",18227.94,18426.38,18057.85,18142.9,1435000],["2023-07-26",18142.9,18256.29,18029.5,18114.55,953500],["2023-07-27",18114.55,18483.08,17859.41,18312.99,1976100],["2023-07-28",18398.03,18908.3,18341.33,18794.91,2742600],["2023-07-31",18794.91,19106.74,18539.77,18908.3,1413100],["2023-08-01",18908.3,18993.35,18483.08,18483.08,1587100],["2023-08-02",18369.68,18596.47,18284.64,18511.42,917800],["2023-08-03",18426.38,18879.95,18256.29,18341.33,1119500],["2023-08-04",18369.68,18823.26,18199.59,18823.26,1302100],["2023-08-07",19050.04,19163.43,18936.65,19021.69,1307400],["2023-08-08",19163.43,19191.78,18596.47,18681.51,1345700],["2023-08-09",18709.86,18709.86,18369.68,18369.68,1326400],["2023-08-10",18256.29,18369.68,17944.46,17972.81,1646200],["2023-08-11",17972.81,18142.9,17575.93,18142.9,1222200],["2023-08-14",18256.29,18823.26,18142.9,18596.47,1351400],["2023-08-15",18794.91,18823.26,18426.38,18568.12,877900],["2023-08-16",18454.73,18568.12,18256.29,18369.68,837200],["2023-08-17",18568.12,19135.09,18568.12,18709.86,2548500],["2023-08-18",18596.47,18681.51,17405.84,17405.84,2428600],["2023-08-21",17604.28,17689.32,17037.31,17235.75,1531400],["2023-08-22",17235.75,17746.02,16328.61,17717.67,2459600],["2023-08-23",17774.37,17859.41,17434.19,17434.19,684707],["2023-08-24",17434.19,18029.5,17405.84,18029.5,1338605],["2023-08-25",18029.5,18312.99,17916.11,18086.2,1287605],["2023-08-28",18086.2,18483.08,18086.2,18483.08,1248401],["2023-08-29",18738.21,18993.35,18483.08,18794.91,1771001],["2023-08-30",18794.91,20098.93,18738.21,20098.93,2940802],["2023-08-31",20977.72,21487.99,20495.8,21374.6,3100902],["2023-09-05",21828.17,21828.17,21374.6,21771.48,1965102],["2023-09-06",21828.17,23273.93,21714.78,23273.93,2574404],["2023-09-07",23812.55,24776.39,23557.42,24776.39,2547302],["2023-09-08",24322.82,24918.13,24152.73,24918.13,1878503],["2023-09-11",25485.1,25655.19,24152.73,24266.12,2412451],["2023-09-12",24039.34,25938.67,24039.34,25938.67,2147400],["2023-09-13",26080.41,26590.68,25343.36,25626.84,1608900],["2023-09-14",25768.58,25768.58,24379.52,24634.65,1868200],["2023-09-15",24407.87,25626.84,24322.82,24833.09,1829400],["2023-09-18",24464.56,25400.06,24464.56,25144.92,1204400],["2023-09-19",25144.92,25400.06,24577.96,25116.57,1409400],["2023-09-20",25371.71,25853.63,25116.57,25796.93,1556900],["2023-09-21",25853.63,25853.63,24492.91,24492.91,2478100],["2023-09-22",23585.77,24096.03,22792.01,22792.01,4496100],["2023-09-25",22621.92,22962.1,21204.51,21204.51,2795200],["2023-09-26",21544.69,22678.62,20864.33,21317.9,3207200],["2023-09-27",22054.96,22792.01,21374.6,22792.01,3305800],["2023-09-28",22877.06,24379.52,22621.92,24379.52,4231900],["2023-09-29",24833.09,25116.57,23954.29,24663.0,2557700],["2023-10-02",24379.52,24889.79,24096.03,24181.08,1970500],["2023-10-03",23727.51,24181.08,22508.53,23302.28,4196100],["2023-10-04",22905.41,24918.13,22820.36,24918.13,3083300],["2023-10-05",24918.13,25626.84,24209.43,24209.43,2657100],["2023-10-06",24096.03,25258.31,23245.59,24634.65,2729600],["2023-10-09",24634.65,25258.31,24209.43,25173.27,2294500],["2023-10-10",25513.45,25598.49,24492.91,24492.91,2804400],["2023-10-11",24492.91,26193.81,24379.52,26193.81,2990200],["2023-10-12",26307.2,27271.04,26137.11,26250.5,2642300],["2023-10-13",25796.93,26874.17,25343.36,26817.47,2693100],["2023-10-16",26477.29,26987.56,25456.75,25683.54,2371500],["2023-10-17",25881.98,26647.38,23897.6,23897.6,2450900],["2023-10-18",24209.43,24606.3,22225.05,23529.07,4773300],["2023-10-19",23529.07,23642.46,21884.87,21884.87,2572700],["2023-10-20",21601.39,23415.68,20694.24,23415.68,3558300],["2023-10-23",23529.07,23755.86,22423.49,22678.62,1814800],["2023-10-24",22962.1,23245.59,22253.4,23075.5,1599100],["2023-10-25",23103.85,23415.68,22451.83,22451.83,1731400],["2023-10-26",21884.87,21941.57,20892.68,20892.68,4320300],["2023-10-27",21261.21,21544.69,19843.79,21034.42,2339600],["2023-10-30",20977.72,21317.9,19730.4,19730.4,1196400],["2023-10-31",19900.49,20098.93,18369.68,18369.68,2821900],["2023-11-01",18312.99,19305.18,17859.41,19276.83,2713200],["2023-11-02",19730.4,20609.2,19503.61,20609.2,2525200],["2023-11-03",20750.94,20864.33,19843.79,20410.76,2196500],["2023-11-06",20524.15,20977.72,20325.71,20722.59,1259900],["2023-11-07",20524.15,21147.81,20212.32,20750.94,1775800],["2023-11-08",20722.59,22196.7,20580.85,22196.7,2879600],["2023-11-09",22678.62,23387.33,22395.14,22678.62,2475700],["2023-11-10",22480.18,23585.77,22196.7,22706.97,3382500],["2023-11-13",22678.62,23132.19,22253.4,23132.19,1861200],["2023-11-14",23784.2,23982.64,23075.5,23245.59,2160700],["2023-11-15",24152.73,24152.73,23188.89,23585.77,2550300],["2023-11-16",23358.98,24096.03,22962.1,24096.03,1889700],["2023-11-17",24096.03,24181.08,23103.85,23217.24,3089900],["2023-11-20",22621.92,24266.12,22621.92,24039.34,2762100],["2023-11-21",24266.12,24577.96,23982.64,24266.12,1956400],["2023-11-22",24266.12,24918.13,24152.73,24889.79,2304500],["2023-11-23",25003.18,25088.22,23160.54,23160.54,2388200],["2023-11-24",23358.98,23812.55,22735.32,23812.55,2274600],["2023-11-27",23812.55,23925.95,23245.59,23330.63,855700],["2023-11-28",23529.07,23784.2,22706.97,23784.2,1521700],["2023-11-29",23925.95,24521.26,23925.95,24322.82,1750800],["2023-11-30",24351.17,24606.3,23954.29,23982.64,1607600],["2023-12-01",24266.12,24606.3,23897.6,24322.82,1316500],["2023-12-04",24946.48,25796.93,24492.91,25229.97,2768100],["2023-12-05",25286.66,25343.36,24833.09,25059.88,1590100],["2023-12-06",25201.62,25371.71,24946.48,25173.27,1388500],["2023-12-07",25201.62,25201.62,23415.68,24237.78,3834300],["2023-12-08",24237.78,24322.82,23755.86,23925.95,1362800],["2023-12-11",23925.95,24209.43,23273.93,23982.64,1309800],["2023-12-12",23982.64,24209.43,23869.25,24