{"sym":"GEG","index":false,"bars":[["2017-03-21",8400.1,8400.1,6342.08,6342.08,5900],["2017-03-22",6720.08,6720.08,6720.08,6720.08,2200],["2017-03-23",6720.08,6720.08,6720.08,6720.08,0],["2017-03-24",6720.08,6720.08,6720.08,6720.08,0],["2017-03-27",6720.08,6720.08,6720.08,6720.08,27179],["2017-03-28",6300.08,6300.08,6300.08,6300.08,2000],["2017-03-29",6300.08,7140.09,6300.08,7140.09,1300],["2017-03-30",6930.08,6930.08,6930.08,6930.08,0],["2017-03-31",6510.08,7350.09,6342.08,7350.09,9700],["2017-04-03",6510.08,6510.08,6510.08,6510.08,1000],["2017-04-04",6510.08,6510.08,6510.08,6510.08,0],["2017-04-05",6468.08,6468.08,6342.08,6384.08,3200],["2017-04-07",6342.08,6342.08,6342.08,6342.08,0],["2017-04-10",6510.08,6510.08,6510.08,6510.08,900],["2017-04-11",6510.08,6510.08,6510.08,6510.08,0],["2017-04-12",6510.08,6510.08,6510.08,6510.08,0],["2017-04-13",6510.08,6510.08,6510.08,6510.08,0],["2017-04-14",6510.08,6510.08,6510.08,6510.08,600],["2017-04-17",6510.08,6510.08,6510.08,6510.08,600],["2017-04-18",6300.08,6384.08,6300.08,6384.08,3100],["2017-04-19",6300.08,6342.08,6300.08,6342.08,1100],["2017-04-20",6342.08,6342.08,6342.08,6342.08,0],["2017-04-21",6342.08,6342.08,6342.08,6342.08,0],["2017-04-24",6342.08,6342.08,6342.08,6342.08,0],["2017-04-25",6342.08,6342.08,6342.08,6342.08,1200],["2017-04-26",5586.07,5586.07,5460.07,5460.07,1100],["2017-04-27",5586.07,5586.07,5586.07,5586.07,0],["2017-04-28",5586.07,5586.07,5586.07,5586.07,0],["2017-05-03",6258.08,6300.08,6258.08,6300.08,5600],["2017-05-04",6300.08,6300.08,6300.08,6300.08,0],["2017-05-05",6300.08,6384.08,6300.08,6384.08,4000],["2017-05-08",6510.08,6510.08,6510.08,6510.08,1100],["2017-05-09",6510.08,6510.08,6510.08,6510.08,0],["2017-05-10",6216.08,6216.08,5880.07,5880.07,22400],["2017-05-11",5964.07,5964.07,5964.07,5964.07,100],["2017-05-12",5964.07,5964.07,5964.07,5964.07,0],["2017-05-15",5964.07,5964.07,5964.07,5964.07,0],["2017-05-16",5922.07,5922.07,5922.07,5922.07,1200],["2017-05-17",5880.07,6006.07,5880.07,6006.07,9400],["2017-05-18",5922.07,5922.07,5922.07,5922.07,0],["2017-05-19",5922.07,5922.07,5922.07,5922.07,0],["2017-05-22",5964.07,5964.07,5964.07,5964.07,400],["2017-05-23",5880.07,5880.07,5880.07,5880.07,200],["2017-05-24",5880.07,5922.07,5880.07,5922.07,600],["2017-05-25",6090.07,6216.08,5880.07,6216.08,1600],["2017-05-26",6006.07,6006.07,6006.07,6006.07,1000],["2017-05-29",6048.07,6090.07,6048.07,6090.07,43800],["2017-05-30",6090.07,6090.07,6090.07,6090.07,4000],["2017-05-31",6132.07,6132.07,6132.07,6132.07,1300],["2017-06-01",6300.08,6510.08,6300.08,6510.08,3000],["2017-06-02",6384.08,6720.08,6384.08,6720.08,2300],["2017-06-05",6888.08,6888.08,6888.08,6888.08,100],["2017-06-06",6972.08,7140.09,6972.08,6972.08,300],["2017-06-07",7064.55,7064.55,7064.55,7064.55,3000],["2017-06-08",7064.55,7316.85,7064.55,7165.47,8100],["2017-06-09",7266.39,7316.85,7215.93,7215.93,12500],["2017-06-12",6206.71,7064.55,6206.71,7064.55,200],["2017-06-13",6812.24,6812.24,6812.24,6812.24,300],["2017-06-14",6812.24,6862.7,6307.63,6307.63,4500],["2017-06-15",6459.01,6459.01,6459.01,6459.01,1200],["2017-06-16",6559.94,6559.94,6559.94,6559.94,2000],["2017-06-19",6559.94,6559.94,6559.94,6559.94,3500],["2017-06-20",6559.94,6559.94,6559.94,6559.94,3000],["2017-06-21",6812.24,6812.24,6711.32,6711.32,6100],["2017-06-22",6812.24,6862.7,6761.78,6812.24,55500],["2017-06-23",6812.24,6812.24,6812.24,6812.24,3000],["2017-06-26",6812.24,7064.55,6812.24,7064.55,23000],["2017-06-27",7064.55,7064.55,6963.62,7064.55,23500],["2017-06-28",7064.55,7064.55,7064.55,7064.55,15000],["2017-06-29",7266.39,7266.39,7014.08,7064.55,8500],["2017-06-30",7064.55,7266.39,7064.55,7215.93,27610],["2017-07-03",7266.39,7468.23,7215.93,7215.93,68400],["2017-07-04",7367.31,7569.16,7367.31,7468.23,83200],["2017-07-05",7569.16,7821.46,7518.7,7821.46,80900],["2017-07-06",7821.46,7821.46,7670.08,7670.08,17200],["2017-07-07",7821.46,7821.46,7468.23,7670.08,7000],["2017-07-10",7670.08,7670.08,7468.23,7468.23,16600],["2017-07-11",7518.7,7518.7,7518.7,7518.7,500],["2017-07-12",7518.7,7518.7,7518.7,7518.7,1800],["2017-07-13",7518.7,7518.7,7518.7,7518.7,1100],["2017-07-14",7518.7,7518.7,7064.55,7468.23,6400],["2017-07-17",7115.01,7115.01,7064.55,7064.55,2910],["2017-07-18",7064.55,7266.39,7064.55,7266.39,1800],["2017-07-19",7417.77,7417.77,7316.85,7316.85,2800],["2017-07-20",7064.55,7266.39,7064.55,7266.39,4100],["2017-07-21",7266.39,7266.39,7266.39,7266.39,1700],["2017-07-24",7316.85,7316.85,6963.62,7266.39,5800],["2017-07-25",7266.39,7266.39,7064.55,7064.55,5100],["2017-07-26",7064.55,7266.39,7014.08,7165.47,12800],["2017-07-27",7266.39,7266.39,7115.01,7115.01,2800],["2017-07-28",7266.39,7316.85,7215.93,7215.93,37000],["2017-07-31",7316.85,7316.85,7266.39,7316.85,12600],["2017-08-01",7266.39,7266.39,7215.93,7215.93,38200],["2017-08-02",7165.47,7165.47,7165.47,7165.47,7722],["2017-08-03",7165.47,7266.39,7165.47,7266.39,10700],["2017-08-04",7215.93,7215.93,7215.93,7215.93,0],["2017-08-07",7215.93,7215.93,7215.93,7215.93,9000],["2017-08-08",7215.93,7215.93,7115.01,7115.01,15900],["2017-08-09",7064.55,7064.55,7014.08,7014.08,16100],["2017-08-10",7014.08,7014.08,7014.08,7014.08,430],["2017-08-11",7014.08,7064.55,6963.62,7064.55,13920],["2017-08-14",7014.08,7014.08,7014.08,7014.08,0],["2017-08-15",7014.08,7014.08,7014.08,7014.08,0],["2017-08-16",7014.08,7014.08,7014.08,7014.08,0],["2017-08-17",6963.62,7064.55,6913.16,7014.08,12100],["2017-08-18",6963.62,6963.62,6913.16,6913.16,1500],["2017-08-21",6963.62,6963.62,6913.16,6913.16,2400],["2017-08-22",6913.16,6913.16,6913.16,6913.16,7800],["2017-08-23",6913.16,6963.62,6913.16,6963.62,12400],["2017-08-24",6913.16,6913.16,6913.16,6913.16,5000],["2017-08-25",6913.16,6913.16,6913.16,6913.16,5500],["2017-08-28",7569.16,7569.16,6913.16,6963.62,8110],["2017-08-29",6963.62,6963.62,6963.62,6963.62,0],["2017-08-30",7014.08,7064.55,7014.08,7064.55,6600],["2017-08-31",7014.08,7064.55,6913.16,6963.62,26500],["2017-09-01",7064.55,7064.55,7064.55,7064.55,7400],["2017-09-05",6963.62,6963.62,6963.62,6963.62,1110],["2017-09-06",6963.62,7014.08,6963.62,7014.08,600],["2017-09-07",7064.55,7064.55,7064.55,7064.55,100],["2017-09-08",7064.55,7064.55,7064.55,7064.55,3450],["2017-09-11",7064.55,7064.55,7064.55,7064.55,500],["2017-09-12",7064.55,7064.55,7064.55,7064.55,28215],["2017-09-13",7064.55,7064.55,7064.55,7064.55,1014],["2017-09-14",7064.55,7064.55,7064.55,7064.55,11719],["2017-09-15",7064.55,7064.55,7064.55,7064.55,8000],["2017-09-18",7468.23,7468.23,7316.85,7316.85,6000],["2017-09-19",7316.85,7316.85,7165.47,7165.47,5100],["2017-09-20",7316.85,7316.85,7316.85,7316.85,3500],["2017-09-21",7367.31,7367.31,7367.31,7367.31,100],["2017-09-22",7367.31,7367.31,7367.31,7367.31,0],["2017-09-25",7115.01,7115.01,7115.01,7115.01,600],["2017-09-26",7367.31,7367.31,7115.01,7115.01,3560],["2017-09-27",7115.01,7165.47,7014.08,7064.55,14710],["2017-09-28",7064.55,7064.55,7064.55,7064.55,5410],["2017-09-29",7064.55,7064.55,7064.55,7064.55,0],["2017-10-02",7064.55,7064.55,7064.55,7064.55,8000],["2017-10-03",7064.55,7064.55,7064.55,7064.55,5400],["2017-10-04",7064.55,7064.55,7064.55,7064.55,2000],["2017-10-05",7064.55,7064.55,7064.55,7064.55,0],["2017-10-06",7064.55,7064.55,7064.55,7064.55,0],["2017-10-09",7569.16,7569.16,7316.85,7316.85,1600],["2017-10-10",7064.55,7316.85,7064.55,7316.85,2930],["2017-10-11",7266.39,7266.39,7266.39,7266.39,5100],["2017-10-12",7266.39,7266.39,7064.55,7064.55,2900],["2017-10-13",7367.31,7367.31,7367.31,7367.31,207],["2017-10-16",7215.93,7266.39,7215.93,7215.93,9000],["2017-10-17",7266.39,7266.39,7266.39,7266.39,0],["2017-10-18",7215.93,7215.93,7215.93,7215.93,520],["2017-10-19",7215.93,7316.85,7215.93,7316.85,2000],["2017-10-20",7266.39,7266.39,7266.39,7266.39,100],["2017-10-23",7266.39,7266.39,7115.01,7115.01,2100],["2017-10-24",7064.55,7064.55,7064.55,7064.55,13000],["2017-10-25",7064.55,7064.55,6963.62,6963.62,16200],["2017-10-26",7064.55,7165.47,7064.55,7165.47,900],["2017-10-27",7115.01,7115.01,6862.7,6862.7,200],["2017-10-30",7064.55,7064.55,7064.55,7064.55,2230],["2017-10-31",7064.55,7215.93,7064.55,7115.01,2900],["2017-11-01",7115.01,7115.01,7115.01,7115.01,23000],["2017-11-02",7064.55,7064.55,7014.08,7014.08,10000],["2017-11-03",7014.08,7014.08,7014.08,7014.08,3000],["2017-11-06",7014.08,7014.08,7014.08,7014.08,0],["2017-11-07",7064.55,7064.55,7064.55,7064.55,10000],["2017-11-08",7064.55,7064.55,7064.55,7064.55,13700],["2017-11-09",7316.85,7316.85,6862.7,6862.7,6400],["2017-11-10",6963.62,6963.62,6963.62,6963.62,0],["2017-11-13",6963.62,6963.62,6963.62,6963.62,17400],["2017-11-14",7064.55,7064.55,6812.24,6812.24,4300],["2017-11-15",6913.16,6913.16,6913.16,6913.16,0],["2017-11-16",6913.16,6913.16,6913.16,6913.16,3800],["2017-11-17",7064.55,7064.55,7064.55,7064.55,9930],["2017-11-20",7064.55,7064.55,7064.55,7064.55,2800],["2017-11-21",7064.55,7115.01,7064.55,7064.55,8300],["2017-11-22",7064.55,7064.55,7064.55,7064.55,2200],["2017-11-23",7316.85,7316.85,7064.55,7064.55,5500],["2017-11-24",7064.55,7064.55,7014.08,7014.08,31011],["2017-11-27",6963.62,7064.55,6206.71,7064.55,22601],["2017-11-28",7064.55,7064.55,6913.16,7064.55,5600],["2017-11-29",7064.55,7064.55,7064.55,7064.55,12000],["2017-11-30",7014.08,7064.55,6963.62,7064.55,22000],["2017-12-01",7064.55,7064.55,7014.08,7064.55,14601],["2017-12-04",7165.47,7165.47,7014.08,7064.55,53800],["2017-12-05",7064.55,7064.55,7014.08,7014.08,33800],["2017-12-06",7014.08,7064.55,7014.08,7064.55,31806],["2017-12-07",7064.55,7064.55,7064.55,7064.55,2300],["2017-12-08",7064.55,7064.55,7064.55,7064.55,17970],["2017-12-11",7064.55,7064.55,7064.55,7064.55,20200],["2017-12-12",7064.55,7215.93,7014.08,7215.93,29800],["2017-12-13",7064.55,7266.39,7064.55,7215.93,6260],["2017-12-14",7165.47,7215.93,7165.47,7215.93,23140],["2017-12-15",7165.47,7215.93,7064.55,7115.01,12832],["2017-12-18",7115.01,7215.93,7115.01,7165.47,10690],["2017-12-19",7165.47,7165.47,7064.55,7115.01,6700],["2017-12-20",7215.93,7266.39,7165.47,7215.93,18342],["2017-12-21",7215.93,7266.39,7215.93,7215.93,26572],["2017-12-22",7266.39,7316.85,7266.39,7316.85,11300],["2017-12-25",7316.85,7316.85,7064.55,7064.55,6400],["2017-12-26",7266.39,7316.85,7064.55,7215.93,6000],["2017-12-27",7215.93,7215.93,7215.93,7215.93,3230],["2017-12-28",7266.39,8225.15,7266.39,8124.23,51000],["2017-12-29",8073.77,8073.77,7569.16,7569.16,4400],["2018-01-02",8023.31,8023.31,7367.31,7367.31,6400],["2018-01-03",8073.77,8073.77,7518.7,7518.7,6809],["2018-01-04",7316.85,8073.77,7316.85,7417.77,9252],["2018-01-05",8073.77,8073.77,7417.77,7417.77,7100],["2018-01-08",7417.77,7569.16,7417.77,7518.7,6636],["2018-01-09",7417.77,7569.16,7316.85,7468.23,9977],["2018-01-10",7316.85,7619.62,7316.85,7619.62,58000],["2018-01-11",7468.23,7518.7,7367.31,7417.77,22305],["2018-01-12",7417.77,7468.23,7417.77,7468.23,3900],["2018-01-15",7468.23,7468.23,7417.77,7468.23,1500],["2018-01-16",7569.16,7670.08,7367.31,7367.31,14430],["2018-01-17",7417.77,7417.77,7266.39,7316.85,15300],["2018-01-18",7367.31,7367.31,7316.85,7316.85,16100],["2018-01-19",7367.31,7468.23,7215.93,7417.77,14125],["2018-01-22",7367.31,7417.77,7316.85,7316.85,11200],["2018-01-23",7316.85,7367.31,7215.93,7367.31,8000],["2018-01-24",7367.31,7367.31,7316.85,7316.85,8301],["2018-01-25",7316.85,7367.31,7316.85,7367.31,4400],["2018-01-26",7367.31,7367.31,7367.31,7367.31,1030],["2018-01-29",7316.85,7316.85,7316.85,7316.85,40100],["2018-01-30",7316.85,7316.85,7266.39,7266.39,13000],["2018-01-31",7316.85,7468.23,7316.85,7468.23,31467],["2018-02-01",7367.31,7367.31,7316.85,7367.31,5200],["2018-02-02",7367.31,7367.31,7367.31,7367.31,6205],["2018-02-05",7367.31,7367.31,7266.39,7266.39,11300],["2018-02-06",7215.93,7215.93,6358.09,7064.55,13506],["2018-02-07",7064.55,7064.55,6559.94,6660.86,11400],["2018-02-08",6660.86,7266.39,6610.4,7064.55,5915],["2018-02-09",6660.86,6963.62,6660.86,6963.62,10100],["2018-02-12",6610.4,6711.32,6610.4,6711.32,1505],["2018-02-13",6660.86,7367.31,6660.86,7064.55,11928],["2018-02-21",7064.55,7165.47,7064.55,7165.47,3645],["2018-02-22",7064.55,7064.55,7064.55,7064.55,0],["2018-02-23",7165.47,7215.93,7165.47,7215.93,3820],["2018-02-26",7165.47,7165.47,7165.47,7165.47,20],["2018-02-27",7468.23,7468.23,7165.47,7165.47,10040],["2018-02-28",7266.39,7266.39,7266.39,7266.39,5100],["2018-03-01",7266.39,7266.39,7266.39,7266.39,100],["2018-03-02",7266.39,7266.39,7266.39,7266.39,2000],["2018-03-05",7014.08,7064.55,7014.08,7064.55,4110],["2018-03-06",7014.08,7014.08,7014.08,7014.08,4000],["2018-03-07",7367.31,7367.31,7064.55,7064.55,16000],["2018-03-08",7014.08,7014.08,7014.08,7014.08,8010],["2018-03-09",7115.01,7115.01,6963.62,7064.55,22000],["2018-03-12",7115.01,7115.01,7014.08,7014.08,20440],["2018-03-13",6963.62,7165.47,6963.62,7115.01,7270],["2018-03-14",7064.55,7064.55,6963.62,6963.62,3100],["2018-03-15",7014.08,7064.55,7014.08,7064.55,4100],["2018-03-16",7014.08,7064.55,7014.08,7014.08,9200],["2018-03-19",7064.55,7064.55,6963.62,7014.08,11440],["2018-03-20",6862.7,6963.62,6660.86,6963.62,9780],["2018-03-21",6913.16,7014.08,6812.24,6862.7,23710],["2018-03-22",6913.16,7064.55,6913.16,7064.55,2400],["2018-03-23",6913.16,6913.16,6660.86,6812.24,46405],["2018-03-26",6761.78,6761.78,6761.78,6761.78,900],["2018-03-27",6761.78,6812.24,6761.78,6761.78,43220],["2018-03-28",6610.4,6761.78,6559.94,6660.86,50900],["2018-03-29",6559.94,6660.86,6459.01,6459.01,33700],["2018-03-30",6559.94,6559.94,6509.47,6559.94,8300],["2018-04-02",6509.47,6509.47,6459.01,6509.47,27600],["2018-04-03",6459.01,6459.01,6459.01,6459.01,0],["2018-04-04",6812.24,6913.16,6812.24,6913.16,9800],["2018-04