096.03,560500],["2023-12-13",24322.82,24351.17,23585.77,23812.55,1038000],["2023-12-14",24096.03,24124.38,23727.51,23812.55,1017500],["2023-12-15",23784.2,24351.17,23699.16,24096.03,1134400],["2023-12-18",24124.38,24322.82,23755.86,24322.82,1285500],["2023-12-19",24209.43,24946.48,24209.43,24946.48,1871600],["2023-12-20",24974.83,25031.53,24719.7,24833.09,999200],["2023-12-21",24691.35,24918.13,24379.52,24833.09,1304100],["2023-12-22",24833.09,25116.57,24691.35,24946.48,1787100],["2023-12-25",24918.13,25059.88,24322.82,25059.88,1659800],["2023-12-26",25343.36,25343.36,24889.79,25286.66,1659600],["2023-12-27",25343.36,25655.19,25144.92,25343.36,1477300],["2023-12-28",25116.57,25371.71,25059.88,25371.71,1341200],["2023-12-29",25371.71,25400.06,25116.57,25315.01,956700],["2024-01-02",25485.1,25485.1,24521.26,24521.26,1294700],["2024-01-03",24492.91,24663.0,24351.17,24663.0,1025700],["2024-01-04",24663.0,25286.66,24492.91,24492.91,1670700],["2024-01-05",24549.61,24776.39,24436.21,24492.91,729700],["2024-01-08",24577.96,25116.57,24577.96,24889.79,945500],["2024-01-09",24946.48,25626.84,24804.74,25286.66,1919000],["2024-01-10",25286.66,25400.06,24719.7,24861.44,1010100],["2024-01-11",24946.48,25683.54,24918.13,25229.97,1583800],["2024-01-12",25201.62,25286.66,24748.05,24918.13,1284800],["2024-01-15",24918.13,25144.92,24209.43,24209.43,1189300],["2024-01-16",24209.43,24946.48,24152.73,24946.48,840200],["2024-01-17",24861.44,26647.38,24861.44,25626.84,2738000],["2024-01-18",25768.58,26647.38,25740.23,25853.63,1265800],["2024-01-19",26080.41,26533.99,25371.71,25541.8,1402600],["2024-01-22",25626.84,25796.93,25031.53,25711.89,1459600],["2024-01-23",25711.89,26023.72,25570.15,25711.89,965100],["2024-01-24",25711.89,26278.85,25371.71,25711.89,1233700],["2024-01-25",25711.89,25740.23,25400.06,25513.45,681300],["2024-01-26",25541.8,25853.63,25513.45,25513.45,593900],["2024-01-29",25598.49,26023.72,25485.1,25626.84,737100],["2024-01-30",25626.84,25740.23,25343.36,25711.89,915200],["2024-01-31",26023.72,27497.83,25967.02,27157.65,4229600],["2024-02-01",26987.56,27611.22,26987.56,27469.48,953500],["2024-02-02",27724.61,28121.49,27469.48,27582.87,1078400],["2024-02-05",27752.96,27752.96,27129.3,27582.87,1218600],["2024-02-06",27611.22,28064.79,27441.13,27526.18,782900],["2024-02-07",27526.18,27894.7,27412.78,27582.87,740100],["2024-02-15",27781.31,27866.36,27384.43,27441.13,752300],["2024-02-16",27554.52,28178.19,27299.39,27582.87,1208700],["2024-02-19",27582.87,28234.88,27242.69,28234.88,1843600],["2024-02-20",28461.67,29935.78,28348.28,28971.94,2091100],["2024-02-21",28971.94,29595.6,28688.46,29312.12,1421500],["2024-02-22",29312.12,29538.9,28915.24,28915.24,700000],["2024-02-23",28858.55,29198.72,27781.31,27838.01,1934100],["2024-02-26",27894.7,29765.69,27809.66,29765.69,1965900],["2024-02-27",29992.48,30672.83,29879.08,30049.17,1289300],["2024-02-28",29992.48,30275.96,29708.99,30219.26,1271100],["2024-02-29",30502.75,32317.03,29879.08,32317.03,2244000],["2024-03-01",32317.03,33734.45,31806.77,32884.0,1716100],["2024-03-04",33054.09,33167.48,32600.52,32884.0,1221000],["2024-03-05",32884.0,35151.86,32373.73,35095.17,1979900],["2024-03-06",34981.77,35095.17,34131.32,34868.38,1516000],["2024-03-07",34868.38,35662.13,34584.9,34698.29,1425100],["2024-03-08",34754.99,34868.38,33224.18,33621.06,2620400],["2024-03-11",34471.5,35265.26,34017.93,34528.2,2611700],["2024-03-12",34528.2,35605.44,34471.5,34868.38,2015200],["2024-03-13",34981.77,35775.52,34811.68,35605.44,2601700],["2024-03-14",35718.83,35718.83,34641.59,34868.38,2940700],["2024-03-15",34811.68,36285.79,34301.41,36285.79,4852400],["2024-03-18",36229.1,36229.1,33791.15,34301.41,3845900],["2024-03-19",34358.11,35095.17,34017.93,34017.93,909100],["2024-03-20",34244.72,34528.2,33507.66,34358.11,1560500],["2024-03-21",34925.08,34925.08,34358.11,34414.81,1269600],["2024-03-22",34584.9,35605.44,34358.11,34925.08,2348000],["2024-03-25",34925.08,35435.35,34301.41,34584.9,1208600],["2024-03-26",34584.9,35435.35,34301.41,35208.56,1280800],["2024-03-27",35662.13,35662.13,34925.08,35151.86,922800],["2024-03-28",35605.44,36229.1,35151.86,35945.61,2917800],["2024-03-29",35945.61,35945.61,35208.56,35265.26,1235200],["2024-04-01",35265.26,35775.52,34811.68,35548.74,1366300],["2024-04-02",35605.44,36059.01,35151.86,36059.01,2082600],["2024-04-03",36285.79,37306.33,35718.83,36229.1,3082200],["2024-04-04",35775.52,36229.1,35265.26,35378.65,1528300],["2024-04-05",34811.68,34981.77,32997.39,32997.39,2443500],["2024-04-08",32997.39,33677.75,32146.95,32317.03,2104400],["2024-04-09",32487.12,33734.45,32317.03,33734.45,1431900],["2024-04-10",33791.15,34131.32,33621.06,33734.45,900100],["2024-04-11",33450.97,34301.41,32884.0,34131.32,1226600],["2024-04-12",34584.9,34981.77,33904.54,34868.38,1447300],["2024-04-15",34584.9,35321.95,32430.43,32430.43,2692100],["2024-04-16",32317.03,32713.91,30616.14,32317.03,2564800],["2024-04-17",32884.0,32884.0,30105.87,30105.87,1645000],["2024-04-19",28688.46,30502.75,28064.79,28348.28,4702800],["2024-04-22",29198.72,30332.66,29028.63,30332.66,2193600],["2024-04-23",30502.75,30899.62,29255.42,29822.39,1812300],["2024-04-24",30219.26,31750.07,30162.57,31466.59,2240000],["2024-04-25",31296.5,31409.89,30389.35,31126.41,1566800],["2024-04-26",30332.66,32033.55,30332.66,30899.62,2188600],["2024-05-02",31523.28,31523.28,30389.35,30899.62,1342600],["2024-05-03",31296.5,32033.55,30729.53,30899.62,1719800],["2024-05-06",31636.68,33054.09,31239.8,33054.09,3165400],["2024-05-07",33507.66,33507.66,32940.7,33450.97,1343400],["2024-05-08",33167.48,34358.11,32940.7,33961.23,2155200],["2024-05-09",34301.41,34471.5,33564.36,33847.84,1558600],["2024-05-10",34017.93,34301.41,33337.57,34131.32,2459700],["2024-05-13",34584.9,34811.68,33337.57,34017.93,2094300],["2024-05-14",34188.02,34584.9,33621.06,33734.45,2267400],["2024-05-15",36101.58,36101.58,34820.81,36101.58,5008700],["2024-05-16",37462.39,37542.44,36581.86,36781.98,2411400],["2024-05-17",36781.98,37222.25,36621.89,36902.06,2218200],["2024-05-20",36902.06,37222.25,36421.77,36541.84,2850600],["2024-05-21",36541.84,37062.15,36221.65,37062.15,3277800],["2024-05-22",37182.22,38903.25,37062.15,37462.39,3277900],["2024-05-23",37302.3,37622.49,36661.91,37622.49,1643600],["2024-05-24",36982.1,37542.44,35221.05,36341.72,3734500],["2024-05-27",36381.75,36822.01,36061.55,36301.7,1083200],["2024-05-28",36661.91,37302.3,36341.72,37102.18,2132000],["2024-05-29",37582.46,37582.46,36501.82,36661.91,1558400],["2024-05-30",36101.58,36421.77,35421.17,36381.75,2584500],["2024-05-31",36902.06,37182.22,36381.75,36421.77,1071200],["2024-06-03",36822.01,37142.2,36701.94,36822.01,2018700],["2024-06-04",36942.08,37222.25,36781.98,36822.01,2108000],["2024-06-05",37062.15,38262.87,36822.01,37702.53,4411200],["2024-06-06",37862.63,38262.87,37542.44,37622.49,2485800],["2024-06-07",37942.68,38182.82,37462.39,37702.53,1522200],["2024-06-10",37782.58,38302.89,37502.42,37662.51,2066600],["2024-06-11",37782.58,38022.73,37462.39,38022.73,2176200],["2024-06-12",38182.82,38823.2,38142.8,38503.01,2556500],["2024-06-13",39023.32,39023.32,38022.73,38022.73,1847400],["2024-06-14",38102.77,38422.97,35621.29,36021.53,3796600],["2024-06-17",36021.53,36701.94,36021.53,36421.77,1780100],["2024-06-18",36741.96,36902.06,36341.72,36421.77,1073200],["2024-06-19",36421.77,36741.96,36101.58,36421.77,1309100],["2024-06-20",36461.79,36541.84,35661.31,36021.53,1607800],["2024-06-21",36021.53,36381.75,35541.24,35541.24,2125800],["2024-06-24",35221.05,35781.39,33219.86,33299.9,4136100],["2024-06-25",33860.24,33860.24,33099.78,33700.14,1061700],["2024-06-26",33780.19,33940.29,33219.86,33620.09,1007000],["2024-06-27",33460.0,33860.24,33219.86,33339.93,918500],["2024-06-28",33620.09,33740.17,32179.23,32419.38,1862800],["2024-07-01",32819.62,33660.12,32419.38,33660.12,1172400],["2024-07-02",33780.19,34980.91,33780.19,34660.72,1656300],["2024-07-03",34820.81,34820.81,34140.41,34260.48,1022900],["2024-07-04",34260.48,34780.79,34060.36,34260.48,919000],["2024-07-05",33700.14,34380.55,33620.09,34020.33,2176600],["2024-07-08",34420.57,34420.57,33740.17,33940.29,1888700],["2024-07-09",34060.36,35141.0,33660.12,35020.93,3546600],["2024-07-10",35221.05,35261.08,34460.6,34460.6,1658300],["2024-07-11",34500.62,35060.96,34340.53,34700.74,1908700],["2024-07-12",34300.5,34820.81,34220.45,34300.5,1244600],["2024-07-15",34900.86,34900.86,33940.29,34100.38,1061700],["2024-07-16",34100.38,34500.62,33860.24,34020.33,1465500],["2024-07-17",33980.31,34180.43,32019.14,32419.38,2514000],["2024-07-18",32419.38,32779.59,31458.8,32659.52,2402500],["2024-07-19",32699.54,32819.62,31578.87,31578.87,1940800],["2024-07-22",31578.87,31939.09,30418.18,30698.35,3204000],["2024-07-23",30818.42,31178.64,29217.46,29217.46,3592500],["2024-07-24",28817.22,30818.42,28817.22,30658.32,2950500],["2024-07-25",30418.18,30898.47,29897.87,30658.32,1481200],["2024-07-26",30658.32,30898.47,30378.16,30498.23,940400],["2024-07-29",30498.23,30858.44,30418.18,30538.25,1373600],["2024-07-30",30298.11,30498.23,29617.7,29737.77,1517000],["2024-07-31",30178.04,30418.18,29417.58,29777.8,1266800],["2024-08-01",30017.94,30017.94,27696.55,27736.58,3125800],["2024-08-02",27256.29,29657.73,27016.15,29657.73,3461200],["2024-08-05",29217.46,30778.4,28817.22,29697.75,4517200],["2024-08-06",30418.18,31738.97,29657.73,31698.95,5078500],["2024-08-07",31859.04,31859.04,30898.47,31698.95,2527200],["2024-08-08",31218.66,31698.95,30097.99,30738.37,3603300],["2024-08-09",31178.64,32859.64,30978.52,32859.64,5525600],["2024-08-12",32659.52,33379.95,32419.38,33139.81,2284800],["2024-08-13",33139.81,33139.81,32179.23,32539.45,2803600],["2024-08-14",32979.71,32979.71,32019.14,32019.14,2239800],["2024-08-15",31859.04,32819.62,31698.95,32499.42,3607600],["2024-08-16",32779.59,34740.76,32539.45,34740.76,7269900],["2024-08-19",35060.96,35060.96,34300.5,34620.69,2776400],["2024-08-20",34420.57,35861.43,34140.41,34420.57,4668900],["2024-08-21",34420.57,34740.76,34180.43,34620.69,2752900],["2024-08-22",34660.72,35221.05,34340.53,34900.86,2515400],["2024-08-23",34900.86,35701.34,34620.69,35421.17,3802600],["2024-08-26",35701.34,35741.36,34900.86,34940.88,3161100],["2024-08-27",34900.86,35301.1,34820.81,34940.88,2006500],["2024-08-28",35060.96,35141.0,34020.33,34340.53,4073700],["2024-08-29",34380.55,34820.81,34180.43,34340.53,1906900],["2024-08-30",34340.53,35181.03,34300.5,34980.91,2541100],["2024-09-04",34420.57,35581.27,34300.5,35381.15,3629200],["2024-09-05",35541.24,36181.63,34540.64,34740.76,4050600],["2024-09-06",34620.69,34940.88,34100.38,34660.72,2356300],["2024-09-09",34340.53,34860.84,34300.5,34660.72,1487900],["2024-09-10",34900.86,34900.86,33700.14,33700.14,3344200],["2024-09-11",33660.12,34780.79,33259.88,34420.57,3279400],["2024-09-12",34740.76,34780.79,34340.53,34420.57,1453500],["2024-09-13",34420.57,35621.29,34420.57,35221.05,4578700],["2024-09-16",35301.1,35301.1,34580.67,34580.67,1974500],["2024-09-17",34900.86,35701.34,34580.67,35701.34,3507400],["2024-09-18",35861.43,36541.84,35541.24,35861.43,4304100],["2024-09-19",36341.72,36341.72,35581.27,35781.39,2492700],["2024-09-20",36261.67,36261.67,35621.29,35861.43,4558700],["2024-09-23",35861.43,36261.67,35221.05,35621.29,2080900],["2024-09-24",35701.34,36021.53,35581.27,36021.53,1711700],["2024-09-25",36141.6,36982.1,36141.6,36581.86,3993100],["2024-09-26",36661.91,36781.98,36261.67,36261.67,2744100],["2024-09-27",36341.72,36581.86,36021.53,36421.77,2240900],["2024-09-30",36421.77,36982.1,36