-05",6963.62,7014.08,6862.7,6963.62,23500],["2018-04-06",6711.32,6812.24,6711.32,6812.24,11200],["2018-04-09",6913.16,6913.16,6812.24,6812.24,7900],["2018-04-10",6812.24,6963.62,6812.24,6812.24,4100],["2018-04-11",6862.7,6913.16,6812.24,6913.16,39800],["2018-04-12",6862.7,6913.16,6812.24,6812.24,77300],["2018-04-13",6862.7,6913.16,6761.78,6761.78,35800],["2018-04-16",6862.7,6913.16,6812.24,6812.24,18300],["2018-04-17",6862.7,6862.7,6862.7,6862.7,45000],["2018-04-18",6761.78,6862.7,6761.78,6812.24,51600],["2018-04-19",6862.7,6963.62,6761.78,6812.24,50600],["2018-04-20",6812.24,7064.55,6761.78,6913.16,81300],["2018-04-23",6812.24,6862.7,6812.24,6862.7,7300],["2018-04-24",6913.16,6913.16,6711.32,6711.32,500],["2018-04-26",6913.16,6913.16,6660.86,6660.86,4800],["2018-04-27",6711.32,6761.78,6711.32,6711.32,2500],["2018-05-02",6761.78,6761.78,6660.86,6711.32,58900],["2018-05-03",6761.78,6761.78,6660.86,6711.32,53600],["2018-05-04",6812.24,6862.7,6761.78,6862.7,56700],["2018-05-07",6812.24,6812.24,6711.32,6711.32,7300],["2018-05-08",6862.7,6963.62,6711.32,6862.7,51300],["2018-05-09",6862.7,6963.62,6812.24,6963.62,40200],["2018-05-10",6913.16,6963.62,6862.7,6862.7,33000],["2018-05-11",6862.7,6913.16,6459.01,6913.16,46100],["2018-05-14",6913.16,6913.16,6610.4,6862.7,25600],["2018-05-15",6812.24,6913.16,6711.32,6862.7,40800],["2018-05-16",6862.7,6862.7,6610.4,6610.4,25800],["2018-05-17",6812.24,6913.16,6711.32,6913.16,42100],["2018-05-18",6913.16,6963.62,6862.7,6963.62,40300],["2018-05-21",7014.08,7014.08,6913.16,6913.16,58000],["2018-05-22",6963.62,7014.08,6862.7,6963.62,54000],["2018-05-23",6963.62,6963.62,6913.16,6963.62,11700],["2018-05-24",6963.62,6963.62,6862.7,6862.7,11400],["2018-05-25",6862.7,6913.16,6862.7,6913.16,37000],["2018-05-28",6913.16,6913.16,6711.32,6862.7,14100],["2018-05-29",6862.7,6862.7,6660.86,6862.7,17200],["2018-05-30",6913.16,6913.16,6761.78,6812.24,5300],["2018-05-31",6862.7,6913.16,6862.7,6913.16,13300],["2018-06-01",6913.16,7014.08,6913.16,7014.08,68300],["2018-06-04",7064.55,7165.47,6963.62,7165.47,57700],["2018-06-05",7165.47,7165.47,7064.55,7115.01,17300],["2018-06-06",7115.01,7115.01,7115.01,7115.01,3500],["2018-06-07",7115.01,7115.01,7064.55,7064.55,30600],["2018-06-08",7115.01,7115.01,7014.08,7014.08,7600],["2018-06-11",7064.55,7064.55,7014.08,7064.55,19100],["2018-06-12",7064.55,7064.55,6913.16,7014.08,11300],["2018-06-13",7064.55,7064.55,6963.62,7064.55,7700],["2018-06-14",7014.08,7014.08,7014.08,7014.08,5500],["2018-06-15",7064.55,7064.55,7014.08,7014.08,3100],["2018-06-18",7014.08,7014.08,6963.62,6963.62,8000],["2018-06-19",6963.62,6963.62,6761.78,6761.78,14600],["2018-06-20",6862.7,6862.7,6761.78,6761.78,15200],["2018-06-21",6913.16,6913.16,6761.78,6913.16,9300],["2018-06-22",7014.08,7014.08,6862.7,6862.7,15500],["2018-06-25",7014.08,7014.08,6812.24,6862.7,41400],["2018-06-26",6913.16,6913.16,6812.24,6862.7,40500],["2018-06-27",6862.7,6913.16,6812.24,6812.24,35500],["2018-06-28",6862.7,6862.7,6862.7,6862.7,1100],["2018-06-29",6913.16,6913.16,6862.7,6913.16,34500],["2018-07-02",7014.08,7014.08,6711.32,6913.16,55300],["2018-07-03",6963.62,6963.62,6812.24,6812.24,4500],["2018-07-04",6862.7,6913.16,6761.78,6862.7,33500],["2018-07-05",6812.24,6862.7,6711.32,6812.24,27200],["2018-07-06",6812.24,6862.7,6812.24,6862.7,18800],["2018-07-09",6862.7,6862.7,6862.7,6862.7,4500],["2018-07-10",6862.7,6913.16,6862.7,6913.16,20000],["2018-07-11",6913.16,6913.16,6862.7,6862.7,2400],["2018-07-12",6913.16,6913.16,6862.7,6913.16,11100],["2018-07-13",6963.62,6963.62,6913.16,6963.62,20900],["2018-07-16",6913.16,6963.62,6913.16,6963.62,20100],["2018-07-17",6913.16,6913.16,6862.7,6913.16,15600],["2018-07-18",6913.16,7064.55,6862.7,7014.08,69300],["2018-07-19",6963.62,6963.62,6913.16,6963.62,52900],["2018-07-20",6963.62,6963.62,6812.24,6963.62,57500],["2018-07-23",6862.7,6913.16,6862.7,6913.16,26100],["2018-07-24",6862.7,6963.62,6812.24,6963.62,40400],["2018-07-25",6862.7,6963.62,6862.7,6913.16,36500],["2018-07-26",6913.16,6963.62,6862.7,6913.16,35900],["2018-07-27",6913.16,6963.62,6913.16,6963.62,40400],["2018-07-30",6913.16,6963.62,6913.16,6963.62,33500],["2018-07-31",6963.62,6963.62,6862.7,6913.16,42200],["2018-08-01",6913.16,6963.62,6862.7,6913.16,43200],["2018-08-02",6913.16,6913.16,6862.7,6913.16,41900],["2018-08-03",6913.16,6913.16,6862.7,6913.16,45300],["2018-08-06",6862.7,6913.16,6862.7,6862.7,33500],["2018-08-07",6913.16,6913.16,6862.7,6862.7,37200],["2018-08-08",6913.16,6913.16,6913.16,6913.16,21100],["2018-08-09",6913.16,6913.16,6862.7,6913.16,25600],["2018-08-10",6913.16,6913.16,6862.7,6913.16,33400],["2018-08-13",6862.7,6963.62,6812.24,6913.16,75200],["2018-08-14",6913.16,6913.16,6812.24,6913.16,60600],["2018-08-15",6862.7,6862.7,6711.32,6812.24,53600],["2018-08-16",6761.78,6812.24,6761.78,6812.24,9500],["2018-08-17",6812.24,6862.7,6761.78,6812.24,38100],["2018-08-20",6761.78,6862.7,6711.32,6862.7,72200],["2018-08-21",6812.24,6862.7,6761.78,6862.7,56500],["2018-08-22",6812.24,6862.7,6761.78,6862.7,38200],["2018-08-23",6761.78,6963.62,6761.78,6963.62,110400],["2018-08-24",6862.7,6963.62,6812.24,6913.16,60600],["2018-08-27",6862.7,6963.62,6812.24,6913.16,128600],["2018-08-28",6963.62,7064.55,6862.7,6963.62,4895698],["2018-08-29",7014.08,7215.93,7014.08,7115.01,149600],["2018-08-30",7299.02,8157.72,7299.02,7728.37,152200],["2018-08-31",7728.37,7912.38,7483.02,7912.38,142700],["2018-09-04",7728.37,7851.04,7544.36,7667.03,147600],["2018-09-05",7728.37,7728.37,7544.36,7605.7,91700],["2018-09-06",7605.7,7605.7,7483.02,7544.36,103000],["2018-09-07",7544.36,7544.36,7176.34,7176.34,103900],["2018-09-10",7115.01,7299.02,6746.99,7115.01,109800],["2018-09-11",7176.34,7176.34,6992.33,7053.67,60700],["2018-09-12",7115.01,7115.01,6746.99,6746.99,268500],["2018-09-13",6869.66,7176.34,6746.99,7176.34,266300],["2018-09-14",6931.0,7667.03,6931.0,7605.7,345600],["2018-09-17",7360.35,7360.35,7115.01,7237.68,185300],["2018-09-18",7299.02,7483.02,7237.68,7360.35,367700],["2018-09-19",7360.35,7421.69,7299.02,7299.02,195600],["2018-09-20",7360.35,7544.36,7299.02,7483.02,265900],["2018-09-21",7421.69,7851.04,7421.69,7789.71,477100],["2018-09-24",7667.03,8464.4,7667.03,8341.73,289700],["2018-09-25",8280.4,8771.09,8280.4,8587.08,429248],["2018-09-26",8587.08,8771.09,8035.05,8403.07,268000],["2018-09-27",8403.07,8464.4,8157.72,8464.4,214600],["2018-09-28",8280.4,8832.42,8280.4,8587.08,202400],["2018-10-01",8587.08,8709.75,8403.07,8464.4,182100],["2018-10-02",8587.08,8587.08,8280.4,8280.4,276400],["2018-10-03",8464.4,8464.4,8280.4,8403.07,220409],["2018-10-04",8341.73,8525.74,8157.72,8464.4,239100],["2018-10-05",8341.73,8709.75,8280.4,8525.74,291100],["2018-10-08",8587.08,8709.75,8464.4,8587.08,200200],["2018-10-09",8587.08,8648.41,8464.4,8525.74,215800],["2018-10-10",8525.74,8587.08,8403.07,8464.4,143000],["2018-10-11",8341.73,8464.4,7973.71,8219.06,213900],["2018-10-12",8219.06,8341.73,8096.39,8280.4,105000],["2018-10-15",8280.4,8587.08,8280.4,8587.08,194900],["2018-10-16",8587.08,8771.09,8587.08,8648.41,168200],["2018-10-17",8709.75,8771.09,8648.41,8709.75,175500],["2018-10-18",8771.09,8771.09,8648.41,8709.75,198300],["2018-10-19",8709.75,8709.75,8280.4,8648.41,195600],["2018-10-22",8648.41,9077.77,8587.08,8955.1,250500],["2018-10-23",8955.1,8955.1,8709.75,8893.76,176000],["2018-10-24",8893.76,8893.76,8771.09,8893.76,153900],["2018-10-25",8893.76,8955.1,8525.74,8709.75,214200],["2018-10-26",8709.75,9016.43,8648.41,8832.42,206600],["2018-10-29",8832.42,8893.76,8525.74,8771.09,205200],["2018-10-30",8771.09,8832.42,8403.07,8648.41,193400],["2018-10-31",8709.75,8893.76,8709.75,8832.42,244100],["2018-11-01",8832.42,9139.1,8771.09,8955.1,198100],["2018-11-02",8955.1,8955.1,8587.08,8832.42,212100],["2018-11-05",8955.1,8955.1,8648.41,8832.42,265100],["2018-11-06",8832.42,8893.76,8771.09,8832.42,128900],["2018-11-07",8771.09,8893.76,8771.09,8832.42,183600],["2018-11-08",8832.42,9016.43,8832.42,8955.1,221600],["2018-11-09",8893.76,8955.1,8832.42,8832.42,182100],["2018-11-12",8893.76,8893.76,8280.4,8525.74,307250],["2018-11-13",8525.74,8709.75,8403.07,8709.75,233600],["2018-11-14",8587.08,8955.1,8587.08,8709.75,210700],["2018-11-15",8771.09,8771.09,8648.41,8771.09,1915620],["2018-11-16",8771.09,8893.76,8709.75,8771.09,118400],["2018-11-19",8771.09,8893.76,8648.41,8771.09,177400],["2018-11-20",8771.09,8771.09,8280.4,8587.08,41500],["2018-11-21",8525.74,8771.09,8525.74,8709.75,144300],["2018-11-22",8709.75,8832.42,8648.41,8771.09,166200],["2018-11-23",8709.75,9077.77,8648.41,8832.42,170000],["2018-11-26",8832.42,8832.42,8648.41,8709.75,111300],["2018-11-27",8709.75,9077.77,8709.75,8955.1,235600],["2018-11-28",8955.1,9077.77,8771.09,9016.43,232400],["2018-11-29",9016.43,9323.11,8955.1,9261.78,335500],["2018-11-30",9200.44,9445.79,9016.43,9200.44,201500],["2018-12-03",9261.78,9507.12,9077.77,9445.79,269200],["2018-12-04",9384.45,9629.79,9323.11,9568.46,273700],["2018-12-05",9568.46,9629.79,9445.79,9568.46,229000],["2018-12-06",9507.12,9507.12,9323.11,9323.11,303900],["2018-12-07",9384.45,9445.79,9261.78,9323.11,270600],["2018-12-10",9323.11,9384.45,9261.78,9323.11,272700],["2018-12-11",9384.45,9445.79,9261.78,9384.45,263500],["2018-12-12",9384.45,9445.79,9077.77,9384.45,308300],["2018-12-13",9445.79,9691.13,9261.78,9691.13,240700],["2018-12-14",9568.46,9752.47,9139.1,9507.12,351900],["2018-12-17",9384.45,9568.46,9077.77,9323.11,285300],["2018-12-18",9384.45,9507.12,9016.43,9384.45,579700],["2018-12-19",9261.78,9568.46,9261.78,9507.12,343700],["2018-12-20",9445.79,9629.79,9077.77,9445.79,667400],["2018-12-21",9323.11,9507.12,9016.43,9323.11,3518600],["2018-12-24",9261.78,9568.46,9139.1,9139.1,368200],["2018-12-25",9384.45,9445.79,9077.77,9200.44,576700],["2018-12-26",9200.44,9200.44,9016.43,9016.43,286200],["2018-12-27",9200.44,9384.45,9200.44,9200.44,602900],["2018-12-28",9323.11,9445.79,9261.78,9384.45,2637000],["2019-01-02",9384.45,9445.79,9261.78,9261.78,190000],["2019-01-03",9384.45,9445.79,9200.44,9261.78,183700],["2019-01-04",9323.11,9323.11,9077.77,9261.78,180900],["2019-01-07",9200.44,9384.45,9200.44,9323.11,199400],["2019-01-08",9323.11,9384.45,9139.1,9139.1,121700],["2019-01-09",9261.78,9507.12,9200.44,9323.11,711800],["2019-01-10",9384.45,9507.12,9323.11,9323.11,214000],["2019-01-11",9384.45,9445.79,9323.11,9323.11,286306],["2019-01-14",9323.11,9323.11,9077.77,9323.11,199600],["2019-01-15",9261.78,9445.79,9200.44,9261.78,177400],["2019-01-16",9323.11,9323.11,9139.1,9261.78,204500],["2019-01-17",9261.78,9323.11,9139.1,9323.11,531500],["2019-01-18",9200.44,9445.79,9139.1,9261.78,240000],["2019-01-21",9323.11,9384.45,9261.78,9261.78,189900],["2019-01-22",9261.78,9323.11,9200.44,9261.78,115000],["2019-01-23",9261.78,9261.78,9077.77,9261.78,383500],["2019-01-24",9200.44,9261.78,9139.1,9200.44,127900],["2019-01-25",9139.1,9261.78,9139.1,9261.78,119600],["2019-01-28",9200.44,9323.11,9200.44,9261.78,351580],["2019-01-29",9261.78,9323.11,9200.44,9261.78,123500],["2019-01-30",9261.78,9261.78,9200.44,9261.78,112100],["2019-01-31",9261.78,9384.45,9200.44,9384.45,198000],["2019-02-01",9323.11,9507.12,9261.78,9445.79,190000],["2019-02-11",9384.45,9507.12,9323.11,9445.79,326100],["2019-02-12",9507.12,10120.48,9384.45,9936.48,587500],["2019-02-13",9691.13,10365.83,9691.13,10304.49,574200],["2019-02-14",10181.82,10427.17,10181.82,10365.83,378100],["2019-02-15",10304.49,10427.17,10181.82,10365.83,866300],["2019-02-18",10304.49,10427.17,10120.48,10181.82,377100],["2019-02-19",10243.16,10304.49,10120.48,10243.16,323500],["2019-02-20",10243.16,10243.16,10059.15,10120.48,305800],["2019-02-21",10181.82,10243.16,9997.81,10059.15,358700],["2019-02-22",10059.15,10059.15,9813.8,9936.48,358600],["2019-02-25",9875.14,10181.82,9813.8,9875.14,1399600],["2019-02-26",9936.48,9936.48,9813.8,9875.14,310300],["2019-02-27",9875.14,9997.81,9875.14,9875.14,295900],["2019-02-28",9936.48,10304.49,9936.48,9997.81,338700],["2019-03-01",10059.15,10243.16,10059.15,10120.48,318900],["2019-03-04",10059.15,10304.49,10059.15,10243.16,330700],["2019-03-05",10243.16,10304.49,10181.82,10243.16,345600],["2019-03-06",10243.16,10365.83,10243.16,10304.49,296200],["2019-03-07",10243.16,10917.86,10120.48,10917.86,809900],["2019-03-08",10733.85,11163.2,10733.85,10917.86,658500],["2019-03-11",11040.53,11408.55,10979.19,11224.54,545600],["2019-03-12",11285.87,11531.22,11285.87,11347.21,626100],["2019-03-13",11347.21,11531.22,11163.2,11285.87,591900],["2019-03-14",11347.21,11347.21,11163.2,11224.54,581100],["2019-03-15",11224.54,11285.87,11163.2,11224.54,644400],["2019-03-18",11224.54,12021.91,11224.54,11899.24,606700],["2019-03-19",11592.55,12635.27,11592.55,12573.93,737200],["2019-03-20",12389.93,12880.62,12389.93,12512.6,484700],["2019-03-21",12573.93,12880.62,12451.26,12512.6,566100],["2019-03-22",12635.27,12819.28,12512.6,12757.94,602300],["2019-03-25",12635.27,12757.94,12328.59,12512.6,494600],["2019-03-26",12573.93,12757.94,12328.59,12512.6,504000],["2019-03-27",12573.93,12696.61,12451.26,12512.6,445200],["2019-03-28",12573.93,13493.98,12328.59,13309.97,857900],["2019-03-29",12880.62,13371.31,12880.62,13248.63,541600],["2019-04-01",13187.3,13371.31,13125.96,13248.63,531700],["2019-04-02",13248.63,13800.66,13125.96,13555.32,772100],["2019-04-03",13555.32,14720.7,13371.31,14107.34,811000],["2019-04-04",14230.01,14475.36,14046.01,14414.02,688300],["2019-04-05",14414.02,15211.39,14046.01,14966.05,1149700],["2019-04-08",14904.71,15334.07,14904.71,15211.39,906200],["2019-04-09",15150.06,15334.07,14966.05,15027.39,699600],["2019-04-10",15150.06,15272.73,14598.03,14659.37,598300],["2019-04-11",14