181.63,36822.01,2447400],["2024-10-01",37142.2,37782.58,36701.94,36822.01,3731600],["2024-10-02",36581.86,36781.98,36181.63,36221.65,2715600],["2024-10-03",36221.65,36501.82,34820.81,35501.22,4007200],["2024-10-04",35541.24,35941.48,35221.05,35381.15,2076700],["2024-10-07",35581.27,36181.63,35381.15,36181.63,1588100],["2024-10-08",36261.67,36341.72,35381.15,35541.24,2606700],["2024-10-09",35621.29,35901.46,35221.05,35541.24,1867500],["2024-10-10",35621.29,36061.55,35461.2,35461.2,1582900],["2024-10-11",35381.15,35861.43,35381.15,35781.39,1158000],["2024-10-14",36181.63,36181.63,35701.34,35701.34,1294400],["2024-10-15",35381.15,36061.55,35221.05,35221.05,1459500],["2024-10-16",35421.17,35421.17,34860.84,34900.86,1430300],["2024-10-17",35060.96,35381.15,34140.41,35141.0,2284100],["2024-10-18",34900.86,35381.15,34900.86,34980.91,1193300],["2024-10-21",34620.69,34820.81,34020.33,34020.33,2538000],["2024-10-22",33900.26,34140.41,32419.38,33219.86,2940400],["2024-10-23",32979.71,33700.14,32979.71,33540.05,1471500],["2024-10-24",33620.09,33620.09,32499.42,32499.42,1285300],["2024-10-25",32819.62,32939.69,32699.54,32699.54,1302000],["2024-10-28",32699.54,33580.07,32699.54,33379.95,1075400],["2024-10-29",33339.93,33580.07,33259.88,33299.9,1081100],["2024-10-30",33460.0,33460.0,33059.76,33219.86,964700],["2024-10-31",33219.86,33620.09,33179.83,33460.0,930800],["2024-11-01",33299.9,33460.0,32779.59,33019.74,1233500],["2024-11-04",33019.74,34580.67,32579.47,34340.53,2469100],["2024-11-05",34260.48,34420.57,33860.24,34060.36,723000],["2024-11-06",34380.55,34540.64,34060.36,34500.62,1792800],["2024-11-07",34780.79,34820.81,34180.43,34220.45,1176800],["2024-11-08",34220.45,34820.81,33980.31,34340.53,1799100],["2024-11-11",34340.53,34660.72,33780.19,34660.72,1911700],["2024-11-12",34780.79,35381.15,34340.53,34380.55,1996300],["2024-11-13",34020.33,34340.53,33580.07,34220.45,1757000],["2024-11-14",33940.29,34780.79,33219.86,33219.86,2434500],["2024-11-15",32819.62,33179.83,32019.14,32419.38,2856800],["2024-11-18",32259.28,33900.26,32259.28,33099.78,2594100],["2024-11-19",33099.78,33339.93,32419.38,32419.38,1089100],["2024-11-20",32379.35,33940.29,31338.73,33099.78,3274800],["2024-11-21",33219.86,33620.09,33019.74,33540.05,1065100],["2024-11-22",33379.95,33460.0,32939.69,33019.74,1342400],["2024-11-25",33059.76,33500.02,32619.5,33299.9,1528000],["2024-11-26",33299.9,34180.43,33299.9,33740.17,2013000],["2024-11-27",33460.0,33900.26,33379.95,33460.0,1184800],["2024-11-28",33780.19,33900.26,33379.95,33379.95,1670900],["2024-11-29",33379.95,33780.19,33259.88,33620.09,1530800],["2024-12-02",33980.31,33980.31,33460.0,33500.02,1073200],["2024-12-03",33500.02,34020.33,33339.93,33460.0,1787500],["2024-12-04",33419.98,33620.09,32499.42,32779.59,2305800],["2024-12-05",32779.59,35060.96,32059.16,35060.96,5921500],["2024-12-06",35381.15,35381.15,34700.74,34980.91,2281200],["2024-12-09",35020.93,35301.1,34860.84,35221.05,2202000],["2024-12-10",35100.98,35341.12,34820.81,35221.05,1667900],["2024-12-11",35301.1,35581.27,34940.88,35141.0,2347600],["2024-12-12",35181.03,35461.2,34820.81,34820.81,5710800],["2024-12-13",34820.81,35141.0,34660.72,34740.76,1622200],["2024-12-16",34740.76,35020.93,34420.57,34860.84,1109200],["2024-12-17",35020.93,35060.96,34300.5,34300.5,1637000],["2024-12-18",34420.57,34820.81,34100.38,34820.81,1413200],["2024-12-19",34100.38,34500.62,34020.33,34380.55,2263600],["2024-12-20",34580.67,34580.67,34100.38,34100.38,1178000],["2024-12-23",34260.48,34500.62,34180.43,34180.43,939200],["2024-12-24",34100.38,34260.48,33620.09,33660.12,1854600],["2024-12-25",33900.26,35060.96,33780.19,34300.5,2080600],["2024-12-26",34300.5,34580.67,34220.45,34220.45,727500],["2024-12-27",34420.57,34500.62,34020.33,34260.48,1287200],["2024-12-30",34260.48,34740.76,34260.48,34260.48,1151000],["2024-12-31",34060.36,34260.48,33780.19,33780.19,1085700],["2025-01-02",33860.24,34100.38,33660.12,33860.24,882100],["2025-01-03",33780.19,33860.24,32979.71,32979.71,2511500],["2025-01-06",32899.66,33259.88,31979.11,32339.33,1879500],["2025-01-07",32499.42,32779.59,32059.16,32339.33,1323500],["2025-01-08",32179.23,32899.66,32179.23,32739.57,1142100],["2025-01-09",32899.66,32899.66,32339.33,32339.33,755000],["2025-01-10",32339.33,32619.5,31618.9,31618.9,1475800],["2025-01-13",31578.87,32739.57,31458.8,32699.54,1722000],["2025-01-14",32699.54,32739.57,32259.28,32259.28,760600],["2025-01-15",32499.42,32899.66,32299.31,32659.52,877100],["2025-01-16",33059.76,33820.21,32739.57,32859.64,1765300],["2025-01-17",32779.59,32939.69,32659.52,32739.57,1150332],["2025-01-20",33379.95,33379.95,32699.54,32699.54,976800],["2025-01-21",32819.62,33139.81,32659.52,32699.54,1097480],["2025-01-22",32859.64,32899.66,32579.47,32579.47,986800],["2025-01-23",32819.62,33620.09,32619.5,33299.9,1988700],["2025-01-24",33299.9,33379.95,33019.74,33139.81,1116700],["2025-02-03",32779.59,33139.81,32659.52,32739.57,971400],["2025-02-04",33099.78,33580.07,32859.64,33379.95,1461800],["2025-02-05",33540.05,33540.05,33139.81,33139.81,1031100],["2025-02-06",33299.9,33620.09,33099.78,33099.78,1388600],["2025-02-07",33099.78,33179.83,32939.69,32939.69,1053100],["2025-02-10",32899.66,33299.9,32579.47,32859.64,1700400],["2025-02-11",32899.66,33139.81,32659.52,32819.62,1027000],["2025-02-12",32819.62,33299.9,32619.5,32659.52,1079300],["2025-02-13",32579.47,32779.59,32579.47,32739.57,798400],["2025-02-14",33219.86,33580.07,32739.57,32979.71,2182700],["2025-02-17",33019.74,34140.41,32819.62,33660.12,3059000],["2025-02-18",33620.09,33900.26,33460.0,33580.07,1446400],["2025-02-19",33860.24,34060.36,33540.05,34020.33,1678200],["2025-02-20",34380.55,34740.76,34060.36,34060.36,2737900],["2025-02-21",34060.36,34140.41,33620.09,33780.19,1567300],["