843.38,15027.39,14107.34,14107.34,655600],["2019-04-12",14598.03,15027.39,13984.67,14720.7,895100],["2019-04-16",14352.69,15334.07,14291.35,14904.71,588800],["2019-04-17",14843.38,15027.39,14843.38,14904.71,597300],["2019-04-18",14966.05,15088.72,14720.7,14782.04,576500],["2019-04-19",14904.71,14966.05,14536.7,14598.03,1814400],["2019-04-22",14843.38,14966.05,14475.36,14475.36,587700],["2019-04-23",14659.37,14782.04,14475.36,14598.03,529900],["2019-04-24",14598.03,14659.37,14168.68,14230.01,364100],["2019-04-25",14414.02,14536.7,13003.29,13493.98,402700],["2019-04-26",13555.32,14168.68,12635.27,13984.67,734700],["2019-05-02",13677.99,14904.71,13677.99,14352.69,575400],["2019-05-03",14352.69,14598.03,14107.34,14291.35,491900],["2019-05-06",14352.69,14352.69,13555.32,13739.32,471000],["2019-05-07",14046.01,14168.68,13800.66,13984.67,440800],["2019-05-08",13923.33,14046.01,13677.99,13739.32,444700],["2019-05-09",13800.66,14168.68,13677.99,13862.0,442400],["2019-05-10",13862.0,14046.01,13555.32,13984.67,485500],["2019-05-13",13862.0,14107.34,13739.32,13923.33,430700],["2019-05-14",13984.67,14046.01,13862.0,13984.67,431600],["2019-05-15",13923.33,14046.01,13862.0,13984.67,584700],["2019-05-16",13984.67,13984.67,13862.0,13923.33,465200],["2019-05-17",13923.33,14536.7,13862.0,14414.02,763200],["2019-05-20",14414.02,14598.03,14168.68,14598.03,446000],["2019-05-21",14475.36,14659.37,14291.35,14414.02,446800],["2019-05-22",14475.36,14475.36,14107.34,14168.68,448700],["2019-05-23",14291.35,14291.35,13923.33,14046.01,424300],["2019-05-24",14046.01,14168.68,13984.67,13984.67,449300],["2019-05-27",14046.01,14352.69,13800.66,14046.01,427300],["2019-05-28",14107.34,14107.34,13800.66,13984.67,954080],["2019-05-29",13290.45,13923.33,13290.45,13543.61,455700],["2019-05-30",13606.89,13860.04,13543.61,13606.89,362100],["2019-05-31",13543.61,13543.61,13290.45,13480.32,264600],["2019-06-03",13417.03,13480.32,13037.3,13417.03,246900],["2019-06-04",13353.74,13670.18,13353.74,13543.61,340700],["2019-06-05",13480.32,13923.33,13037.3,13606.89,404942],["2019-06-06",13606.89,13796.76,13543.61,13606.89,200600],["2019-06-07",13543.61,13923.33,13543.61,13606.89,222400],["2019-06-10",13670.18,13923.33,13100.59,13543.61,432800],["2019-06-11",12657.58,13733.47,12657.58,13543.61,270100],["2019-06-12",13543.61,13606.89,13480.32,13543.61,216900],["2019-06-13",13543.61,13860.04,13417.03,13480.32,300700],["2019-06-14",13543.61,13670.18,13290.45,13543.61,264761],["2019-06-17",13543.61,13670.18,13480.32,13543.61,190200],["2019-06-18",13480.32,13606.89,13417.03,13543.61,374900],["2019-06-19",13480.32,14176.48,13480.32,14049.91,720500],["2019-06-20",13986.62,14492.92,13860.04,14429.64,1019800],["2019-06-21",14303.06,14556.21,14239.77,14366.35,250000],["2019-06-24",14366.35,14492.92,13923.33,14176.48,186600],["2019-06-25",14176.48,14239.77,13923.33,14176.48,5300000],["2019-06-26",14049.91,14619.5,13923.33,14556.21,404800],["2019-06-27",14492.92,14619.5,14239.77,14366.35,276100],["2019-06-28",14429.64,14556.21,14239.77,14366.35,227400],["2019-07-01",14556.21,14556.21,14049.91,14113.2,199600],["2019-07-02",13796.76,14429.64,13796.76,14176.48,287700],["2019-07-03",14872.65,14872.65,13796.76,13923.33,321424],["2019-07-04",14113.2,14113.2,13860.04,13923.33,194500],["2019-07-05",13986.62,14176.48,13860.04,13986.62,195500],["2019-07-08",13986.62,14176.48,13860.04,13986.62,204400],["2019-07-09",13986.62,14429.64,13923.33,14239.77,334700],["2019-07-10",14176.48,14429.64,14113.2,14366.35,438200],["2019-07-11",14303.06,14556.21,14303.06,14429.64,275500],["2019-07-12",14366.35,14556.21,14303.06,14429.64,209200],["2019-07-15",14429.64,14492.92,13923.33,14366.35,206900],["2019-07-16",14366.35,14492.92,14113.2,14239.77,207500],["2019-07-17",14303.06,14366.35,14049.91,14239.77,210200],["2019-07-18",14176.48,14239.77,13923.33,14239.77,275600],["2019-07-19",14113.2,14999.23,14113.2,14999.23,972900],["2019-07-22",14682.79,15189.09,14682.79,15125.8,546700],["2019-07-23",14999.23,17277.59,14999.23,16328.27,3379200],["2019-07-24",16771.29,16897.86,15821.97,16138.41,3201600],["2019-07-25",16264.98,16391.56,15758.68,16201.7,3509700],["2019-07-26",16201.7,16201.7,15885.26,16011.83,322800],["2019-07-29",16011.83,16454.85,15948.54,16454.85,436800],["2019-07-30",16264.98,17151.01,16264.98,17087.73,920200],["2019-07-31",16897.86,17024.44,16708.0,17024.44,417900],["2019-08-01",16834.57,17024.44,16328.27,16834.57,490400],["2019-08-02",16771.29,16897.86,16328.27,16897.86,425700],["2019-08-05",16708.0,16897.86,16454.85,16708.0,489000],["2019-08-06",16771.29,16771.29,16454.85,16644.71,341700],["2019-08-07",16581.42,17847.18,16581.42,17720.61,844100],["2019-08-08",17467.45,17783.89,17404.17,17783.89,535100],["2019-08-09",17594.03,18796.5,17594.03,18416.77,1044100],["2019-08-12",18353.48,18480.06,17087.73,17404.17,473000],["2019-08-13",17720.61,17720.61,16961.15,17404.17,748900],["2019-08-14",17277.59,17910.47,17151.01,17657.32,753900],["2019-08-15",17530.74,17594.03,17024.44,17530.74,462000],["2019-08-16",17340.88,18100.33,17340.88,17847.18,5813900],["2019-08-19",17847.18,18037.04,17720.61,17847.18,869500],["2019-08-20",17847.18,18163.62,17530.74,17847.18,708200],["2019-08-21",17783.89,17973.76,17404.17,17594.03,923900],["2019-08-22",17657.32,17720.61,17024.44,17340.88,758200],["2019-08-23",17277.59,17594.03,17087.73,17277.59,557600],["2019-08-26",17277.59,17594.03,17151.01,17277.59,785800],["2019-08-27",17277.59,17530.74,17214.3,17277.59,627900],["2019-08-28",17277.59,17467.45,17151.01,17214.3,903800],["2019-08-29",17214.3,17404.17,16961.15,17340.88,494000],["2019-08-30",17214.3,17404.17,17214.3,17340.88,3093800],["2019-09-03",17277.59,17530.74,17151.01,17277.59,369000],["2019-09-04",17277.59,17340.88,16897.86,17151.01,370500],["2019-09-05",17151.01,17340.88,17087.73,17151.01,283700],["2019-09-06",17087.73,17277.59,16897.86,17151.01,343600],["2019-09-09",17087.73,17340.88,17024.44,17087.73,644700],["2019-09-10",17151.01,17340.88,17024.44,17340.88,341400],["2019-09-19",18954.72,18954.72,17467.45,17720.61,507830],["2019-09-20",17720.61,17783.89,17530.74,17720.61,504060],["2019-09-23",17688.96,17688.96,17404.17,17594.03,490650],["2019-09-24",17594.03,17720.61,17530.74,17625.67,447400],["2019-09-25",17625.67,17657.32,17467.45,17625.67,513710],["2019-09-26",17625.67,17657.32,17087.73,17087.73,503720],["2019-09-27",17119.37,17657.32,17119.37,17340.88,439310],["2019-09-30",17404.17,17467.45,17245.95,17340.88,398090],["2019-10-01",17340.88,17404.17,17214.3,17340.88,410990],["2019-10-02",17340.88,17340.88,17087.73,17182.66,417960],["2019-10-03",17087.73,17309.23,17087.73,17214.3,413520],["2019-10-04",17214.3,17277.59,17087.73,17214.3,266490],["2019-10-07",17214.3,17214.3,17087.73,17151.01,379790],["2019-10-08",17151.01,17214.3,17087.73,17214.3,389600],["2019-10-09",17214.3,17340.88,17024.44,17214.3,442440],["2019-10-10",17087.73,17214.3,16992.79,17087.73,476880],["2019-10-11",17087.73,17340.88,16929.51,17119.37,462850],["2019-10-14",17087.73,17245.95,17087.73,17245.95,601160],["2019-10-15",17245.95,17340.88,17151.01,17340.88,693590],["2019-10-16",17245.95,18100.33,17245.95,17783.89,671560],["2019-10-17",17783.89,17973.76,17783.89,17847.18,604370],["2019-10-18",17847.18,17910.47,17688.96,17815.54,1177180],["2019-10-21",17783.89,17815.54,17530.74,17720.61,519850],["2019-10-22",17720.61,17847.18,17594.03,17720.61,492050],["2019-10-23",17720.61,17783.89,17562.39,17688.96,428520],["2019-10-24",17688.96,17720.61,17340.88,17657.32,832230],["2019-10-25",17530.74,17657.32,17467.45,17467.45,1225020],["2019-10-28",17499.1,17530.74,17277.59,17467.45,600190],["2019-10-29",17467.45,17688.96,17467.45,17562.39,1503700],["2019-10-30",17562.39,17688.96,17530.74,17562.39,498770],["2019-10-31",17562.39,17594.03,17499.1,17594.03,994580],["2019-11-01",17594.03,17720.61,17530.74,17657.32,851060],["2019-11-04",17657.32,17688.96,17404.17,17530.74,462580],["2019-11-05",17530.74,17594.03,17277.59,17499.1,617680],["2019-11-06",17499.1,17530.74,17340.88,17530.74,588400],["2019-11-07",17530.74,17594.03,17404.17,17530.74,563600],["2019-11-08",17530.74,17847.18,17530.74,17815.54,539040],["2019-11-11",17815.54,17910.47,17720.61,17847.18,851390],["2019-11-12",17847.18,17847.18,17404.17,17720.61,935000],["2019-11-13",17657.32,17720.61,17530.74,17530.74,855670],["2019-11-14",17530.74,17625.67,17404.17,17467.45,531860],["2019-11-15",17467.45,17973.76,17404.17,17878.82,792120],["2019-11-18",17847.18,17973.76,17815.54,17878.82,706950],["2019-11-19",17878.82,17910.47,17815.54,17878.82,893890],["2019-11-20",17878.82,17910.47,17815.54,17847.18,525640],["2019-11-21",17815.54,17878.82,17752.25,17847.18,558020],["2019-11-22",17847.18,17878.82,17752.25,17752.25,503030],["2019-11-25",17752.25,17847.18,17688.96,17720.61,565390],["2019-11-26",17720.61,17720.61,17404.17,17404.17,534510],["2019-11-27",17404.17,17657.32,17309.23,17404.17,512900],["2019-11-28",17404.17,17594.03,17404.17,17467.45,494660],["2019-11-29",17467.45,17594.03,17467.45,17530.74,514540],["2019-12-02",17530.74,17657.32,17467.45,17530.74,479800],["2019-12-03",17530.74,17594.03,17467.45,17530.74,499100],["2019-12-04",17530.74,17625.67,17435.81,17499.1,449120],["2019-12-05",17499.1,17530.74,17404.17,17435.81,501610],["2019-12-06",17404.17,17467.45,17372.52,17435.81,488310],["2019-12-09",17467.45,17720.61,17277.59,17435.81,486780],["2019-12-10",17404.17,17467.45,17182.66,17435.81,485230],["2019-12-11",17435.81,17467.45,17151.01,17151.01,503220],["2019-12-12",17151.01,17151.01,16992.79,17087.73,497070],["2019-12-13",17056.08,17056.08,16771.29,16771.29,617910],["2019-12-16",16771.29,16897.86,16549.78,16676.36,463190],["2019-12-17",16676.36,17214.3,16518.14,17182.66,636690],["2019-12-18",17151.01,17372.52,17087.73,17151.01,573520],["2019-12-19",17087.73,17151.01,16771.29,17056.08,502220],["2019-12-20",17056.08,17182.66,16897.86,16929.51,1537040],["2019-12-23",16897.86,17372.52,16708.0,16708.0,511920],["2019-12-24",16644.71,16771.29,16518.14,16518.14,415280],["2019-12-25",16518.14,16708.0,16518.14,16549.78,1445540],["2019-12-26",16549.78,17087.73,16486.49,16929.51,633510],["2019-12-27",16929.51,17056.08,16771.29,16961.15,601389],["2019-12-30",16739.64,17024.44,16739.64,17024.44,513840],["2019-12-31",17024.44,17087.73,16866.22,17087.73,488110],["2020-01-02",17087.73,17245.95,16518.14,16518.14,533480],["2020-01-03",16518.14,17087.73,16518.14,16708.0,450670],["2020-01-06",16708.0,16929.51,16708.0,16739.64,367170],["2020-01-07",16739.64,17024.44,16708.0,16771.29,401870],["2020-01-08",16771.29,16771.29,16454.85,16518.14,447960],["2020-01-09",16518.14,16771.29,16454.85,16549.78,402820],["2020-01-10",16581.42,16771.29,16518.14,16771.29,403660],["2020-01-13",16771.29,16834.57,16454.85,16454.85,347650],["2020-01-14",16454.85,16739.64,16138.41,16138.41,373050],["2020-01-15",16138.41,16423.2,16043.48,16043.48,368830],["2020-01-16",16043.48,16201.7,15821.97,15980.19,368580],["2020-01-17",15980.19,16201.7,15916.9,15980.19,359460],["2020-01-20",15727.04,15980.19,15473.89,15853.61,333610],["2020-01-21",15885.26,15980.19,15821.97,15885.26,343650],["2020-01-22",15885.26,16106.76,15821.97,16011.83,316110],["2020-01-30",16011.83,16138.41,16011.83,16075.12,326960],["2020-01-31",16138.41,16138.41,16011.83,16106.76,367030],["2020-02-03",16075.12,16106.76,15505.53,15853.61,318500],["2020-02-04",15853.61,16011.83,15758.68,15885.26,333970],["2020-02-05",15885.26,16011.83,15695.39,15790.32,353610],["2020-02-06",15790.32,15948.54,15695.39,15790.32,338010],["2020-02-07",15790.32,15821.97,15695.39,15790.32,335530],["2020-02-10",15790.32,15853.61,15505.53,15632.11,336240],["2020-02-11",15632.11,15790.32,15568.82,15695.39,333950],["2020-02-12",15695.39,15758.68,15189.09,15695.39,334280],["2020-02-13",15695.39,15790.32,15568.82,15632.11,318350],["2020-02-14",15632.11,15695.39,15568.82,15632.11,335590],["2020-02-17",15568.82,15568.82,15284.02,15284.02,319530],["2020-02-18",15189.09,15284.02,14524.57,14935.94,307110],["2020-02-19",14935.94,15189.09,14872.65,14967.58,313260],["2020-02-20",14967.58,15189.09,14935.94,15030.87,319290],["2020-02-21",15030.87,15062.51,14746.08,14872.65,340740],["2020-02-24",14872.65,14999.23,14619.5,14619.5,311790],["2020-02-25",14619.5,14682.79,14303.06,14303.06,308880],["2020-02-26",13986.62,14366.35,13923.33,14049.91,305180],["2020-02-27",14049.91,14113.2,13891.69,13923.33,331410],["2020-02-28",13860.04,13923.33,13037.3,13290.45,328540],["2020-03-02",13290.45,13290.45,12784.15,12784.15,298090],["2020-03-03",12784.15,13290.45,12625.93,13290.45,369170],["2020-03-04",13290.45,14208.13,13290.45,14208.13,427690],["2020-03-05",14334.7,15189.09,14334.7,14904.29,431470],["2020-03-06",14904.29,14904.29,14239.77,14714.43,368570],["2020-03-09",14556.21,14651.14,13701.83,13701.83,281650],["2020-03-10",13290.45,13543.61,13100.59,13543.61,317490],["2020-03-11",13480.32,13670.18,13290.45,13670.18,310780],["2020-03-12",13670.18,13701.83,12974.01,13353.74,277460],["2020-03-13",13290.45,13353.74,12436.07,13290.45,315500],["2020-03-16",13290.45,13511.96,12847.44,12847.44,315640],["2020-03-17",12847.44,13037.3,12847.44,12942.37,332110],["2020-03-18",12942.37,13543.61,12942.37,13258.81,324480],["2020-03-19",13258.81,13290.45,12974.01,13005.66,334620],["2020-03-20",13005.66,13100.59,12847.44,12847.44,343920],["2020-03-23",12847.44,13037.3,12087.98,12214.56,303330],["2020-03-24",12214.56,12214.56,11708.26,12119.63,316100],["2020-03-25",12151.27,12910.73,12151.27,12720.86,245600],["2020-03-26",12784.15,12784.15,12404.42,12657.58,170820],["2020-03-27",12657.58,12974.01,12024.7,12657.58,330440],["2020-03-30",12024.7,12657.58,