2025-02-24",33740.17,36021.53,33700.14,36021.53,5397200],["2025-02-25",36141.6,36862.03,35781.39,36261.67,5045000],["2025-02-26",36421.77,38382.94,36141.6,37702.53,6408100],["2025-02-27",37702.53,38422.97,37142.2,38422.97,4407100],["2025-02-28",38422.97,38623.08,37702.53,37862.63,3116400],["2025-03-03",37862.63,39983.9,37702.53,39703.73,4230800],["2025-03-04",39703.73,40424.16,38462.99,39623.68,3528900],["2025-03-05",39703.73,40664.31,38903.25,38903.25,4048600],["2025-03-06",39223.44,41144.59,39143.4,40824.4,4477600],["2025-03-07",40824.4,41144.59,40504.21,40744.35,2055000],["2025-03-10",41064.54,41784.97,40504.21,40664.31,2656100],["2025-03-11",40023.92,41624.88,40023.92,41384.74,3322000],["2025-03-12",41624.88,41624.88,40424.16,40424.16,2931800],["2025-03-13",40504.21,41304.69,39983.9,40584.26,3528300],["2025-03-14",40264.07,40824.4,39943.87,40103.97,2864500],["2025-03-17",40344.11,40744.35,39623.68,40504.21,2825900],["2025-03-18",40744.35,40744.35,39743.75,39743.75,2381400],["2025-03-19",39663.71,40744.35,39623.68,40344.11,2560300],["2025-03-20",40504.21,41544.83,39943.87,40264.07,3363300],["2025-03-21",40184.02,40664.31,40103.97,40264.07,1603800],["2025-03-24",40103.97,41224.64,39863.83,41224.64,2898300],["2025-03-25",41624.88,41624.88,40424.16,40664.31,3000900],["2025-03-26",40424.16,40744.35,39303.49,39623.68,3345500],["2025-03-27",39623.68,40103.97,39303.49,39463.59,2518100],["2025-03-28",39703.73,40664.31,38983.3,40023.92,3221600],["2025-03-31",39703.73,40744.35,39703.73,40504.21,3838400],["2025-04-01",40664.31,40744.35,39703.73,40264.07,2689100],["2025-04-02",40504.21,41304.69,40184.02,40424.16,3200100],["2025-04-03",37702.53,39223.44,37622.49,37622.49,6559200],["2025-04-04",35020.93,36661.91,35020.93,35221.05,10238500],["2025-04-08",32779.59,33259.88,32779.59,32779.59,2609800],["2025-04-09",30498.23,31778.99,30498.23,30498.23,10174200],["2025-04-10",32619.5,32619.5,32619.5,32619.5,251900],["2025-04-11",33379.95,34340.53,32019.14,34180.43,9968600],["2025-04-14",34180.43,35060.96,33500.02,34420.57,5355400],["2025-04-15",34260.48,34260.48,32819.62,32859.64,4230900],["2025-04-16",32859.64,33219.86,31218.66,31218.66,6255900],["2025-04-17",29217.46,31939.09,29217.46,31498.83,2941400],["2025-04-18",32019.14,32539.45,31538.85,31538.85,3819600],["2025-04-21",31698.95,31778.99,30097.99,30097.99,3369000],["2025-04-22",29777.8,30097.99,28016.75,28416.98,7375900],["2025-04-23",29377.56,29377.56,28457.01,28937.3,3158900],["2025-04-24",28977.32,30658.32,28977.32,29497.63,3894300],["2025-04-25",29817.82,29817.82,28937.3,29337.54,3191300],["2025-04-28",29337.54,30618.3,28937.3,30258.09,4072600],["2025-04-29",30498.23,30498.23,29937.89,29937.89,1938600],["2025-05-05",30338.13,30538.25,30017.94,30458.2,2026200],["2025-05-06",30818.42,31218.66,30258.09,30418.18,3481800],["2025-05-07",30578.28,30578.28,30017.94,30057.97,2133100],["2025-05-08",30338.13,31058.56,30258.09,31018.54,3963200],["2025-05-09",31298.71,31298.71,30498.23,30618.3,2408500],["2025-05-12",30818.42,30938.49,30378.16,30658.32,2934700],["2025-05-13",31218.66,32419.38,31138.61,31458.8,6463500],["2025-05-14",32152.03,32285.81,31706.1,32196.63,4032800],["2025-05-15",32820.94,32865.53,32196.63,32285.81,3593600],["2025-05-16",32375.0,32865.53,32196.63,32285.81,4197600],["2025-05-19",32107.44,32107.44,31349.35,31349.35,3535700],["2025-05-20",31349.35,32018.25,30992.6,31393.94,2658500],["2025-05-21",31706.1,31839.88,30992.6,31215.56,2693300],["2025-05-22",30903.41,31839.88,30903.41,31037.19,3234900],["2025-05-23",30903.41,31304.75,30502.07,30502.07,2497500],["2025-05-26",30680.44,32285.81,29565.6,32062.84,5572500],["2025-05-27",32375.0,33133.09,32152.03,32687.16,4711800],["2025-05-28",33043.9,33712.81,32642.56,32999.31,5337200],["2025-05-29",33400.65,33400.65,32285.81,32375.0,3535800],["2025-05-30",32375.0,34158.75,32196.63,32553.37,7025000],["2025-06-02",32553.37,33623.62,32553.37,33534.44,3655400],["2025-06-03",34426.31,35139.81,33891.18,34069.56,6807400],["2025-06-04",34158.75,34203.34,33222.28,33489.84,4536800],["2025-06-05",33534.44,33802.0,32865.53,32910.12,3749700],["2025-06-06",32954.72,33266.87,32107.44,32196.63,4101900],["2025-06-09",32196.63,32687.16,31973.66,31973.66,2629500],["2025-06-10",32107.44,32597.97,31973.66,32062.84,2137900],["2025-06-11",32152.03,32330.41,31973.66,32285.81,1837400],["2025-06-12",32464.19,32999.31,32419.59,32642.56,2336200],["2025-06-13",32107.44,32330.41,31215.56,31706.1,5465400],["2025-06-16",31527.72,32464.19,31393.94,32464.19,2328200],["2025-06-17",32910.12,32910.12,32107.44,32285.81,2057100],["2025-06-18",32285.81,32865.53,32152.03,32419.59,3146500],["2025-06-19",32375.0,32508.78,32152.03,32419.59,1538300],["2025-06-20",32642.56,33445.25,32642.56,32820.94,4555300],["2025-06-23",32330.41,32508.78,32107.44,32508.78,2329300],["2025-06-24",32954.72,34158.75,32820.94,33489.84,8690200],["2025-06-25",33534.44,34247.93,33222.28,33534.44,4108700],["2025-06-26",33489.84,33668.22,32954.72,32999.31,3889100],["2025-06-27",33222.28,33579.03,32910.12,33177.69,3417400],["2025-06-30",33757.4,34337.12,33579.03,33623.62,3742900],["2025-07-01",33712.81,33712.81,33088.5,33222.28,2858000],["2025-07-02",33266.87,35541.15,33177.69,35541.15,11850200],["2025-07-03",35585.74,36522.21,34693.87,35496.56,9138176],["2025-07-04",35853.31,36120.87,34961.43,35139.81,5345100],["2025-07-07",35451.96,35853.31,35139.81,35585.74,5279100],["2025-07-08",35897.9,36522.21,35585.74,35674.93,6811900],["2025-07-09",35719.52,37012.74,35674.93,36120.87,8445800],["2025-07-10",36210.06,36254.65,35630.34,35719.52,5819100],["2025-07-11",35719.52,37235.71,35095.21,36477.62,10767011],["2025-07-14",36611.4,38439.74,35719.52,37280.3,6619700],["2025-07-15",37458.68,38573.52,36655.99,36700.59,9265300],["2025-07-16",36