11771.54,12657.58,342000],["2020-03-31",12657.58,12657.58,11771.54,12657.58,281720],["2020-04-01",12657.58,12657.58,12372.78,12594.29,325390],["2020-04-03",12531.0,12594.29,12436.07,12531.0,297210],["2020-04-06",12594.29,13290.45,12531.0,13163.88,346960],["2020-04-07",13195.52,13606.89,12910.73,13163.88,334500],["2020-04-08",13037.3,13037.3,12879.08,12974.01,325170],["2020-04-09",12974.01,13227.17,12879.08,13227.17,324680],["2020-04-10",13227.17,13290.45,13037.3,13227.17,353580],["2020-04-13",13227.17,13606.89,13195.52,13258.81,329050],["2020-04-14",13290.45,13575.25,13132.23,13195.52,307920],["2020-04-15",13195.52,13195.52,12974.01,12974.01,313010],["2020-04-16",12974.01,12974.01,12657.58,12752.51,326510],["2020-04-17",12784.15,13037.3,12784.15,12974.01,307180],["2020-04-20",12974.01,13163.88,12974.01,13100.59,344000],["2020-04-21",13100.59,13100.59,12214.56,12784.15,322000],["2020-04-22",12784.15,12815.79,12499.36,12784.15,332230],["2020-04-23",12784.15,12974.01,12784.15,12847.44,321860],["2020-04-24",12847.44,12910.73,12784.15,12847.44,326720],["2020-04-27",12847.44,12910.73,12657.58,12784.15,310400],["2020-04-28",12784.15,12942.37,12784.15,12910.73,338410],["2020-04-29",12974.01,13290.45,12910.73,13163.88,330500],["2020-05-04",13163.88,13290.45,12341.14,13100.59,303740],["2020-05-05",13100.59,13290.45,12720.86,13005.66,312000],["2020-05-06",12942.37,13005.66,12752.51,13005.66,347370],["2020-05-07",13005.66,13005.66,12720.86,12847.44,327180],["2020-05-08",12847.44,13511.96,12784.15,13068.95,553660],["2020-05-11",13068.95,13290.45,13068.95,13227.17,369140],["2020-05-12",13227.17,13227.17,13100.59,13163.88,367050],["2020-05-13",13163.88,13923.33,13163.88,13543.61,456820],["2020-05-14",13606.89,13923.33,13575.25,13891.69,481050],["2020-05-15",13891.69,13923.33,13480.32,13480.32,362420],["2020-05-18",13290.45,13606.89,13163.88,13417.03,374020],["2020-05-19",13290.45,13606.89,13290.45,13480.32,441190],["2020-05-20",13480.32,13606.89,13290.45,13417.03,396220],["2020-05-21",13417.03,13606.89,13258.81,13290.45,410020],["2020-05-22",13290.45,13480.32,13227.17,13322.1,379470],["2020-05-25",13322.1,13511.96,13227.17,13511.96,504970],["2020-05-26",13511.96,13923.33,13511.96,13923.33,639940],["2020-05-27",13923.33,14113.2,13796.76,13796.76,509140],["2020-05-28",13796.76,13796.76,13511.96,13575.25,427410],["2020-05-29",13353.74,13385.39,13163.88,13290.45,474540],["2020-06-01",13290.45,13606.89,13227.17,13353.74,428850],["2020-06-02",13417.03,13511.96,13163.88,13163.88,508070],["2020-06-03",13163.88,13290.45,12910.73,13005.66,460500],["2020-06-04",13005.66,13163.88,13005.66,13163.88,463520],["2020-06-05",13068.95,13290.45,13068.95,13227.17,446090],["2020-06-08",13227.17,13290.45,13037.3,13258.81,487140],["2020-06-09",13258.81,13258.81,13068.95,13100.59,492950],["2020-06-10",13100.59,13290.45,13068.95,13290.45,549690],["2020-06-11",13417.03,13480.32,13037.3,13037.3,579860],["2020-06-12",12531.0,12784.15,12341.14,12404.42,482360],["2020-06-15",12404.42,12657.58,11708.26,12087.98,449810],["2020-06-16",12151.27,12341.14,11834.83,12087.98,459480],["2020-06-17",12087.98,12214.56,11961.41,12151.27,408140],["2020-06-18",12119.63,12277.85,11961.41,12277.85,436240],["2020-06-19",12277.85,12720.86,12277.85,12657.58,488110],["2020-06-22",12784.15,12784.15,12404.42,12657.58,466120],["2020-06-23",12625.93,12657.58,12341.14,12562.64,388630],["2020-06-24",12531.0,12657.58,12341.14,12531.0,475200],["2020-06-25",12404.42,12784.15,12372.78,12784.15,584530],["2020-06-26",12784.15,12974.01,12720.86,12847.44,702630],["2020-06-29",12847.44,13227.17,12625.93,13227.17,648580],["2020-06-30",13227.17,13923.33,13100.59,13923.33,1007680],["2020-07-01",13923.33,13923.33,13290.45,13448.67,488880],["2020-07-02",13290.45,13543.61,13100.59,13132.23,451320],["2020-07-03",13132.23,13227.17,12974.01,12974.01,369110],["2020-07-06",12974.01,13227.17,12974.01,13100.59,412200],["2020-07-07",13163.88,13163.88,12910.73,13005.66,456100],["2020-07-08",13005.66,13005.66,12784.15,12879.08,387510],["2020-07-09",12879.08,12974.01,12784.15,12910.73,562170],["2020-07-10",12910.73,12910.73,12752.51,12847.44,410180],["2020-07-13",12847.44,12910.73,12562.64,12657.58,394730],["2020-07-14",12657.58,12657.58,12499.36,12499.36,397570],["2020-07-15",12499.36,12720.86,12467.71,12657.58,446810],["2020-07-16",12657.58,12657.58,12531.0,12657.58,372530],["2020-07-17",12657.58,12657.58,12562.64,12657.58,338820],["2020-07-20",12657.58,12657.58,12467.71,12499.36,401130],["2020-07-21",12531.0,12531.0,12404.42,12436.07,369100],["2020-07-22",12404.42,12531.0,12404.42,12467.71,402550],["2020-07-23",12467.71,12531.0,12404.42,12499.36,338390],["2020-07-24",12436.07,12436.07,11676.61,12024.7,418080],["2020-07-27",12024.7,12024.7,11201.95,11201.95,417940],["2020-07-28",10758.94,11518.39,10758.94,11455.11,386100],["2020-07-29",10727.29,11296.89,10695.65,10790.58,318270],["2020-07-30",10790.58,10885.51,10727.29,10758.94,322870],["2020-07-31",10126.06,10664.01,10126.06,10410.86,361480],["2020-08-03",9999.48,11075.38,9999.48,10885.51,394370],["2020-08-04",10948.8,11265.24,10948.8,10948.8,490770],["2020-08-05",10948.8,11676.61,10948.8,11676.61,529660],["2020-08-06",11739.9,11739.9,11391.82,11581.68,362540],["2020-08-07",11581.68,11581.68,11391.82,11455.11,384690],["2020-08-10",11455.11,11644.97,11391.82,11455.11,379940],["2020-08-11",11455.11,11518.39,11201.95,11201.95,365250],["2020-08-12",11201.95,11296.89,11075.38,11075.38,374000],["2020-08-13",11138.67,11265.24,11043.73,11043.73,347920],["2020-08-14",11043.73,11075.38,11012.09,11075.38,429840],["2020-08-17",11075.38,11075.38,10948.8,10948.8,351720],["2020-08-18",10948.8,11012.09,10917.16,10980.45,359340],["2020-08-19",11012.09,11075.38,10980.45,10980.45,310870],["2020-08-20",10822.23,11012.09,10632.36,10632.36,366350],["2020-08-21",10632.36,10917.16,10632.36,10853.87,387470],["2020-08-24",10885.51,10980.45,10885.51,10885.51,405800],["2020-08-25",10885.51,11075.38,10885.51,10948.8,387100],["2020-08-26",10948.8,11012.09,10758.94,10853.87,750010],["2020-08-27",10853.87,10948.8,10758.94,10853.87,340490],["2020-08-28",10853.87,10885.51,10790.58,10853.87,352730],["2020-08-31",10853.87,10885.51,10758.94,10853.87,387380],["2020-09-01",10853.87,10853.87,10758.94,10853.87,342520],["2020-09-03",10853.87,10948.8,10727.29,10727.29,387070],["2020-09-04",10695.65,10758.94,10600.72,10664.01,571910],["2020-09-07",10664.01,10822.23,10664.01,10664.01,858600],["2020-09-08",10664.01,10758.94,10632.36,10727.29,373460],["2020-09-09",10632.36,10727.29,10505.79,10505.79,443640],["2020-09-10",10632.36,10790.58,10569.08,10790.58,449980],["2020-09-11",10885.51,11518.39,10885.51,11518.39,623080],["2020-09-14",12151.27,12309.49,11708.26,12309.49,2532990],["2020-09-15",12467.71,12752.51,12024.7,12024.7,585860],["2020-09-16",11834.83,12024.7,11550.04,11834.83,578040],["2020-09-17",11834.83,11961.41,11613.33,11771.54,3013080],["2020-09-18",12020.37,12576.86,12020.37,12576.86,721160],["2020-09-21",12836.56,12836.56,12205.86,12465.56,449880],["2020-09-22",12205.86,12465.56,11983.27,12242.96,360210],["2020-09-23",12242.96,12242.96,12020.37,12094.57,410740],["2020-09-24",11909.07,12094.57,11909.07,12094.57,340360],["2020-09-25",11909.07,12094.57,11871.97,12020.37,412260],["2020-09-28",11983.27,12205.86,11909.07,12020.37,341060],["2020-09-29",12020.37,12168.76,11871.97,12168.76,532210],["2020-09-30",12168.76,12168.76,11649.37,11797.77,328770],["2020-10-01",11797.77,11871.97,11723.57,11797.77,305980],["2020-10-02",11797.77,11946.17,11649.37,11723.57,344670],["2020-10-05",11760.67,12465.56,11760.67,12465.56,775500],["2020-10-06",12539.76,12984.96,12539.76,12762.36,806160],["2020-10-07",12836.56,12836.56,12539.76,12613.96,494260],["2020-10-08",12613.96,12613.96,12242.96,12354.26,394230],["2020-10-09",12354.26,12576.86,12317.16,12428.46,387620],["2020-10-12",12465.56,12688.16,12242.96,12280.06,403650],["2020-10-13",12317.16,12317.16,11871.97,12094.57,337000],["2020-10-14",12094.57,12242.96,11871.97,12094.57,343340],["2020-10-15",12094.57,12094.57,11797.77,11946.17,345810],["2020-10-16",11946.17,12020.37,11463.87,11723.57,489310],["2020-10-19",11723.57,11946.17,11723.57,11723.57,383620],["2020-10-20",11723.57,11834.87,11686.47,11723.57,332330],["2020-10-21",11723.57,11723.57,11500.97,11500.97,1836560],["2020-10-22",11500.97,11575.17,11129.97,11315.47,440970],["2020-10-23",11315.47,11500.97,11241.27,11241.27,396490],["2020-10-26",11278.37,11426.77,11092.87,11092.87,372850],["2020-10-27",11055.77,11129.97,10907.37,10944.47,374800],["2020-10-28",10833.17,10944.47,10387.97,10425.07,555170],["2020-10-29",10387.97,10462.17,10016.97,10239.57,601540],["2020-10-30",10239.57,10647.67,10239.57,10387.97,401680],["2020-11-02",10387.97,10684.77,10387.97,10610.57,333990],["2020-11-03",11129.97,11352.57,10758.97,11352.57,801190],["2020-11-04",11723.57,11946.17,11649.37,11723.57,827700],["2020-11-05",11871.97,11871.97,11092.87,11092.87,502610],["2020-11-06",11055.77,11129.97,10758.97,10870.27,413780],["2020-11-09",10870.27,11612.27,10870.27,11612.27,643960],["2020-11-10",11723.57,12094.57,11500.97,11612.27,726020],["2020-11-11",11612.27,11686.47,11463.87,11612.27,540640],["2020-11-12",11575.17,11871.97,11500.97,11723.57,779350],["2020-11-13",11760.67,12020.37,11723.57,11946.17,995560],["2020-11-16",11946.17,11983.27,11575.17,11797.77,738790],["2020-11-17",11834.87,11983.27,11797.77,11871.97,818710],["2020-11-18",11834.87,11946.17,11797.77,11871.97,768410],["2020-11-19",11723.57,11909.07,11723.57,11797.77,842380],["2020-11-20",11797.77,11871.97,11575.17,11686.47,600110],["2020-11-23",11686.47,11909.07,11612.27,11760.67,496760],["2020-11-24",11575.17,11723.57,11426.77,11538.07,1094730],["2020-11-25",11500.97,12020.37,11500.97,11983.27,1113688],["2020-11-26",12057.47,12354.26,12057.47,12242.96,4059880],["2020-11-27",12242.96,12391.36,12168.76,12168.76,1028300],["2020-11-30",12168.76,12280.06,11909.07,12131.66,1111140],["2020-12-01",12020.37,12094.57,11871.97,11871.97,1010900],["2020-12-02",11946.17,11946.17,11686.47,11797.77,774340],["2020-12-03",11871.97,12094.57,11871.97,12094.57,972470],["2020-12-04",12168.76,12799.46,12131.66,12465.56,1750180],["2020-12-07",12465.56,12984.96,12465.56,12688.16,1286180],["2020-12-08",12688.16,12762.36,12465.56,12651.06,840900],["2020-12-09",12613.96,12799.46,12613.96,12613.96,1058370],["2020-12-10",12688.16,12762.36,12502.66,12576.86,902430],["2020-12-11",12539.76,12762.36,12428.46,12688.16,665770],["2020-12-14",12910.76,13133.36,12836.56,13133.36,1321450],["2020-12-15",13207.56,13207.56,12984.96,13022.06,769630],["2020-12-16",13059.16,13170.46,12984.96,13059.16,742320],["2020-12-17",13059.16,13170.46,12762.36,12762.36,770500],["2020-12-18",12836.56,13652.76,12836.56,13652.76,2973570],["2020-12-21",14023.76,14580.26,14023.76,14506.06,1748850],["2020-12-22",14543.16,14543.16,13801.16,14394.76,4458615],["2020-12-23",14135.06,14988.36,14097.96,14468.96,4737955],["2020-12-24",14691.56,14988.36,13949.56,14691.56,4815826],["2020-12-25",14839.96,14951.26,14543.16,14877.06,1833430],["2020-12-28",14988.36,15248.06,14617.36,14654.46,1628951],["2020-12-29",14654.46,14839.96,14506.06,14617.36,3396920],["2020-12-30",14617.36,14765.76,14394.76,14431.86,1193300],["2020-12-31",14468.96,14691.56,14431.86,14691.56,1399250],["2021-01-04",14765.76,15025.46,14691.56,14877.06,1908300],["2021-01-05",14877.06,14988.36,14728.66,14951.26,1344900],["2021-01-06",14988.36,15878.75,14951.26,15285.16,1699700],["2021-01-07",15433.56,15693.25,15359.36,15581.95,1434600],["2021-01-08",15915.85,15915.85,15285.16,15433.56,1033600],["2021-01-11",15322.26,15396.46,15025.46,15210.96,1626900],["2021-01-12",15173.86,15507.76,14951.26,15433.56,1219300],["2021-01-13",15507.76,15507.76,15099.66,15136.76,1140700],["2021-01-14",15025.46,15099.66,14728.66,14839.96,1776300],["2021-01-15",14914.16,15062.56,14839.96,14877.06,917800],["2021-01-18",14765.76,15210.96,14394.76,14914.16,1893800],["2021-01-19",15062.56,15507.76,13875.36,14802.86,1610300],["2021-01-20",14765.76,14914.16,13801.16,14728.66,714100],["2021-01-21",14728.66,14914.16,14543.16,14802.86,646300],["2021-01-22",14802.86,14839.96,14506.06,14654.46,737600],["2021-01-25",14654.46,14654.46,14357.66,14394.76,756400],["2021-01-26",14394.76,14394.76,13393.06,13875.36,1374600],["2021-01-27",13801.16,13801.16,12910.76,12910.76,1088100],["2021-01-28",12020.37,12242.96,12020.37,12020.37,1017700],["2021-01-29",11204.17,12317.16,11204.17,12242.96,785400],["2021-02-01",12242.96,12428.46,11500.97,11575.17,649400],["2021-02-02",11575.17,11871.97,11241.27,11723.57,718000],["2021-02-03",11723.57,12539.76,11723.57,12539.76,890600],["2021-02-04",12836.56,13022.06,12465.56,12947.86,828000],["2021-02-05",12947.86,13133.36,12836.56,13133.36,623200],["2021-02-08",13207.56,13355.96,12465.56,12613.96,479200],["2021-02-09",12613.96,12910.76,12280.06,12910.76,634900],["2021-02-17",12984.96,13467.26,12910.76,13430.16,635000],["2021-02-18",13430.16,13467.26,13207.56,13281.76,524200],["2021-02-19",13207.56,13281.76,13133.36,13207.56,488600],["2021-02-22",13207.56,13244.66,13022.06,13096.26,616900],["2021-02-23",13022.06,13133.36,12910.76,12984.96,664500],["2021-02-24",13096.26,13207.56,12465.56,12762.36,805100],["2021-02-25",12762.36,12836.56,12428.46,12576.86,570600],["2021-02-26",12242.96,12688.16,12242.96,12576.86,303300],["2021-03-01",12688.16,13133.36,12613.96,13133.36,628000],["2021-03-02",13207.56,13355.96,12984.96,13133.36,355300],["2021-03-03",13059.16,13096.26,12836.56,13096.26,418900],["2021-03-04",13059.16,13244.66,12873.66,12984.96,544800],["2021-03-05",12836.56,12984.96,12651.06,12910.76,442500],["2021-03-08",13059.16,13801.16,12947.86,13801.16,1626000],["2021-03-09",13764.06,14320.56,13504.36,13986.66,857900],["2021-03-10",14023.76,14097.96,13689.86,13875.36,510500],["2021-03-11",13838.26,13912.46,13652.76,13689.86,757400],["2021-03-12",13652.76,14172.16,13652.76,13949.56,1032600],["2021-03-15",14246.36,14246.36,13764.06,13949.56,737400],["2021-03-16",13726.96,13875.36,13578.56,13726.96,507300],["2021-03-17",13801.16,14060.86,13801.16,14060.86,888900],["2021-03-18",14097.96,14097.96,13912.46,13949.56,458500],["2021-03-19",13875.36,13875.36,13578.56,13875.36,401500],["2021-03-22",13875.36,14023.76,13652.76,13949.56,479800],["2021-03-23",13949.56,14023.76,13689.86,13764.06,553100],["2021-03-24",13578.56,13726.96,13133.36,13726.96,528600],["2021-03-25",13652.76,13801.16,13244.66,13801.16,562000],["2021-03-26",13355.96,13875.36,12984.96,13875.36,692600],["2021-03-29",13726.96,14023.76,13578.56,13949.56,743700],["2021-03-30",14097.96,14468.96,13838.26,14468.96,2097500],["2021-03-31",14691.56,14839.96,14097.96,14839.96,1519200],["2021-04-01",14839.96,14839.96,14394.76,14543.16,785600],["2021-04-02",14543.16,14543.16,14060.86,14135.06,905700],["2021-04-05",14135.06,14246.36,13875.36,14097.96,693300],["2021-04-06",13949.56,14097.96,13912.46,14097.96,577800],["2021-04-07",14097.96,14468.96,13912.46,14320.56,603600],["2021-04-08",14320.56,14394.76,14023.76,14246.36,608200],["2021-04-09",14246.36,14394.76,14135.06,14283.46,590800],["2021-04-12",14246.36,14246.36,13986.66,14060.86,658600],["2021-04-13",14023.76,14097.96,13726.96,13726.96,730300],["2021-04-14",13652.76,14097.96,13504.36,14097.96,617800],["2021-04-15",14097.96,14097.96,13726.96,13726.96,557100],["2021-04-16",13652.76,13726.96,13355.96,13578.56,623100],["2021-04-19",13578.56,13726.96,13355.96,13393.06,389000],["2021-04-20",13393.06,13541.46,13133.36,13133.36,443300],["2021-04-22",13133.36,13355.96,12984.96,13096.26,602300],["2021-04-23",12984.96,13355.96,12910.76,13355.96,396900],["2021-04-26",13207.56,13355.96,12910.76,12910.76,355800],["2021-04-27",12910.76,12910.76,12317.16,12651.06,345700],["2021-04-28",12688.16,12873.66,12651.06,12836.56,365800],["2021-04-29",12910.76,13207.56,12725.26,12910.76,398000],["2021-05-04",12465.56,12873.66,12465.56,12836.56,346300],["2021-05-05",12836.56,12984.96,12688.16,12873.66,347800],["2021-05-06",12873.66,12910.76,12688.16,12762.36,488200],["2021-05-07",12613.96,12836.56,12465.56,12502.66,337000],["2021-05-10",12502.66,12539.76,12317.16,12465.56,458000],["2021-05-11",12391.36,12762.36,12391.36,12613.96,475800],["2021-05-12",12613.96,12836.56,12539.76,12688.16,364000],["2021-05-13",12836.56,12836.56,12613.96,12613.96,405700],["2021-05-14",12688.16,12762.36,12539.76,12576.86,420900],["2021-05-17",12539.76,12613.96,12502.66,12502.66,523800],["2021-05-18",12502.66,12502.66,12242.96,12242.96,466000],["2021-05-19",11871.97,12168.76,11834.87,11834.87,633600],["2021-05-20",11834.87,11871.97,11575.17,11612.27,470000],["2021-05-21",11612.27,11946.17,11612.27,11871.97,386000],["2021-05-24",11871.97,12613.96,11871.97,12131.66,525900],["2021-05-25",12205.86,12317.16,11909.07,12094.57,462600],["2021-05-26",12094.57,12094.57,11871.97,11909.07,454800],["2021-05-27",11946.17,12020.37,11575.17,11723.57,344600],["2021-05-28",11538.07,11649.37,11500.97,11575.17,625300],["2021-05-31",11575.17,11575.17,11352.57,11352.57,408300],["2021-06-01",11463.87,11871.97,11352.57,11649.37,348800],["2021-06-02",11871.97,12205.86,11797.77,12205.86,733900],["2021-06-03",12242.96,12502.66,12242.96,12391.36,626200],["2021-06-04",12391.36,12465.56,12057.47,12242.96,548200],["2021-06-07",12242.96,12280.06,11797.77,11909.07,568500],["2021-06-08",11723.57,12057.47,11723.57,11871.97,273500],["2021-06-09",11871.97,11983.27,11797.77,11909.07,256700],["2021-06-10",11946.17,11983.27,11834.87,11871.97,370400],["2021-06-11",11946.17,12205.86,11871.97,12131.66,423700],["2021-06-14",12205.86,12205.86,12057.47,12057.47,426900],["2021-06-15",12057.47,12057.47,11909.07,12020.37,642900],["2021-06-16",12020.37,12836.56,11983.27,12762.36,1693700],["2021-06-17",12725.26,13133.36,12539.76,12910.76,2690929],["2021-06-18",12910.76,12984.96,12799.46,12873.66,622500],["2021-06-21",12873.66,12984.96,12762.36,12910.76,749300],["2021-06-22",13022.06,13578.56,13022.06,13467.26,1554400],["2021-06-23",13578.56,13578.56,13059.16,13096.26,860600],["2021-06-24",13133.36,13133.36,12799.46,12836.56,463000],["2021-06-25",12836.56,12873.66,12539.76,12836.56,493700],["2021-06-28",12651.06,12984.96,12651.06,12799.46,374500],["2021-06-29",12799.46,12910.76,12613.96,12651.06,324700],["2021-06-30",12873.66,12873.66,12465.56,12836.56,504400],["2021-07-01",12799.46,12799.46,12465.56,12688.16,329300],["2021-07-02",12539.76,12836.56,12539.76,12613.96,298500],["2021-07-05",12613.96,12651.06,12242.96,12428.46,259800],["2021-07-06",12428.46,12539.76,12242.96,12242.96,365900],["2021-07-07",11946.17,12094.57,11760.67,11909.07,715100],["2021-07-08",11909.07,12094.57,11871.97,11871.97,227800],["2021-07-09",11723.57,11946.17,11500.97,11723.57,321600],["2021-07-12",11612.27,11723.57,10907.37,10907.37,866400],["2021-07-13",11500.97,11500.97,11129.97,11500.97,351500],["2021-07-14",11538.07,11649.37,11426.77,11500.97,221000],["2021-07-15",11500.97,11834.87,11426.77,11834.87,227000],["2021-07-16",11649.37,11834.87,11612.27,11723.57,203600],["2021-07-19",11500.97,11500.97,11167.07,11315.47,239400],["2021-07-20",11129.97,11500.97,11129.97,11500.97,259200],["2021-07-21",11538.07,11946.17,11538.07,11797.77,316900],["2021-07-22",11871.97,12020.37,11723.57,11983.27,397200],["2021-07-23",11983.27,11983.27,11686.47,11723.57,701600],["2021-07-26",11797.77,11946.17,11649.37,11723.57,284800],["2021-07-27",11723.57,11871.97,11649.37,11686.47,355900],["2021-07-28",11723.57,11797.77,11649.37,11686.47,274800],["2021-07-29",11649.37,11760.67,11649.37,11760.67,360400],["2021-07-30",11723.57,11797.77,11723.57,11760.67,389300],["2021-08-02",11797.77,12057.47,11723.57,11946.17,419300],["2021-08-03",11871.97,11983.27,11834.87,11871.97,253700],["2021-08-04",11871.97,12094.57,11797.77,11983.27,397200],["2021-08-05",11871.97,12057.47,11871.97,12020.37,307300],["2021-08-06",12020.37,12613.96,11946.17,12242.96,942200],["2021-08-09",12131.66,12688.16,12131.66,12613.96,1026400],["2021-08-10",12836.56,12836.56,12391.36,12688.16,569600],["2021-08-11",12725.26,12725.26,12465.56,12465.56,625300],["2021-08-12",12502.66,13318.86,12465.56,13318.86,2271500],["2021-08-13",13467.26,13541.46,12910.76,13244.66,768700],["2021-08-16",13355.96,13764.06,13281.76,13615.66,1187300],["2021-08-17",13504.36,13615.66,13207.56,13281.76,878500],["2021-08-18",13355.96,13578.56,13244.66,13393.06,638700],["2021-08-19",13504.36,14097.96,13170.46,13801.16,1891100],["2021-08-20",13801.16,14097.96,12984.96,13393.06,2260700],["2021-08-23",13804.03,13925.11,13360.04,13400.4,627300],["2021-08-24",13521.49,13521.49,12512.42,12956.41,901100],["2021-08-25",12835.32,13319.67,12512.42,13077.5,537400],["2021-08-26",13077.5,13925.11,13077.5,13602.21,722200],["2021-08-27",13723.3,14369.1,13602.21,14369.1,2470400],["2021-08-30",14692.0,15055.27,14409.47,14611.28,1460100],["2021-08-31",14530.55,14692.0,14207.65,14288.38,1134100],["2021-09-01",14288.38,14692.0,14167.29,14530.55,1377500],["2021-09-06",14853.46,14853.46,14530.55,14530.55,1296500],["2021-09-07",14530.55,14611.28,13884.75,13965.48,1190000],["2021-09-08",13965.48,14328.74,13642.58,14126.93,799400],["2021-09-09",14126.93,14449.83,13844.39,14369.1,749900],["2021-09-10",14530.55,14530.55,14126.93,14126.93,775700],["2021-09-13",14328.74,14490.19,13925.11,14207.65,970000],["2021-09-14",14207.65,14530.55,14126.93,14490.19,1122300],["2021-09-15",14530.55,15337.81,14490.19,15176.36,3290200],["2021-09-16",15176.36,15418.53,15014.91,15014.91,1591300],["2021-09-17",15135.99,15337.81,14772.73,15095.63,1414800],["2021-09-20",15095.63,15095.63,14732.37,14732.37,1964200],["2021-09-21",14126.93,14692.0,14126.93,14409.47,1710800],["2021-09-22",14692.0,15216.72,14288.38,15095.63,1344800],["2021-09-23",15095.63,15176.36,14611.28,14611.28,4067600],["2021-09-24",14611.28,14853.46,14449.83,14692.0,588300],["2021-09-27",14692.0,14732.37,14126.93,14248.02,814900],["2021-09-28",14288.38,14570.92,13965.48,14530.55,646200],["2021-09-29",14530.55,14692.0,14248.02,14692.0,598400],["2021-09-30",14853.46,14934.18,14692.0,14772.73,764000],["2021-10-01",14893.82,14974.54,14692.0,14934.18,983600],["2021-10-04",15014.91,15943.25,15014.91,15943.25,3694400],["2021-10-05",16710.14,16750.5,15902.88,15902.88,1568600],["2021-10-06",15902.88,16306.51,15781.8,16145.06,1112000],["2021-10-07",16104.7,16710.14,15902.88,16387.24,1777800],["2021-10-08",16387.24,16387.24,15822.16,15822.16,1456300],["2021-10-11",15902.88,16145.06,15741.43,15983.61,1531400],["2021-10-12",15983.61,16145.06,15822.16,16145.06,1613500],["2021-10-13",16145.06,16669.77,16145.06,16266.15,1276400],["2021-10-14",16306.51,16467.96,16185.42,16467.96,999600],["2021-10-15",16629.41,16629.41,16346.87,16387.24,1411200],["2021-10-18",16508.32,16911.95,16387.24,16387.24,1680700],["2021-10-19",16387.24,16548.69,16145.06,16306.51,859500],["2021-10-20",16467.96,16911.95,16145.06,16710.14,2100300],["2021-10-21",16750.5,17194.49,16750.5,16871.59,2333300],["2021-10-22",16871.59,16952.31,16710.14,16911.95,1342000],["2021-10-25",16952.31,17234.85,16548.69,16710.14,1505600],["2021-10-26",16548.69,16871.59,16467.96,16750.5,1036900],["2021-10-27",16871.59,16952.31,16710.14,16831.23,1293300],["2021-10-28",16871.59,17678.84,16871.59,16911.95,2504800],["2021-10-29",17436.66,17436.66,16548.69,16871.59,2149700],["2021-11-01",16952.31,17154.13,16225.79,16467.96,2000200],["2021-11-02",16548.69,16750.5,16306.51,16467.96,1829100],["2021-11-03",16710.14,16710.14,15902.88,15902.88,1895500],["2021-11-04",15741.43,16508.32,15660.71,15983.61,1412600],["2021-11-05",16023.97,16427.6,15983.61,16225.79,938300],["2021-11-08",16306.51,16467.96,16266.15,16427.6,1318900],["2021-11-09",16427.6,16871.59,16387.24,16831.23,2314500],["2021-11-10",16831.23,16871.59,16548.69,16750.5,1794600],["2021-11-11",16750.5,17921.02,16629.41,17921.02,4591700],["2021-11-12",18163.19,18365.01,17598.12,17921.02,1807061],["2021-11-15",18082.47,18486.09,17598.12,17840.29,4064400],["2021-11-16",17799.93,17799.93,16952.31,17275.21,1876300],["2021-11-17",17113.76,17678.84,16952.31,17275.21,1086700],["2021-11-18",17194.49,17678.84,17113.76,17275.21,1291600],["2021-11-19",17355.94,17678.84,16104.7,16548.69,2708100],["2021-11-22",16467.96,16548.69,15660.71,15660.71,1703500],["2021-11-23",15418.53,16306.51,15418.53,16306.51,846600],["2021-11-24",16508.32,16508.32,16064.33,16104.7,823900],["2021-11-25",16104.7,16185.42,15862.52,15902.88,1117200],["2021-11-26",15983.61,16145.06,15781.8,16023.97,1046400],["2021-11-29",15579.98,16145.06,15579.98,16145.06,1071500],["2021-11-30",16225.79,16467.96,16104.7,16145.06,1308800],["2021-12-01",16145.06,16306.51,16023.97,16145.06,478700],["2021-12-02",16306.51,16952.31,16145.06,16467.96,1081100],["2021-12-03",16548.69,16669.77,16064.33,16064.33,980700],["2021-12-06",16064.33,16104.7,15095.63,15337.81,956400],["2021-12-07",15418.53,15902.88,15337.81,15822.16,396800],["2021-12-08",15822.16,15983.61,15337.81,15579.98,623900],["2021-12-09",15458.9,15862.52,15378.17,15620.35,386800],["2021-12-10",15701.07,16104.7,15539.62,15781.8,585900],["2021-12-13",15902.88,16306.51,15902.88,16225.79,916100],["2021-12-14",16387.24,16387.24,16023.97,16185.42,636800],["2021-12-15",16145.06,16225.79,15983.61,16023.97,496400],["2021-12-16",16145.06,16145.06,15781.8,15781.8,1671900],["2021-12-17",15822.16,16145.06,15741.43,15781.8,713900],["2021-12-20",15822.16,16023.97,15620.35,15660.71,452500],["2021-12-21",15499.26,15983.61,15499.26,15862.52,1535500],["2021-12-22",15983.61,16952.31,15943.25,16952.31,2453600],["2021-12-23",17678.84,17678.84,16548.69,17194.49,3292900],["2021-12-24",17315.58,17315.58,16548.69,16790.86,1072300],["2021-12-27",16629.41,17517.39,16548.69,17517.39,2170700],["2021-12-28",17598.12,18728.27,17598.12,18728.27,4816300],["2021-12-29",19374.07,20019.87,18970.45,19656.61,3963800],["2021-12-30",19374.07,20019.87,19051.17,19172.26,1861400],["2021-12-31",19212.62,19454.8,18728.27,18930.08,2298400],["2022-01-04",19414.43,20221.69,19212.62,20221.69,2967100],["2022-01-05",21472.93,21472.93,20181.33,20665.68,7143365],["2022-01-06",20342.78,20665.68,19777.7,20584.95,1833200],["2022-01-07",20504.23,21392.2,20342.78,20665.68,1515600],["2022-01-10",20827.13,20988.58,19374.07,19374.07,3266800],["2022-01-11",19374.07,20181.33,18768.63,19616.25,1980300],["2022-01-12",19616.25,20181.33,18566.82,19858.42,1709900],["2022-01-13",20342.78,20342.78,18647.54,18809.0,1253800],["2022-01-14",17557.75,19656.61,17557.75,19374.07,1228800],["2022-01-17",19374.07,19535.52,18042.1,18042.1,1708400],["2022-01-18",17598.12,18203.56,16831.23,16831.23,1462600],["2022-01-19",16589.05,18001.74,16589.05,18001.74,1031100],["2022-01-20",18526.46,18930.08,18163.19,18809.0,842900],["2022-01-21",18809.0,18809.0,18324.64,18526.46,660100],["2022-01-24",18163.19,18486.09,17436.66,17436.66,958300],["2022-01-25",17396.3,18647.54,17355.94,18647.54,973400],["2022-01-26",19374.07,19374.07,18566.82,18566.82,960200],["2022-01-27",18607.18,19374.07,18526.46,19212.62,950300],["2022-01-28",19212.62,19454.8,18647.54,19091.53,746400],["2022-02-07",19374.07,20423.5,19212.62,20342.78,2148500],["2022-02-08",20342.78,20584.95,20140.96,20342.78,1084100],["2022-02-09",20342.78,20342.78,19858.42,19858.42,1337100],["2022-02-10",19818.06,20342.78,19656.61,20060.24,1283500],["2022-02-11",20060.24,20