700.59,37503.27,36343.84,37057.33,6047900],["2025-07-17",37280.3,37726.24,36566.8,36700.59,5663600],["2025-07-18",36522.21,37592.46,36477.62,36655.99,7515200],["2025-07-21",36655.99,36923.55,35674.93,35674.93,8279500],["2025-07-22",35585.74,36566.8,35362.78,36299.24,5338600],["2025-07-23",36566.8,37414.08,36254.65,36611.4,8076100],["2025-07-24",36834.37,36878.96,35853.31,36120.87,5562900],["2025-07-25",36343.84,37815.43,36210.06,37280.3,10153200],["2025-07-28",38261.36,39688.36,38172.18,39331.61,9578100],["2025-07-29",40223.48,40223.48,36611.4,36611.4,12863400],["2025-07-30",36655.99,37191.12,35585.74,36433.02,7531500],["2025-07-31",36700.59,37012.74,35585.74,36566.8,5620000],["2025-08-01",36210.06,37503.27,35764.12,36433.02,4142900],["2025-08-04",36388.43,36745.18,35987.09,36700.59,3225900],["2025-08-05",37101.93,38261.36,34158.75,36343.84,10941900],["2025-08-06",36878.96,36878.96,36343.84,36834.37,3941500],["2025-08-07",37324.9,38796.49,37101.93,38172.18,8720300],["2025-08-08",38350.55,38841.08,36923.55,37280.3,7551800],["2025-08-11",37458.68,37949.21,36968.15,37280.3,7683800],["2025-08-12",37369.49,38305.96,36878.96,37101.93,7668500],["2025-08-13",37280.3,37993.8,36388.43,37860.02,12311400],["2025-08-14",38305.96,39643.77,37860.02,37949.21,10692000],["2025-08-15",38261.36,38261.36,36433.02,36745.18,9416700],["2025-08-18",36745.18,37101.93,36165.46,36210.06,5162800],["2025-08-19",36299.24,36923.55,36031.68,36388.43,7358900],["2025-08-20",36477.62,37101.93,34783.06,35853.31,6767000],["2025-08-21",36210.06,36834.37,35897.9,35987.09,5138800],["2025-08-22",35674.93,35719.52,33712.81,33891.18,6860800],["2025-08-25",34337.12,34693.87,33088.5,33088.5,3744300],["2025-08-26",33043.9,34738.46,33043.9,34515.5,3909700],["2025-08-27",34827.65,35318.18,34203.34,34560.09,3336200],["2025-08-28",34604.68,35095.21,34560.09,35050.62,2709900],["2025-08-29",35228.99,36745.18,35184.4,35719.52,6224100],["2025-09-03",35942.49,36120.87,35407.37,35764.12,2958400],["2025-09-04",35987.09,36031.68,35541.15,35719.52,3157500],["2025-09-05",36031.68,36388.43,34337.12,34649.28,4787100],["2025-09-08",34426.31,34872.25,33445.25,33445.25,4231200],["2025-09-09",33445.25,33712.81,33088.5,33712.81,2746000],["2025-09-10",34114.15,34114.15,33133.09,33579.03,1905800],["2025-09-11",33579.03,33579.03,32152.03,33133.09,3400800],["2025-09-12",33266.87,33489.84,33222.28,33266.87,1715100],["2025-09-15",33712.81,33891.18,33489.84,33802.0,1819300],["2025-09-16",34158.75,34515.5,33534.44,33579.03,1996500],["2025-09-17",33712.81,34426.31,33579.03,33712.81,2420800],["2025-09-18",33757.4,33980.37,33177.69,33356.06,1386200],["2025-09-19",33668.22,33712.81,33088.5,33088.5,1350800],["2025-09-22",33177.69,33356.06,32285.81,32285.81,1759000],["2025-09-23",32642.56,32820.94,32419.59,32464.19,736000],["2025-09-24",32464.19,32954.72,32152.03,32954.72,1165700],["2025-09-25",33177.69,33177.69,32731.75,32731.75,977100],["2025-09-26",32597.97,33311.47,32553.37,32597.97,1117100],["2025-09-29",32642.56,32865.53,32285.81,32330.41,1176900],["2025-09-30",32419.59,32687.16,31483.13,32062.84,1777700],["2025-10-01",32062.84,32107.44,31393.94,31483.13,2109100],["2025-10-02",31483.13,31706.1,30769.63,30858.82,1566800],["2025-10-03",30858.82,31616.91,30100.72,31215.56,2588800],["2025-10-06",31483.13,33133.09,31393.94,33088.5,3064100],["2025-10-07",33400.65,33400.65,32107.44,32196.63,1738700],["2025-10-08",32954.72,32954.72,32107.44,32196.63,1497300],["2025-10-09",32152.03,32419.59,31884.47,31973.66,1132900],["2025-10-10",32152.03,32464.19,32018.25,32152.03,1297300],["2025-10-13",32018.25,32018.25,31483.13,31706.1,1734800],["2025-10-14",31929.06,32375.0,31304.75,31483.13,2677000],["2025-10-15",31483.13,31572.31,30858.82,30992.6,2128400],["2025-10-16",30992.6,31037.19,30635.85,30680.44,1972900],["2025-10-17",30903.41,31393.94,30635.85,30635.85,2036000],["2025-10-20",30368.29,30814.22,28495.35,28495.35,2441500],["2025-10-21",28495.35,30100.72,27380.51,29833.16,3162800],["2025-10-22",30100.72,30412.88,29253.44,30323.69,1243900],["2025-10-23",30323.69,30323.69,29521.01,29521.01,874500],["2025-10-24",29565.6,29565.6,28718.32,29253.44,1129400],["2025-10-27",29788.57,31260.16,29565.6,30725.03,4970700],["2025-10-28",30948.0,31661.5,30814.22,31572.31,1993900],["2025-10-29",31483.13,31706.1,30992.6,30992.6,1726200],["2025-10-30",31304.75,31616.91,30992.6,31527.72,2026700],["2025-10-31",31572.31,32241.22,31215.56,31215.56,2842800],["2025-11-03",31215.56,31706.1,30591.25,30591.25,2060000],["2025-11-04",30145.32,32553.37,29253.44,32018.25,3770900],["2025-11-05",31483.13,31795.28,31215.56,31215.56,1013200],["2025-11-06",31215.56,31483.13,30858.82,30858.82,1067700],["2025-11-07",30858.82,31126.38,29565.6,29610.19,1703900],["2025-11-10",29208.85,30368.29,29208.85,29387.22,1142700],["2025-11-11",29833.16,29922.35,29298.04,29833.16,643300],["2025-11-12",30145.32,30279.1,29877.75,30189.91,774200],["2025-11-13",30279.1,30457.47,29966.94,29966.94,909700],["2025-11-14",29788.57,30189.91,29788.57,30056.13,752100],["2025-11-17",30145.32,30546.66,30145.32,30412.88,767000],["2025-11-18",30457.47,31170.97,30457.47,30680.44,1365100],["2025-11-19",30680.44,30858.82,29966.94,30234.5,902300],["2025-11-20",30145.32,30546.66,29922.35,30011.54,564400],["2025-11-21",29877.75,29877.75,29431.82,29610.19,838400],["2025-11-24",29521.01,29877.75,29476.41,29476.41,672200],["2025-11-25",29521.01,29788.57,28718.32,28718.32,1058800],["2025-11-26",28718.32,29743.97,28718.32,29476.41,625900],["2025-11-27",29699.38,29699.38,29208.85,29208.85,442800],["2025-11-28",29164.26,29387.22,28896.69,28896.69,646800],["2025-12-01",28985.88,29075.07,28584.54,28718.32,484500],["2025-12-02",29075.07,29075.07,28316.98,28807.51,778600],["2025-12-03",28941.29,29431.82,28807.51,29030.48,595800],["2025-12-04",29253.44,29610.19,29253.44,29431.82,801100],["2025-12-05",29521.01,29699.38,28941.29,28941.29,639800],["2025-12-08",28896.69,29164.26,28629.13,28629.13,696500],["2025-12-09",28539.94,28896.69,28004.82,28495.35,1076300],["2025-12-10",28495.35,30234.5,28495.35,29743.97,1510500],["2025-12-11",29743.97,29877.75,29164.26,29387.22,605400],["2025-12-12",29431.82,29743.97,28539.94,28539.94,1489200],["2025-12-15",28539.94,28985.88,28316.98,28361.57,631300],["2025-12-16",28762.91,29342.63,28049.41,28985.88,1054000],["2025-12-17",29030.48,29164.26,28406.16,28406.16,595400],["2025-12-18",28450.76,28673.73,28406.16,28539.94,579600],["2025-12-19",28629.13,30457.47,28450.76,30457.47,4139500],["2025-12-22",30457.47,30546.66,30100.72,30546.66,1217700],["2025-12-23",30145.32,30546.66,29699.38,30145.32,1187900],["2025-12-24",29966.94,30368.29,29788.57,29966.94,1205100],["2025-12-25",30011.54,30814.22,29877.75,29877.75,2377100],["2025-12-26",29966.94,31081.78,29565.6,30635.85,3033200],["2025-12-29",30769.63,30992.6,30145.32,30591.25,1172300],["2025-12-30",30903.41,30903.41,29966.94,29966.94,1024400],["2025-12-31",29966.94,30189.91,29387.22,29387.22,1777900],["2026-01-05",29387.22,29610.19,28094.01,28361.57,1743900],["2026-01-06",28361.57,29030.48,27915.63,28718.32,1343600],["2026-01-07",28762.91,29387.22,28584.54,29119.66,996400],["2026-01-08",29253.44,29699.38,28584.54,29164.26,1366700],["2026-01-09",29699.38,29743.97,28718.32,28807.51,1168900],["2026-01-12",28985.88,30814.22,28941.29,30814.22,3833700],["2026-01-13",30903.41,31260.16,30234.5,30323.69,2260200],["2026-01-14",30323.69,30680.44,29788.57,30323.69,2273700],["2026-01-15",29788.57,30546.66,29788.57,30011.54,1483800],["2026-01-16",30056.13,31572.31,29877.75,30546.66,3423500],["2026-01-19",30769.63,30858.82,30234.5,30234.5,1233600],["2026-01-20",30502.07,30502.07,29654.79,29654.79,1898900],["2026-01-21",29654.79,29699.38,28629.13,28852.1,2350500],["2026-01-22",29387.22,29521.01,28852.1,29298.04,1157600],["2026-01-23",29298.04,29966.94,28985.88,29075.07,873300],["2026-01-26",28941.29,29342.63,28495.35,28762.91,1016800],["2026-01-27",28495.35,28985.88,28495.35,28762.91,1205900],["2026-01-28",28762.91,29208.85,28629.13,28941.29,922500],["2026-01-29",28852.1,29253.44,28852.1,29075.07,420200],["2026-01-30",29075.07,29476.41,28896.69,29342.63,1120300],["2026-02-02",28718.32,29387.22,28718.32,29075.07,791100],["2026-02-03",29431.82,29521.01,29075.07,29298.04,843000],["2026-02-04",29431.82,30056.13,29431.82,29610.19,1016100],["2026-02-05",29743.97,29743.97,29075.07,29075.07,649500],["2026-02-06",28852.1,28896.69,28406.16,28406.16,1296300],["2026-02-09",28450.76,28673.73,28361.57,28406.16,467700],["2026-02-10",28673.73,28807.51,28004.82,28450.76,723800],["2026-02-11",28316.98,29075.07,28316.98,29075.07,624600],["2026-02-12",29253.44,29253.44,28629.13,28985.88,413900],["2026-02-13",28539.94,29342.63,28539.94,29253.44,802500],["2026-02-23",29431.82,29431.82,29119.66,29387.22,460800],["2026-02-24",29164.26,29922.35,29075.07,29610.19,1473400],["2026-02-25",29431.82,29610.19,29075.07,29387.22,909600],["2026-02-26",29387.22,29521.01,28985.88,29342.63,495600],["2026-02-27",29387.22,29788.57,28807.51,29075.07,1052200],["2026-03-02",27425.1,28941.29,27425.1,27915.63,1848600],["2026-03-03",28004.82,29030.48,27915.63,28450.76,837700],["2026-03-04",28450.76,28450.76,26711.6,28272.38,2005000],["2026-03-05",28539.94,29565.6,28495.35,28495.35,2313100],["2026-03-06",28361.57,28495.35,26533.23,26577.82,3644800],["2026-03-09",24749.48,26488.64,24749.48,24749.48,1282600],["2026-03-10",24794.08,25507.58,24035.98,24437.33,1841100],["2026-03-11",24348.14,25864.33,24214.36,25373.79,1249800],["2026-03-12",24972.45,25418.39,24749.48,24883.26,733200],["2026-03-13",24303.55,24883.26,24214.36,24348.14,948400],["2026-03-16",24437.33,24927.86,24437.33,24481.92,453800],["2026-03-17",24883.26,25195.42,24526.52,24571.11,558500],["2026-03-18",24615.7,24749.48,24080.58,24437.33,554800],["2026-03-19",24080.58,24258.95,23500.86,23500.86,1138600],["2026-03-20",23277.89,23902.2,22073.86,22073.86,1202100],["2026-03-23",21806.3,22698.17,21360.37,21360.37,1854100],["2026-03-24",22118.46,22296.83,21850.9,22118.46,662500],["2026-03-25",22163.05,22965.74,22163.05,22653.58,647700],["2026-03-26",22876.55,22876.55,22073.86,22296.83,577400],["2026-03-27",22252.24,22876.55,22252.24,22831.96,622300],["2026-03-30",22118.46,22519.8,22118.46,22341.43,677566],["2026-03-31",22653.58,23902.2,22430.61,23902.2,1088700],["2026-04-01",24972.45,25106.23,24303.55,24392.73,1809500],["2026-04-02",24169.77,25240.01,24125.17,25061.64,1788100],["2026-04-03",25240.01,25240.01,24437.33,24571.11,1014800],["2026-04-06",24392.73,24794.08,23902.2,23902.2,784000],["2026-04-07",24035.98,25284.61,23902.2,25284.61,924600],["2026-04-08",25864.33,26533.23,25641.36,26176.48,2039000],["2026-04-09",25641.36,25864.33,25284.61,25329.2,1045000],["2026-04-10",25418.39,25641.36,24972.45,24972.45,1119900],["2026-04-13",24660.3,25685.95,24348.14,24794.08,873700],["2026-04-14",25106.23,25329.2,24883.26,24927.86,760000],["2026-04-15",25150.83,25329.2,24749.48,24749.48,617500],["2026-04-16",24704.89,24972.45,24437.33,24481.92,575800],["2026-04-17",24615.7,24972.45,24481.92,24571.11,583500],["2026-04-20",24794.08,24794.08,24526.52,24526.52,462400],["2026-04-21",24972.45,24972.45,24258.95,24303.55,646700],["2026-04-22",24214.36,24392.73,23768.42,23813.02,591400],["2026-04-23",23813.02,24080.58,22296.83,23634.64,861000],["2026-04-24",23813.02,23813.02,23188.71,23590.05,388300],["2026-04-28",23500.86,23813.02,23188.71,23188.71,339600],["2026-04-29",23188.71,23500.86,22921.14,23233.3,458100],["2026-05-04",23946.8,23946.8,23277.89,23277.89,369400],["2026-05-05",23456.27,23456.27,23054.92,23322.49