907.85,20019.87,20181.33,1292900],["2022-02-14",20181.33,20827.13,19374.07,20181.33,1266500],["2022-02-15",20181.33,20342.78,19737.34,20342.78,1145900],["2022-02-16",20827.13,21755.47,20584.95,21755.47,3939800],["2022-02-17",21957.28,22199.46,21392.2,21634.38,1482400],["2022-02-18",21472.93,22199.46,21392.2,21795.83,1282400],["2022-02-21",21795.83,22562.72,21392.2,21634.38,2245200],["2022-02-22",21513.29,21594.02,20625.31,20907.85,2355000],["2022-02-23",20907.85,21351.84,20907.85,21028.94,1816400],["2022-02-24",21069.3,21957.28,20262.05,21957.28,3666100],["2022-02-25",22522.36,22522.36,21795.83,21795.83,1829300],["2022-02-28",21432.57,21957.28,21432.57,21634.38,1394900],["2022-03-01",21472.93,22360.91,21230.75,21836.19,1801700],["2022-03-02",21795.83,22038.01,21472.93,21553.66,1594600],["2022-03-03",21594.02,21634.38,21069.3,21230.75,1763400],["2022-03-04",21230.75,21715.11,21190.39,21432.57,1158600],["2022-03-07",21230.75,22078.37,21230.75,21755.47,1708900],["2022-03-08",21634.38,23248.89,21432.57,22643.45,6608800],["2022-03-09",22925.99,23410.34,22038.01,22925.99,2135500],["2022-03-10",23006.71,23410.34,22562.72,22562.72,1579300],["2022-03-11",22320.55,23248.89,21957.28,22603.08,2311200],["2022-03-14",22199.46,22603.08,21069.3,21069.3,4052100],["2022-03-15",21028.94,21150.03,20262.05,20746.4,2567000],["2022-03-16",20907.85,21230.75,20665.68,20988.58,1197800],["2022-03-17",20988.58,21472.93,20988.58,20988.58,1143400],["2022-03-18",20988.58,21311.48,20867.49,20948.22,1097000],["2022-03-21",20988.58,21109.67,20786.76,20827.13,1170900],["2022-03-22",20746.4,21069.3,20584.95,20584.95,1704400],["2022-03-23",20988.58,21634.38,20907.85,21190.39,1667000],["2022-03-24",21069.3,22159.1,21028.94,21836.19,1821900],["2022-03-25",21836.19,22078.37,21594.02,21674.74,982400],["2022-03-28",21028.94,22603.08,20948.22,22118.73,2666600],["2022-03-29",22280.18,22482.0,21957.28,21957.28,1572500],["2022-03-30",21795.83,22522.36,21150.03,21472.93,1593100],["2022-03-31",21472.93,21674.74,21311.48,21392.2,683800],["2022-04-01",21311.48,21634.38,21069.3,21392.2,991200],["2022-04-04",21674.74,21957.28,21472.93,21916.92,2521911],["2022-04-05",22078.37,22845.26,22078.37,22280.18,2885200],["2022-04-06",21916.92,22522.36,21916.92,21957.28,1480500],["2022-04-07",21836.19,22118.73,21150.03,21150.03,3069000],["2022-04-08",21150.03,21230.75,20342.78,20342.78,3685400],["2022-04-12",20383.14,20786.76,18930.08,18930.08,2322000],["2022-04-13",18809.0,19696.97,18163.19,19696.97,3565900],["2022-04-14",19858.42,19858.42,19051.17,19051.17,1057000],["2022-04-15",19010.81,19737.34,18728.27,19333.71,2456500],["2022-04-18",19131.9,19656.61,18405.37,18526.46,2174541],["2022-04-19",18728.27,19454.8,18566.82,18566.82,1003700],["2022-04-20",18324.64,18970.45,18324.64,18566.82,816000],["2022-04-21",18243.92,18365.01,17275.21,17315.58,1502200],["2022-04-22",17436.66,17961.38,16104.7,16548.69,3771900],["2022-04-25",16952.31,17073.4,15418.53,15418.53,1396200],["2022-04-26",14934.18,16064.33,14651.64,16064.33,802200],["2022-04-27",16023.97,16750.5,15822.16,16750.5,408200],["2022-04-28",16952.31,16992.68,16629.41,16790.86,670100],["2022-04-29",16790.86,17355.94,16548.69,17355.94,751600],["2022-05-04",17477.03,18324.64,17194.49,18001.74,889100],["2022-05-05",18324.64,18365.01,17194.49,17678.84,820600],["2022-05-06",17113.76,17961.38,16952.31,17194.49,587000],["2022-05-09",17113.76,17194.49,16023.97,16023.97,1175700],["2022-05-10",15337.81,16911.95,15176.36,16911.95,790400],["2022-05-11",16952.31,17477.03,16831.23,17154.13,466500],["2022-05-12",16790.86,17154.13,16064.33,16064.33,682300],["2022-05-13",15741.43,16346.87,15014.91,15135.99,1027800],["2022-05-16",16104.7,16104.7,15176.36,15176.36,432300],["2022-05-17",15176.36,16225.79,15176.36,16225.79,769900],["2022-05-18",16548.69,16952.31,16266.15,16710.14,588100],["2022-05-19",16548.69,17840.29,16145.06,17840.29,1422900],["2022-05-20",18001.74,18001.74,17275.21,17557.75,947500],["2022-05-23",17557.75,17759.57,16710.14,16790.86,815100],["2022-05-24",16790.86,17355.94,16427.6,17194.49,638700],["2022-05-25",17598.12,18365.01,17517.39,18365.01,1827500],["2022-05-26",18365.01,18647.54,18082.47,18405.37,809100],["2022-05-27",18405.37,18647.54,18243.92,18324.64,809000],["2022-05-30",18324.64,19212.62,18001.74,18687.91,1425300],["2022-05-31",18687.91,19858.42,18687.91,19374.07,2605400],["2022-06-01",19091.53,19939.15,18768.63,19777.7,1775100],["2022-06-02",19454.8,19939.15,19051.17,19333.71,1201400],["2022-06-03",19293.35,19737.34,18889.72,19656.61,1870600],["2022-06-06",19656.61,21028.94,19535.52,20504.23,3035300],["2022-06-07",20625.31,21150.03,20181.33,20907.85,2143000],["2022-06-08",20907.85,21351.84,20423.5,20423.5,2405800],["2022-06-09",20100.6,20907.85,20100.6,20746.4,1737600],["2022-06-10",20988.58,21311.48,19777.7,19777.7,2343200],["2022-06-13",18728.27,20665.68,18566.82,19374.07,2838400],["2022-06-14",19414.43,20181.33,19414.43,19858.42,1493200],["2022-06-15",20100.6,20100.6,18647.54,19091.53,2161900],["2022-06-16",20108.67,20408.16,19638.04,20408.16,3021800],["2022-06-17",19937.53,21820.05,19937.53,21820.05,5403200],["2022-06-20",22247.89,22675.74,20536.52,20536.52,4289000],["2022-06-21",20836.01,21434.99,19595.26,19937.53,4064000],["2022-06-22",19937.53,20365.38,18568.43,18568.43,3437500],["2022-06-23",17969.45,19851.97,17712.75,19851.97,2914700],["2022-06-24",20151.46,20322.59,19424.12,19466.91,1456300],["2022-06-27",19595.26,20793.22,19381.34,20793.22,2821200],["2022-06-28",20536.52,21306.64,19680.83,20365.38,3830900],["2022-06-29",20194.24,20921.58,19680.83,20707.65,2041700],["2022-06-30",21049.93,21691.7,20707.65,20964.36,4024000],["2022-07-01",20622.09,21392.2,19851.97,20536.52,3470900],["2022-07-04",20793.22,20964.36,19766.4,19766.4,2293200],["2022-07-05",19680.83,19680.83,18397.3,18397.3,5630400],["2022-07-06",17969.45,18825.14,17541.61,17883.88,2210600],["2022-07-07",17883.88,18482.86,17541.61,18482.86,1138700],["2022-07-08",18910.71,18910.71,17969.45,17969.45,1406400],["2022-07-11",17712.75,18140.59,17541.61,17541.61,1789500],["2022-07-12",17669.96,18354.51,17370.47,18183.37,1057600],["2022-07-13",18097.81,18482.86,17883.88,18055.02,936200],["2022-07-14",17798.31,18226.16,17798.31,18097.81,912600],["2022-07-15",18097.81,18953.49,18097.81,18568.43,1685700],["2022-07-18",18654.0,18867.92,18226.16,18311.73,899100],["2022-07-19",18739.57,19167.42,18482.86,18654.0,1536700],["2022-07-20",18825.14,19124.63,18696.79,18696.79,1804500],["2022-07-21",18739.57,18825.14,18183.37,18183.37,1635100],["2022-07-22",18183.37,18440.08,18055.02,18055.02,1049572],["2022-07-25",17969.45,18482.86,17798.31,18183.37,814200],["2022-07-26",18268.94,18354.51,17969.45,17969.45,655000],["2022-07-27",17798.31,18140.59,17798.31,18140.59,848700],["2022-07-28",18482.86,18611.22,18183.37,18311.73,1113000],["2022-07-29",18397.3,18739.57,18311.73,18482.86,1132900],["2022-08-01",18397.3,18482.86,17969.45,18440.08,1968400],["2022-08-02",18482.86,19081.85,18482.86,18825.14,3131000],["2022-08-03",18825.14,19295.77,18568.43,19124.63,2714366],["2022-08-04",19167.42,19252.98,18696.79,18782.36,1451300],["2022-08-05",18739.57,19424.12,18654.0,19167.42,2059300],["2022-08-08",19338.55,19894.75,19252.98,19509.69,2094500],["2022-08-09",19766.4,19766.4,19210.2,19424.12,1711200],["2022-08-10",19252.98,19424.12,19081.85,19081.85,1502000],["2022-08-11",19424.12,19424.12,18696.79,18696.79,1810200],["2022-08-12",18654.0,18953.49,18568.43,18910.71,1338800],["2022-08-15",18996.28,19381.34,18996.28,19167.42,1319900],["2022-08-16",19338.55,19338.55,19167.42,19295.77,1539000],["2022-08-17",19424.12,20108.67,19338.55,19509.69,3246700],["2022-08-18",19638.04,19894.75,19081.85,19167.42,1900630],["2022-08-19",19039.06,19424.12,18953.49,19039.06,1062100],["2022-08-22",18996.28,19081.85,18397.3,18654.0,1875700],["2022-08-23",18226.16,18996.28,18226.16,18953.49,1293900],["2022-08-24",18953.49,19381.34,18739.57,19167.42,1407500],["2022-08-25",19252.98,19295.77,19039.06,19252.98,1242100],["2022-08-26",19338.55,19509.69,18825.14,18953.49,1384400],["2022-08-29",18397.3,18739.57,18012.24,18354.51,1892300],["2022-08-30",18568.43,18654.0,18226.16,18311.73,967600],["2022-08-31",18226.16,19167.42,17969.45,18654.0,1867100],["2022-09-05",18996.28,18996.28,18568.43,18654.0,526400],["2022-09-06",18782.36,19381.34,18739.57,18867.92,2164600],["2022-09-07",18867.92,18910.71,18140.59,18140.59,1092800],["2022-09-08",18397.3,18440.08,17841.1,17883.88,1550300],["2022-09-09",17969.45,18654.0,17926.67,18311.73,1106400],["2022-09-12",18654.0,18654.0,18268.94,18268.94,460300],["2022-09-13",18268.94,18611.22,18140.59,18482.86,1976100],["2022-09-14",18055.02,18482.86,17969.45,18226.16,2618833],["2022-09-15",18397.3,18397.3,18183.37,18183.37,601900],["2022-09-16",18183.37,18440.08,17969.45,18055.02,1185200],["2022-09-19",17969.45,18311.73,16985.41,17284.9,1358800],["2022-09-20",17284.9,17541.61,16343.64,17199.33,1530200],["2022-09-21",17028.19,17070.98,16600.35,16643.14,582200],["2022-09-22",16600.35,17113.76,16429.21,17028.19,805000],["2022-09-23",17028.19,17113.76,16814.27,16814.27,565800],["2022-09-26",16258.08,16643.14,15659.09,15830.23,1637700],["2022-09-27",15873.02,16557.57,15744.66,16258.08,662800],["2022-09-28",16044.15,16343.64,15659.09,15787.45,475500],["2022-09-29",16172.51,16172.51,15659.09,15744.66,522300],["2022-09-30",15744.66,15744.66,14888.97,15573.53,1075700],["2022-10-03",15573.53,15573.53,14503.91,14503.91,799800],["2022-10-04",14546.7,14846.19,13776.58,13862.15,711100],["2022-10-05",14118.86,14546.7,14076.07,14375.56,595200],["2022-10-06",14375.56,14418.35,13391.52,13391.52,876400],["2022-10-07",13434.3,13434.3,12493.05,12493.05,1177800],["2022-10-10",11894.07,12878.11,11894.07,12835.32,680300],["2022-10-11",12749.75,12749.75,11936.85,11936.85,709100],["2022-10-12",11894.07,12407.48,11722.93,12236.34,481000],["2022-10-13",12236.34,12621.4,12236.34,12450.26,233800],["2022-10-14",12621.4,13092.03,12621.4,12706.97,607400],["2022-10-17",12706.97,12835.32,12493.05,12749.75,416600],["2022-10-18",12835.32,13092.03,12835.32,13006.46,487300],["2022-10-19",13006.46,13177.6,12835.32,12835.32,367600],["2022-10-20",12878.11,12878.11,12407.48,12578.62,273360],["2022-10-21",12664.19,12664.19,11722.93,11722.93,748500],["2022-10-24",11765.71,11808.5,10910.02,10910.02,992100],["2022-10-25",10439.4,11123.95,10225.47,10268.26,767900],["2022-10-26",10268.26,10524.96,9669.28,9754.85,605500],["2022-10-27",9669.28,10396.61,9626.49,10396.61,595200],["2022-10-28",10781.67,11081.16,10524.96,10567.75,515500],["2022-10-31",10824.46,11123.95,10567.75,10910.02,775500],["2022-11-01",11123.95,11209.52,11038.38,11123.95,396000],["2022-11-02",11123.95,11466.22,11123.95,11209.52,451000],["2022-11-03",11038.38,11123.95,10781.67,10781.67,463600],["2022-11-04",10781.67,10781.67,10225.47,10353.83,519700],["2022-11-07",10353.83,10610.53,9669.28,9669.28,700000],["2022-11-08",9412.57,10054.34,9327.0,10054.34,600400],["2022-11-09",10268.26,10353.83,10097.12,10097.12,499000],["2022-11-10",10011.55,10097.12,9412.57,9412.57,727500],["2022-11-11",9498.14,9797.63,9327.0,9412.57,553200],["2022-11-14",9412.57,9412.57,8770.8,8770.8,867400],["2022-11-15",8556.88,8770.8,8163.27,8163.27,961300],["2022-11-16",7598.51,8728.02,7598.51,8728.02,1286400],["2022-11-17",8770.8,9327.0,8770.8,9155.86,611400],["2022-11-18",9198.65,9669.28,8770.8,9498.14,910600],["2022-11-21",9540.92,9797.63,9498.14,9583.71,478100],["2022-11-22",9669.28,10011.55,9498.14,9626.49,899500],["2022-11-23",9498.14,9712.06,9412.57,9455.35,400500],["2022-11-24",9412.57,9583.71,9241.43,9583.71,421800],["2022-11-25",9840.41,10097.12,9626.49,10054.34,509000],["2022-11-28",10268.26,10653.32,10268.26,10653.32,673000],["2022-11-29",10952.81,10952.81,10311.04,10524.96,654000],["2022-11-30",10439.4,10738.89,10353.83,10567.75,942000],["2022-12-01",10696.1,11081.16,10524.96,10696.1,1099100],["2022-12-02",10696.1,10995.59,10567.75,10952.81,776100],["2022-12-05",11295.08,11509.01,11209.52,11380.65,1088600],["2022-12-06",11380.65,11979.63,10952.81,10952.81,1668800],["2022-12-07",10867.24,11295.08,10781.67,11123.95,976800],["2022-12-08",11123.95,11551.79,10867.24,11081.16,862300],["2022-12-09",11081.16,11166.73,10867.24,11123.95,609400],["2022-12-12",11423.44,11509.01,10995.59,11123.95,1097200],["2022-12-13",11123.95,11209.52,10867.24,11081.16,608800],["2022-12-14",11594.57,11594.57,11081.16,11166.73,640200],["2022-12-15",11123.95,11295.08,11123.95,11252.3,462600],["2022-12-16",11166.73,11637.36,11123.95,11380.65,973200],["2022-12-19",11380.65,11680.14,11337.87,11380.65,974700],["2022-12-20",11209.52,11337.87,10738.89,11123.95,1357300],["2022-12-21",11295.08,11295.08,10524.96,11123.95,867300],["2022-12-22",11123.95,11337.87,10952.81,11295.08,1110700],["2022-12-23",11295.08,12065.2,11295.08,12065.2,3256900],["2022-12-26",12236.34,12749.75,11894.07,12065.2,1915700],["2022-12-27",12150.77,12236.34,11466.22,12150.77,2353400],["2022-12-28",12150.77,12664.19,11851.28,12664.19,1263500],["2022-12-29",12578.62,13263.17,12407.48,13263.17,2449400],["2022-12-30",13092.03,13691.01,12749.75,13691.01,4702400],["2023-01-03",13348.74,13605.44,13092.03,13263.17,1959000],["2023-01-04",13263.17,13391.52,12835.32,12835.32,1379100],["2023-01-05",13092.03,13733.8,12878.11,13348.74,2732000],["2023-01-06",13562.66,13605.44,13049.24,13134.81,1193700],["2023-01-09",13263.17,13263.17,12835.32,12920.89,928600],["2023-01-10",13006.46,13006.46,12450.26,12792.54,1000600],["2023-01-11",12792.54,13092.03,12749.75,12835.32,817800],["2023-01-12",12920.89,13434.3,12920.89,13348.74,1412300],["2023-01-13",13348.74,13519.87,13006.46,13006.46,710400],["2023-01-16",13177.6,13177.6,12749.75,12792.54,764000],["2023-01-17",12835.32,13220.38,12706.97,13220.38,1440000],["2023-01-18",13348.74,13776.58,13305.95,13348.74,1835100],["2023-01-19",13434.3,13605.44,13305.95,13434.3,1180000],["2023-01-27",13519.87,14332.78,13434.3,13947.72,2274500],["2023-01-30",13947.72,14289.99,13691.01,13862.15,1408300],["2023-01-31",13862.15,14161.64,13733.8,14118.86,1692100],["2023-02-01",14161.64,14247.21,13177.6,13263.17,2200800],["2023-02-02",13263.17,13348.74,12364.69,12621.4,2537600],["2023-02-03",12664.19,12835.32,12407.48,12493.05,934200],["2023-02-06",12407.48,13092.03,12150.77,12920.89,1095400],["2023-02-07",13092.03,13263.17,12407.48,12664.19,891000],["2023-02-08",12749.75,12749.75,12279.13,12364.69,876400],["2023-02-09",12450.26,12664.19,12407.48,12535.83,429500],["2023-02-10",12493.05,13092.03,12407.48,12706.97,832800],["2023-02-13",12835.32,12835.32,12107.99,12107.99,828400],["2023-02-14",12493.05,12493.05,11765.71,11979.63,608600],["2023-02-15",11851.28,12279.13,11851.28,12107.99,604900],["2023-02-16",12407.48,12493.05,12236.34,12407.48,575800],["2023-02-17",12578.62,12706.97,12407.48,12578.62,673600],["2023-02-20",12621.4,12963.68,12578.62,12963.68,1046300],["2023-02-21",13049.24,13177.6,12835.32,12835.32,820500],["2023-02-22",12792.54,12835.32,12493.05,12493.05,933400],["2023-02-23",12450.26,12578.62,12022.42,12407.48,926000],["2023-02-24",12407.48,12535.83,12065.2,12236.34,491500],["2023-02-27",11936.85,12236.34,11851.28,11851.28,607700],["2023-02-28",11851.28,12065.2,11851.28,11979.63,236900],["2023-03-01",11979.63,12321.91,11894.07,12321.91,329200],["2023-03-02",12407.48,12749.75,12321.91,12535.83,1159700],["2023-03-03",12664.19,12664.19,12236.34,12236.34,453100],["2023-03-06",12493.05,12535.83,12150.77,12150.77,442800],["2023-03-07",12279.13,12321.91,12065.2,12236.34,442900],["2023-03-08",12065.2,12493.05,12065.2,12321.91,415400],["2023-03-09",12493.05,12792.54,12407.48,12664.19,1185600],["2023-03-10",12535.83,12664.19,12450.26,12493.05,625400],["2023-03-13",12407.48,12578.62,12236.34,12450.26,667600],["2023-03-14",12578.62,12578.62,11979.63,12022.42,781700],["2023-03-15",12279.13,12493.05,12150.77,12364.69,432700],["2023-03-16",12150.77,12321.91,12150.77,12193.56,330400],["2023-03-17",12321.91,12493.05,12107.99,12236.34,401900],["2023-03-20",12236.34,12236.34,11894.07,11894.07,1410100],["2023-03-21",11894.07,12107.99,11894.07,12107.99,271900],["2023-03-22",12193.56,12193.56,11979.63,12065.2,214800],["2023-03-23",11894.07,12065.2,11894.07,12022.42,237600],["2023-03-24",12107.99,12193.56,12065.2,12065.2,388900],["2023-03-27",12193.56,12193.56,12065.2,12150.77,224400],["2023-03-28",12193.56,12321.91,12193.56,12236.34,477500],["2023-03-29",12193.56,12279.13,12107.99,12150.77,261500],["2023-03-30",12193.56,12236.34,12065.2,12065.2,299600],["2023-03-31",12065.2,12107.99,11979.63,12022.42,461500],["2023-04-03",12107.99,12578.62,12022.42,12535.83,1031700],["2023-04-04",12706.97,12706.97,12535.83,12578.62,1082500],["2023-04-05",12621.4,13006.46,12535.83,12792.54,1395100],["2023-04-06",12835.32,12920.89,12493.05,12493.05,1140300],["2023-04-07",12493.05,12493.05,12321.91,12450.26,777000],["2023-04-10",12493.05,12621.4,12450.26,12493.05,753700],["2023-04-11",12450.26,12920.89,12407.48,12792.54,1167900],["2023-04-12",12920.89,13519.87,12920.89,13348.74,2639500],["2023-04-13",13348.74,13434.3,13092.03,13134.81,1279600],["2023-04-14",13177.6,13305.95,12835.32,12835.32,1521900],["2023-04-17",12664.19,12835.32,12664.19,12835.32,568700],["2023-04-18",13134.81,13263.17,12792.54,12878.11,670000],["2023-04-19",13263.17,13263.17,12493.05,12664.19,905200],["2023-04-20",12535.83,12749.75,12535.83,12664.19,491400],["2023-04-21",12578.62,12792.54,12493.05,12578.62,545500],["2023-04-24",12578.62,13263.17,12407.48,13134.81,1896400],["2023-04-25",13263.17,13305.95,12792.54,12878.11,947000],["2023-04-26",12963.68,13391.52,12835.32,13391.52,2272700],["2023-04-27",13519.87,13990.5,13519.87,13691.01,3193800],["2023-04-28",13947.72,14033.29,13605.44,13691.01,2452100],["2023-05-04",13691.01,14118.86,13691.01,14033.29,2606700],["2023-05-05",14118.86,14118.86,13733.8,13733.8,1629200],["2023-05-08",13862.15,14076.07,13691.01,13733.8,2121300],["2023-05-09",13776.58,13862.15,13519.87,13562.66,1482200],["2023-05-10",13605.44,13819.36,13605.44,13733.8,1806600],["2023-05-11",13819.36,14375.56,13733.8,14161.64,3540800],["2023-05-12",14247.21,14503.91,14033.29,14375.56,2665800],["2023-05-15",14418.35,14546.7,13733.8,13733.8,3167900],["2023-05-16",14118.86,14161.64,13691.01,13733.8,3059900],["2023-05-17",13947.72,13947.72,13519.87,13562.66,2122300],["2023-05-18",13819.36,13819.36,13519.87,13562.66,1042900],["2023-05-19",13605.44,14118.86,13605.44,13819.36,3376800],["2023-05-22",13990.5,14204.42,13947.72,14076.07,1797400],["2023-05-23",14204.42,14204.42,13733.8,13947.72,2238200],["2023-05-24",13947.72,14033.29,13776.58,13776.58,1238700],["2023-05-25",13776.58,13990.5,13648.23,13990.5,1422700],["2023-05-26",14033.29,14375.56,13990.5,14161.64,3501300],["2023-05-29",14375.56,14375.56,14076.07,14161.64,1604800],["2023-05-30",14204.42,14375.56,13990.5,14118.86,2282400],["2023-05-31",14204.42,14931.76,14033.29,14717.84,4864700],["2023-06-01",14803.41,14803.41,14461.13,14717.84,1790400],["2023-06-02",14717.84,14888.97,14503.91,14503.91,2154400],["2023-06-05",14717.84,14803.41,14546.7,14546.7,2448100],["2023-06-06",14589.48,14717.84,14418.35,14632.27,1443000],["2023-06-07",14717.84,14888.97,14546.7,14632.27,6167700],["2023-06-08",14717.84,15188.47,14418.35,14418.35,4242900],["2023-06-09",14503.91,14546.7,14204.42,14289.99,2158800],["2023-06-12",14332.78,14546.7,13990.5,14161.64,1765500],["2023-06-13",14204.42,14332.78,13947.72,14033.29,2025500],["2023-06-14",14076.07,14161.64,13947.72,13947.72,1635200],["2023-06-15",13990.5,14033.29,13733.8,13819.36,1355500],["2023-06-16",13947.72,13990.5,13691.01,13691.01,1581100],["2023-06-19",13776.58,13990.5,13691.01,13904.93,1192600],["2023-06-20",14076.07,14118.86,13904.93,14118.86,1322700],["2023-06-21",14118.86,14289.99,14118.86,14247.21,1660100],["2023-06-22",14332.78,14375.56,14204.42,14332.78,1562300],["2023-06-23",14332.78,14332.78,14118.86,14204.42,1182000],["2023-06-26",14118.86,14204.42,13862.15,13904.93,1245900],["2023-06-27",13947.72,14204.42,13904.93,14204.42,1409800],["2023-06-28",14204.42,14289.99,13990.5,14076.07,872300],["2023-06-29",14118.86,14118.86,13776.58,13776.58,1124300],["2023-06-30",13819.36,14033.29,13648.23,14033.29,1409900],["2023-07-03",14076.07,14076.07,13819.36,13819.36,569100],["2023-07-04",13819.36,13904.93,13691.01,13862.15,952600],["2023-07-05",13862.15,13947.72,13819.36,13819.36,1235600],["2023-07-06",13968.25,14058.96,13696.15,13696.15,1163900],["2023-07-07",13696.15,13741.5,13106.58,13197.28,2485000],["2023-07-10",13197.28,13605.44,13197.28,13333.33,1351500],["2023-07-11",13424.04,13560.09,13378.68,13469.39,1218400],["2023-07-12",13514.74,13514.74,13287.98,13378.68,966600],["2023-07-13",13378.68,13560.09,13333.33,13469.39,1161800],["2023-07-14",13560.09,13877.55,13469.39,13741.5,1757600],["2023-07-17",13741.5,14058.96,13741.5,13877.55,1406500],["2023-07-18",13786.85,13922.9,13650.79,13650.79,969500],["2023-07-19",13696.15,13922.9,13650.79,13741.5,883200],["2023-07-20",13741.5,13877.55,13650.79,13877.55,1106600],["2023-07-21",14058.96,14149.66,13877.55,13877.55,1621900],["2023-07-24",13877.55,14013.61,13832.2,13968.25,1020800],["2023-07-25",14013.61,14058.96,13786.85,13832.2,1164000],["2023-07-26",13832.2,14240.36,13741.5,13968.25,1976300],["2023-07-27",13968.25,14058.96,13786.85,14013.61,1252800],["2023-07-28",14013.61,14058.96,13877.55,14013.61,1347400],["2023-07-31",14058.96,14240.36,13922.9,14013.61,1629500],["2023-08-01",14058.96,14376.42,13922.9,14240.36,3158600],["2023-08-02",14331.07,14331.07,14104.31,14195.01,1197500],["2023-08-03",14195.01,14240.36,13922.9,13922.9,1562300],["2023-08-04",13922.9,14013.61,13741.5,13922.9,1952000],["2023-08-07",14058.96,14058.96,13877.55,13922.9,1378500],["2023-08-08",13968.25,14376.42,13968.25,14149.66,2399700],["2023-08-09",14149.66,14467.12,13968.25,14376.42,2712200],["2023-08-10",14467.12,14693.88,14240.36,14285.71,2408000],["2023-08-11",14285.71,14331.07,13832.2,13968.25,1422600],["2023-08-14",13968.25,14149.66,13922.9,14013.61,1342200],["2023-08-15",14149.66,14240.36,13968.25,14013.61,1483900],["2023-08-16",14058.96,14058.96,13877.55,13877.55,990700],["2023-08-17",13877.55,13922.9,13786.85,13786.85,1131400],["2023-08-18",13741.5,13741.5,12834.47,12834.47,3176900],["2023-08-21",12970.52,12970.52,12380.95,12607.71,1145200],["2023-08-22",12698.41,12789.12,12063.49,12607.71,1162200],["2023-08-23",12698.41,12789.12,12471.66,12471.66,611600],["2023-08-24",12471.66,12698.41,12471.66,12698.41,654000],["2023-08-25",12743.76,12970.52,12517.01,12698.41,655000],["2023-08-28",12743.76,12789.12,12517.01,12698.41,711900],["2023-08-29",12698.41,12925.17,12607.71,12698.41,545400],["2023-08-30",12698.41,12789.12,12653.06,12743.76,712300],["2023-08-31",12789.12,13015.87,12789.12,12970.52,920500],["2023-09-05",13151.93,13242.63,13015.87,13242.63,775200],["2023-09-06",13287.98,13378.68,13151.93,13197.28,1005000],["2023-09-07",13197.28,13469.39,13197.28,13287.98,1033400],["2023-09-08",13287.98,13786.85,13197.28,13696.15,2052300],["2023-09-11",13877.55,13877.55,13242.63,13242.63,1335300],["2023-09-12",13287.98,13378.68,13106.58,13378.68,908700],["2023-09-13",13378.68,13514.74,13242.63,13242.63,910200],["2023-09-14",13287.98,13333.33,12925.17,13015.87,1125700],["2023-09-15",13061.22,13151.93,12834.47,13015.87,619000],["2023-09-18",13015.87,13151.93,12925.17,13061.22,460800],["2023-09-19",13106.58,13741.5,12879.82,13514.74,1453900],["2023-09-20",13605.44,13605.44,13424.04,13560.09,825300],["2023-09-21",13605.44,13605.44,13333.33,13514.74,905200],["2023-09-22",13287.98,13287.98,12879.82,13287.98,1310400],["2023-09-25",13242.63,13333.33,12517.01,12698.41,983400],["2023-09-26",12698.41,12698.41,12335.6,12698.41,948600],["2023-09-27",12607.71,13242.63,12335.6,13242.63,1051700],["2023-09-28",13242.63,13560.09,12834.47,13560.09,1035400],["2023-09-29",13514.74,14421.77,13287.98,14421.77,3770700],["2023-10-02",14058.96,14421.77,13922.9,13922.9,2375300],["2023-10-03",13922.9,13922.9,13242.63,13378.68,1119300],["2023-10-04",13015.87,13786.85,13015.87,13469.39,807800],["2023-10-05",13514.74,13605.44,13151.93,13151.93,741700],["2023-10-06",13061.22,13424.04,12925.17,13424.04,597800],["2023-10-09",13424.04,13605.44,13197.28,13333.33,781400],["2023-10-10",13333.33,14013.61,13333.33,13741.5,2465700],["2023-10-11",13741.5,13786.85,13424.04,13650.79,3138100],["2023-10-12",13741.5,13832.2,13424.04,13424.04,3934400],["2023-10-13",13333.33,13650.79,13242.63,13424.04,721900],["2023-10-16",13424.04,13560.09,13061.22,13061.22,1072300],["2023-10-17",13106.58,13242.63,12517.01,12517.01,1429400],["2023-10-18",12562.36,12607.71,11791.38,12063.49,1638300],["2023-10-19",12063.49,12154.2,11700.68,11791.38,849700],["2023-10-20",11791.38,12244.9,11791.38,12244.9,442700],["2023-10-23",12063.49,12244.9,11972.79,11972.79,312600],["2023-10-24",12199.55,12199.55,11972.79,12108.84,171200],["2023-10-25",12154.2,12244.9,12108.84,12244.9,313600],["2023-10-26",11972.79,11972.79,11428.57,11428.57,1114600],["2023-10-27",11519.27,11700.68,11292.52,11383.22,615300],["2023-10-30",11383.22,11519.27,11383.22,11383.22,180300],["2023-10-31",11292.52,11383.22,11020.41,11020.41,332500],["2023-11-01",10793.65,11201.81,10793.65,11020.41,343200],["2023-11-02",11292.52,11609.98,11065.76,11609.98,378700],["2023-11-03",11746.03,11746.03,11473.92,11609.98,277500],["2023-11-06",11564.63,11655.33,11383.22,11519.27,250700],["2023-11-07",11564.63,11791.38,11428.57,11473.92,446600],["2023-11-08",11473.92,11836.73,11473.92,11836.73,622100],["2023-11-09",11927.44,12018.14,11836.73,11927.44,2659400],["2023-11-10",12018.14,12380.95,12018.14,12018.14,878800],["2023-11-13",12108.84,12244.9,11836.73,11972.79,424500],["2023-11-14",12018.14,12199.55,11972.79,12018.14,345300],["2023-11-15",12154.2,12290.25,12018.14,12063.49,411400],["2023-11-16",12108.84,12108.84,11972.79,12018.14,214600],["2023-11-17",12063.49,12199.55,11791.38,12018.14,553300],["2023-11-20",11836.73,12063.49,11746.03,11972.79,339500],["2023-11-21",12108.84,12108.84,11927.44,12018.14,267500],["2023-11-22",12018.14,12108.84,11927.44,12018.14,10245634],["2023-11-23",12154.2,12471.66,12063.49,12244.9,930700],["2023-11-24",12244.9,12244.9,11746.03,12018.14,705300],["2023-11-27",12063.49,12154.2,11791.38,11836.73,3381400],["2023-11-28",11836.73,11927.44,11655.33,11746.03,431800],["2023-11-29",11791.38,12018.14,11791.38,11972.79,385800],["2023-11-30",12108.84,12108.84,11927.44,12018.14,241400],["2023-12-01",12063.49,12063.49,11927.44,12018.14,3239600],["2023-12-04",12018.14,12335.6,12018.14,12290.25,719500],["2023-12-05",12335.6,12562.36,12244.9,12335.6,567800],["2023-12-06",12517.01,12517.01,12335.6,12426.3,486900],["2023-12-07",12517.01,12517.01,12108.84,12290.25,669000],["2023-12-08",12154.2,12380.95,12154.2,12199.55,272200],["2023-12-11",12199.55,12199.55,12063.49,12063.49,345700],["2023-12-12",12108.84,12199.55,11972.79,12199.55,216600],["2023-12-13",12199.55,12335.6,11972.79,12063.49,194200],["2023-12-14",12108.84,12154.2,11882.09,11882.09,407300],["2023-12-15",11882.09,11972.79,11791.38,11882.09,375000],["2023-12-18",12018.14,12063.49,11836.73,11927.44,273700],["2023-12-19",11927.44,11972.79,11836.73,11927.44,182500],["2023-12-20",11927.44,12018.14,11836.73,12018.14,177998],["2023-12-21",12018.14,12018.14,11882.09,11972