,512200],["2026-05-06",23500.86,24258.95,23188.71,23946.8,956500],["2026-05-07",24035.98,24258.95,23679.24,23679.24,529200],["2026-05-08",23902.2,23902.2,23456.27,23634.64,613200],["2026-05-11",23456.27,24080.58,23411.67,23545.45,578900],["2026-05-12",23723.83,24035.98,23322.49,23768.42,660800],["2026-05-13",23946.8,24035.98,23590.05,23590.05,538000],["2026-05-14",23500.86,24214.36,23500.86,23857.61,538400],["2026-05-15",24035.98,24035.98,23723.83,23768.42,446400],["2026-05-18",23723.83,24258.95,23500.86,24169.77,768000],["2026-05-19",24437.33,24481.92,23902.2,23902.2,662000],["2026-05-20",23902.2,23991.39,23010.33,23545.45,956800],["2026-05-21",24000.0,24100.0,23550.0,23550.0,503500],["2026-05-22",23550.0,24700.0,23550.0,24350.0,818700],["2026-05-25",24300.0,24550.0,23900.0,23900.0,393400],["2026-05-26",23700.0,24350.0,23700.0,24100.0,755900],["2026-05-27",24200.0,24350.0,24000.0,24050.0,564300],["2026-05-28",24000.0,24400.0,23800.0,23800.0,586200],["2026-05-29",24000.0,24200.0,23800.0,24000.0,407600],["2026-06-01",24000.0,24550.0,23900.0,24150.0,524900],["2026-06-02",23950.0,24500.0,23700.0,23700.0,588200],["2026-06-03",23700.0,24200.0,23350.0,24050.0,749700],["2026-06-04",24000.0,24350.0,23900.0,24100.0,450400],["2026-06-05",24300.0,24300.0,23800.0,23800.0,366100],["2026-06-08",23700.0,23700.0,22800.0,22800.0,965000],["2026-06-09",22550.0,23300.0,22550.0,23100.0,432000],["2026-06-10",22750.0,23200.0,22750.0,23200.0,315400],["2026-06-11",23200.0,23250.0,22900.0,23000.0,181100],["2026-06-12",23150.0,23400.0,23000.0,23000.0,522200],["2026-06-15",23300.0,24000.0,23300.0,23750.0,792600],["2026-06-16",23800.0,25400.0,23750.0,25400.0,2455500],["2026-06-17",26000.0,27150.0,25900.0,27100.0,5289700],["2026-06-18",27100.0,27800.0,26650.0,27150.0,2728100],["2026-06-19",26750.0,28150.0,26750.0,26950.0,2441300],["2026-06-22",26950.0,27100.0,26150.0,26550.0,1446400],["2026-06-23",26750.0,27600.0,25550.0,26300.0,2360300],["2026-06-24",26300.0,27400.0,25800.0,27100.0,2135600],["2026-06-25",27200.0,27650.0,26700.0,26750.0,1431600],["2026-06-26",26550.0,26800.0,26300.0,26400.0,1033200],["2026-06-29",26500.0,26800.0,25900.0,26350.0,1110600],["2026-06-30",26400.0,27850.0,26400.0,26550.0,1733700],["2026-07-01",26750.0,27100.0,26550.0,26900.0,1119600],["2026-07-02",27000.0,28100.0,26900.0,27900.0,3916600],["2026-07-03",28000.0,28350.0,27750.0,28000.0,2976300],["2026-07-06",28000.0,28100.0,26350.0,26900.0,2958900],["2026-07-07",26900.0,28400.0,26750.0,28350.0,2299600],["2026-07-08",28400.0,28500.0,27750.0,27750.0,1593500],["2026-07-09",27400.0,28250.0,26900.0,27600.0,1897900],["2026-07-10",27500.0,27650.0,26800.0,26850.0,1398900],["2026-07-13",26450.0,26800.0,25000.0,25750.0,3200400],["2026-07-14",25500.0,26050.0,25000.0,25650.0,1087500],["2026-07-15",25600.0,26150.0,24600.0,25050.0,1175600],["2026-07-16",24550.0,25400.0,23950.0,25050.0,2130800],["2026-07-17",25000.0,25350.0,24200.0,24200.0,904900],["2026-07-20",23950.0,23950.0,22550.0,22550.0,2468900],["2026-07-21",22600.0,23250.0,22000.0,22000.0,1370600],["2026-07-22",22400.0,23250.0,22050.0,22700.0,1732800],["2026-07-23",23150.0,23700.0,21400.0,23000.0,1376600],["2026-07-24",22550.0,22900.0,21600.0,21600.0,936700],["2026-07-27",21900.0,22050.0,20100.0,20100.0,2388218],["2026-07-28",19900.0,21100.0,19700.0,20850.0,1331000],["2026-07-29",20950.0,20950.0,20350.0,20600.0,984500],["2026-07-30",20600.0,22000.0,20600.0,21850.0,1335101],["2026-07-31",21050.0,21800.0,21050.0,21400.0,1072099],["2026-08-03",21600.0,22400.0,21600.0,22100.0,1089300],["2026-08-04",22150.0,22300.0,21950.0,22100.0,844519],["2026-08-05",22350.0,22600.0,21950.0,22000.0,877400],["2026-08-06",22000.0,22300.0,21600.0,21850.0,834700],["2026-08-07",21850.0,22150.0,21700.0,21850.0,471800],["2026-08-10",21900.0,22500.0,21900.0,22250.0,1025600],["2026-08-11",22450.0,23300.0,22300.0,22650.0,2141900],["2026-08-12",22950.0,22950.0,22450.0,22450.0,594700],["2026-08-13",22700.0,22850.0,21800.0,21800.0,1322800],["2026-08-14",21850.0,22100.0,21500.0,21950.0,1216800],["2026-08-17",21800.0,22000.0,21550.0,21600.0,470400],["2026-08-18",21600.0,21900.0,21550.0,21850.0,599000],["2026-08-19",21800.0,21950.0,21300.0,21500.0,559900],["2026-08-20",21850.0,21850.0,21550.0,21550.0,285600],["2026-08-21",21550.0,23000.0,21550.0,23000.0,1600600],["2026-08-24",23500.0,23500.0,22650.0,22650.0,936300],["2026-08-25",22800.0,22800.0,22450.0,22500.0,817100],["2026-08-26",22500.0,22750.0,22350.0,22550.0,681000],["2026-08-27",22800.0,22900.0,22400.0,22400.0,797200],["2026-08-28",22400.0,23000.0,22300.0,22750.0,1344700],["2026-09-03",22550.0,22950.0,22300.0,22650.0,690700],["2026-09-04",22700.0,22850.0,22350.0,22450.0,514600],["2026-09-07",22450.0,22500.0,21800.0,21800.0,1008300],["2026-09-08",21800.0,22100.0,21550.0,21750.0,484800],["2026-09-09",21750.0,21800.0,21400.0,21400.0,479100],["2026-09-10",21300.0,21700.0,21150.0,21400.0,511500],["2026-09-11",21200.0,21300.0,20400.0,20550.0,1407000],["2026-09-14",20550.0,20850.0,20000.0,20100.0,713200],["2026-09-15",20350.0,20550.0,20200.0,20400.0,578200],["2026-09-16",20350.0,20400.0,20000.0,20150.0,410000],["2026-09-17",20100.0,21150.0,20000.0,20600.0,951900],["2026-09-18",20800.0,21150.0,20800.0,21000.0,655300],["2026-09-21",21200.0,21200.0,20550.0,20600.0,568000],["2026-09-22",20650.0,21000.0,20600.0,20700.0,311900],["2026-09-23",20950.0,20950.0,20550.0,20550.0,390800],["2026-09-24",20550.0,20650.0,20050.0,20050.0,580300],["2026-09-25",20050.0,20300.0,20000.0,20100.0,322100],["2026-09-28",20200.0,20200.0,19200.0,19300.0,945600],["2026-09-29",19100.0,19600.0,19100.0,19300.0,559800],["2026-09-30",19400.0,19550.0,19100.0,19150.0,439600],["2026-10-01",18700.0,19250.0,18700.0,18900.0,885000],["2026-10-02",18700.0,19000.0,18500.0,18500.0,641700]]}