.79,198300],["2023-12-22",12018.14,12018.14,11882.09,11882.09,208400],["2023-12-25",11882.09,12108.84,11882.09,12063.49,371800],["2023-12-26",12063.49,12108.84,11972.79,12063.49,210400],["2023-12-27",12063.49,12108.84,11927.44,12018.14,194300],["2023-12-28",12018.14,12018.14,11927.44,11972.79,310600],["2023-12-29",12063.49,12063.49,11655.33,11655.33,653200],["2024-01-02",11746.03,11882.09,11655.33,11700.68,634000],["2024-01-03",11655.33,11836.73,11655.33,11746.03,378200],["2024-01-04",11791.38,11882.09,11746.03,11791.38,535300],["2024-01-05",11836.73,11882.09,11746.03,11791.38,335900],["2024-01-08",11791.38,11836.73,11746.03,11791.38,403800],["2024-01-09",11791.38,11836.73,11700.68,11836.73,729600],["2024-01-10",11836.73,11927.44,11791.38,11882.09,530000],["2024-01-11",11882.09,11927.44,11791.38,11836.73,381000],["2024-01-12",11836.73,11836.73,11609.98,11609.98,438200],["2024-01-15",11564.63,11746.03,11564.63,11609.98,263400],["2024-01-16",11609.98,11655.33,11473.92,11655.33,290700],["2024-01-17",11609.98,11746.03,11609.98,11655.33,164100],["2024-01-18",11655.33,11700.68,11564.63,11655.33,261600],["2024-01-19",11655.33,11746.03,11609.98,11655.33,184500],["2024-01-22",11655.33,11700.68,11609.98,11700.68,213200],["2024-01-23",11655.33,11746.03,11609.98,11655.33,395300],["2024-01-24",11700.68,11700.68,11609.98,11655.33,132200],["2024-01-25",11655.33,11700.68,11609.98,11655.33,106100],["2024-01-26",11655.33,11700.68,11609.98,11700.68,134400],["2024-01-29",11746.03,11746.03,11609.98,11700.68,143900],["2024-01-30",11700.68,12018.14,11609.98,11972.79,812100],["2024-01-31",11972.79,12018.14,11836.73,11882.09,242800],["2024-02-01",11882.09,11927.44,11791.38,11882.09,311700],["2024-02-02",11882.09,12018.14,11836.73,11972.79,627800],["2024-02-05",11972.79,12018.14,11882.09,11882.09,296000],["2024-02-06",11882.09,11927.44,11836.73,11836.73,241100],["2024-02-07",11882.09,12063.49,11836.73,11972.79,561200],["2024-02-15",11972.79,12108.84,11927.44,12018.14,331700],["2024-02-16",12063.49,12063.49,11927.44,11972.79,270000],["2024-02-19",11972.79,12108.84,11927.44,12063.49,621300],["2024-02-20",12063.49,12426.3,12018.14,12426.3,1169100],["2024-02-21",12426.3,12426.3,12244.9,12290.25,316700],["2024-02-22",12290.25,12335.6,12199.55,12290.25,390600],["2024-02-23",12335.6,12335.6,11882.09,11927.44,905600],["2024-02-26",11927.44,12018.14,11836.73,11882.09,418700],["2024-02-27",11927.44,12018.14,11882.09,12018.14,322200],["2024-02-28",12063.49,12063.49,11927.44,11972.79,349000],["2024-02-29",12154.2,12154.2,11927.44,11972.79,354100],["2024-03-01",11972.79,12018.14,11927.44,11972.79,363200],["2024-03-04",12018.14,12244.9,12018.14,12108.84,596800],["2024-03-05",12108.84,12199.55,12108.84,12108.84,383000],["2024-03-06",12154.2,12199.55,11972.79,12108.84,409300],["2024-03-07",12063.49,12108.84,11972.79,12063.49,409200],["2024-03-08",12063.49,12154.2,11927.44,11927.44,580300],["2024-03-11",11927.44,12018.14,11791.38,11836.73,431900],["2024-03-12",11791.38,11836.73,11700.68,11746.03,483500],["2024-03-13",11791.38,11882.09,11700.68,11882.09,531600],["2024-03-14",11882.09,11927.44,11746.03,11791.38,1565400],["2024-03-15",11791.38,11972.79,11791.38,11836.73,309500],["2024-03-18",11836.73,11972.79,11655.33,11746.03,593400],["2024-03-19",11746.03,11882.09,11746.03,11836.73,354400],["2024-03-20",11882.09,11882.09,11791.38,11836.73,298300],["2024-03-21",11927.44,11927.44,11836.73,11927.44,592200],["2024-03-22",11927.44,12199.55,11927.44,12108.84,912200],["2024-03-25",12108.84,12154.2,11882.09,11972.79,455600],["2024-03-26",12063.49,12063.49,11882.09,11927.44,283900],["2024-03-27",11972.79,12108.84,11972.79,12018.14,593300],["2024-03-28",12018.14,12108.84,11972.79,12108.84,398100],["2024-03-29",12108.84,12154.2,12018.14,12018.14,282500],["2024-04-01",12108.84,12108.84,11882.09,12018.14,446600],["2024-04-02",11972.79,12834.47,11927.44,12834.47,4119600],["2024-04-03",12970.52,13242.63,12698.41,12698.41,1284000],["2024-04-04",12653.06,12834.47,12426.3,12653.06,1460600],["2024-04-05",12471.66,12698.41,12426.3,12607.71,989900],["2024-04-08",12607.71,12607.71,12380.95,12426.3,926500],["2024-04-09",12471.66,12517.01,12380.95,12517.01,576800],["2024-04-10",12607.71,12607.71,12426.3,12471.66,566200],["2024-04-11",12380.95,12426.3,12244.9,12244.9,692900],["2024-04-12",12290.25,12380.95,12199.55,12244.9,799500],["2024-04-15",12244.9,12607.71,12018.14,12018.14,1938800],["2024-04-16",12108.84,12108.84,11428.57,11655.33,1180500],["2024-04-17",11655.33,11836.73,11519.27,11609.98,506700],["2024-04-19",11564.63,11564.63,10839.0,11065.76,1392700],["2024-04-22",11383.22,11383.22,11065.76,11156.46,443400],["2024-04-23",11020.41,11201.81,10884.35,10884.35,487400],["2024-04-24",10884.35,11247.17,10884.35,11247.17,306500],["2024-04-25",11247.17,11247.17,11065.76,11156.46,225100],["2024-04-26",11156.46,11201.81,11065.76,11156.46,338900],["2024-05-02",11247.17,11609.98,11247.17,11564.63,445600],["2024-05-03",11609.98,11655.33,11519.27,11564.63,2894800],["2024-05-06",11609.98,11791.38,11564.63,11746.03,386100],["2024-05-07",11746.03,11791.38,11609.98,11655.33,374300],["2024-05-08",11655.33,11972.79,11519.27,11791.38,486400],["2024-05-09",11836.73,12063.49,11700.68,11746.03,372600],["2024-05-10",11746.03,11836.73,11609.98,11700.68,252800],["2024-05-13",11609.98,11791.38,11609.98,11700.68,259100],["2024-05-14",11746.03,11791.38,11655.33,11791.38,334800],["2024-05-15",11836.73,11927.44,11791.38,11836.73,323600],["2024-05-16",11882.09,11972.79,11836.73,11882.09,443300],["2024-05-17",11972.79,11972.79,11791.38,11882.09,492700],["2024-05-20",11882.09,12244.9,11882.09,12108.84,605700],["2024-05-21",12108.84,12335.6,11292.52,12063.49,727800],["2024-05-22",12063.49,12154.2,11927.44,11972.79,431000],["2024-05-23",12018.14,12426.3,11972.79,12290.25,772700],["2024-05-24",12290.25,12335.6,11791.38,11882.09,691800],["2024-05-27",11700.68,12244.9,11700.68,12018.14,488400],["2024-05-28",12063.49,12471.66,12063.49,12380.95,1284200],["2024-05-29",12426.3,13061.22,12380.95,12653.06,5877700],["2024-05-30",12562.36,13061.22,12471.66,12879.82,1498100],["2024-05-31",13061.22,13061.22,12653.06,12653.06,814900],["2024-06-03",12834.47,12925.17,12607.71,12743.76,993600],["2024-06-04",12970.52,12970.52,12653.06,12698.41,612900],["2024-06-05",12879.82,13378.68,12743.76,12834.47,1629600],["2024-06-06",12879.82,12925.17,12517.01,12607.71,1928100],["2024-06-07",12607.71,13015.87,12562.36,12698.41,806600],["2024-06-10",12789.12,13151.93,12743.76,13151.93,1566900],["2024-06-11",13242.63,13242.63,12879.82,13061.22,818000],["2024-06-12",13061.22,13061.22,12743.76,12970.52,584100],["2024-06-13",13151.93,13151.93,12789.12,12834.47,606700],["2024-06-14",12743.76,12879.82,12471.66,12471.66,1679200],["2024-06-17",12517.01,12698.41,12517.01,12698.41,696800],["2024-06-18",12698.41,13151.93,12698.41,13015.87,911400],["2024-06-19",13015.87,13061.22,12743.76,13061.22,1000700],["2024-06-20",13061.22,13061.22,12789.12,13061.22,716500],["2024-06-21",13061.22,13061.22,12879.82,12879.82,729500],["2024-06-24",12970.52,12970.52,12426.3,12517.01,1456700],["2024-06-25",12517.01,12789.12,12517.01,12698.41,408400],["2024-06-26",12562.36,12743.76,12517.01,12698.41,373900],["2024-06-27",12925.17,12925.17,12517.01,12517.01,475700],["2024-06-28",12562.36,12789.12,12471.66,12698.41,778000],["2024-07-01",12743.76,12789.12,12562.36,12698.41,344200],["2024-07-02",12743.76,13378.68,12698.41,13287.98,2216300],["2024-07-03",13378.68,13378.68,13197.28,13287.98,473700],["2024-07-04",13333.33,13424.04,13151.93,13242.63,1173700],["2024-07-05",13151.93,13287.98,12925.17,13061.22,1022100],["2024-07-08",13197.28,13968.25,13197.28,13968.25,3088000],["2024-07-09",14512.47,14512.47,14104.31,14331.07,2253100],["2024-07-10",14467.12,14920.63,14195.01,14557.82,3298500],["2024-07-11",14784.58,14784.58,14467.12,14557.82,1255500],["2024-07-12",14557.82,15102.04,14240.36,15011.34,2450200],["2024-07-15",15374.15,15600.91,15192.74,15374.15,2443000],["2024-07-16",15510.2,15555.56,15147.39,15328.8,1876000],["2024-07-17",15419.5,15464.85,14285.71,14285.71,5619300],["2024-07-18",14285.71,14739.23,14104.31,14739.23,4515047],["2024-07-19",14693.88,14784.58,14058.96,14376.42,1523700],["2024-07-22",14149.66,14467.12,13560.09,13650.79,2301100],["2024-07-23",13696.15,13832.2,12879.82,12970.52,4025300],["2024-07-24",12925.17,13696.15,12789.12,13650.79,1681900],["2024-07-25",13605.44,13650.79,13378.68,13514.74,1038800],["2024-07-26",13378.68,13968.25,13378.68,13832.2,1184600],["2024-07-29",14013.61,14013.61,13605.44,13832.2,691300],["2024-07-30",13832.2,14285.71,13469.39,13786.85,1388400],["2024-07-31",13605.44,13741.5,13333.33,13514.74,1547400],["2024-08-01",13514.74,13605.44,12834.47,12925.17,1797000],["2024-08-02",12653.06,13242.63,12607.71,13242.63,1220500],["2024-08-05",13015.87,13061.22,12335.6,12335.6,2111100],["2024-08-06",12879.82,12879.82,12380.95,12653.06,936900],["2024-08-07",12743.76,12743.76,12335.6,12562.36,435900],["2024-08-08",12607.71,12834.47,12426.3,12562.36,583200],["2024-08-09",12653.06,12879.82,12562.36,12743.76,1085400],["2024-08-12",12743.76,12789.12,12562.36,12789.12,565700],["2024-08-13",12244.9,12562.36,11927.44,11927.44,4128000],["2024-08-14",11791.38,12063.49,11700.68,11700.68,1070200],["2024-08-15",11700.68,11700.68,11247.17,11337.87,1435600],["2024-08-16",11337.87,11791.38,11337.87,11700.68,1285000],["2024-08-19",11700.68,11791.38,11564.63,11655.33,819400],["2024-08-20",11700.68,11836.73,11655.33,11791.38,966600],["2024-08-21",11836.73,11972.79,11746.03,11882.09,702800],["2024-08-22",11882.09,11972.79,11746.03,11791.38,502300],["2024-08-23",11927.44,11927.44,11700.68,11746.03,758600],["2024-08-26",11746.03,11882.09,11700.68,11746.03,518200],["2024-08-27",11655.33,11746.03,11609.98,11655.33,788100],["2024-08-28",11655.33,11746.03,11609.98,11655.33,992600],["2024-08-29",11714.29,11904.76,11619.05,11666.67,612200],["2024-08-30",11619.05,11761.9,11619.05,11666.67,239500],["2024-09-04",11571.43,11571.43,11333.33,11380.95,543200],["2024-09-05",11333.33,11428.57,11000.0,11142.86,859400],["2024-09-06",11142.86,11238.1,11047.62,11047.62,432200],["2024-09-09",11047.62,11190.48,11047.62,11142.86,956100],["2024-09-10",11190.48,11190.48,10952.38,11047.62,1092600],["2024-09-11",10952.38,11047.62,10809.52,10904.76,444900],["2024-09-12",11047.62,11095.24,10904.76,10904.76,357800],["2024-09-13",11000.0,11000.0,10857.14,10952.38,298700],["2024-09-16",10952.38,11047.62,10619.05,10904.76,524900],["2024-09-17",10904.76,10952.38,10619.05,10857.14,388400],["2024-09-18",10952.38,10952.38,10666.67,10904.76,398100],["2024-09-19",10952.38,10952.38,10857.14,10952.38,237000],["2024-09-20",10952.38,11380.95,10952.38,11047.62,826000],["2024-09-23",11142.86,11142.86,10952.38,11000.0,1235000],["2024-09-24",11000.0,11095.24,11000.0,11095.24,278100],["2024-09-25",11142.86,11238.1,11095.24,11190.48,491500],["2024-09-26",11285.71,11285.71,11095.24,11142.86,606800],["2024-09-27",11238.1,11238.1,11000.0,11000.0,601200],["2024-09-30",11000.0,11142.86,11000.0,11095.24,328000],["2024-10-01",11142.86,11190.48,11000.0,11142.86,590400],["2024-10-02",11190.48,11190.48,11047.62,11095.24,335600],["2024-10-03",11142.86,11142.86,10952.38,11000.0,748200],["2024-10-04",11000.0,11047.62,10904.76,10904.76,238000],["2024-10-07",10904.76,11095.24,10904.76,11047.62,247700],["2024-10-08",11047.62,11047.62,10904.76,10952.38,228300],["2024-10-09",10904.76,11142.86,10904.76,11095.24,543300],["2024-10-10",11095.24,11142.86,11047.62,11095.24,386400],["2024-10-11",11095.24,11238.1,11095.24,11238.1,415900],["2024-10-14",11333.33,11809.52,11333.33,11571.43,1630000],["2024-10-15",11571.43,11666.67,11380.95,11428.57,486500],["2024-10-16",11333.33,11428.57,11238.1,11285.71,535600],["2024-10-17",11238.1,11333.33,11190.48,11333.33,370500],["2024-10-18",11333.33,11333.33,11190.48,11190.48,303400],["2024-10-21",11190.48,11285.71,11095.24,11095.24,405700],["2024-10-22",11047.62,11095.24,10904.76,10952.38,532300],["2024-10-23",11000.0,11190.48,10857.14,11000.0,336600],["2024-10-24",11095.24,11095.24,10904.76,10952.38,266500],["2024-10-25",10952.38,11000.0,10904.76,10952.38,316000],["2024-10-28",10904.76,10952.38,10857.14,10904.76,184900],["2024-10-29",10904.76,11000.0,10904.76,10904.76,182500],["2024-10-30",10904.76,11000.0,10857.14,10952.38,299200],["2024-10-31",10904.76,10904.76,10714.29,10761.9,837900],["2024-11-01",10714.29,10857.14,10666.67,10666.67,233300],["2024-11-04",10666.67,10666.67,9952.38,10142.86,972300],["2024-11-05",10095.24,10333.33,10095.24,10238.1,253100],["2024-11-06",10285.71,10333.33,10142.86,10285.71,227400],["2024-11-07",10285.71,10333.33,10238.1,10333.33,154200],["2024-11-08",10333.33,10380.95,10190.48,10190.48,290400],["2024-11-11",10190.48,10285.71,10095.24,10190.48,222600],["2024-11-12",10190.48,10333.33,10190.48,10285.71,95000],["2024-11-13",10428.57,10428.57,10190.48,10380.95,343200],["2024-11-14",10380.95,10476.19,10238.1,10238.1,187200],["2024-11-15",10238.1,10285.71,10047.62,10238.1,352500],["2024-11-18",10095.24,10333.33,10095.24,10285.71,185000],["2024-11-19",10285.71,10380.95,10190.48,10190.48,149100],["2024-11-20",10190.48,10333.33,10142.86,10190.48,249600],["2024-11-21",10190.48,10333.33,10142.86,10190.48,216700],["2024-11-22",10142.86,10333.33,10142.86,10190.48,164300],["2024-11-25",10142.86,10380.95,10142.86,10380.95,267300],["2024-11-26",10428.57,10571.43,10428.57,10476.19,190800],["2024-11-27",10523.81,10523.81,10380.95,10476.19,235900],["2024-11-28",10476.19,10666.67,10476.19,10571.43,275300],["2024-11-29",10523.81,10714.29,10523.81,10571.43,204000],["2024-12-02",10666.67,10714.29,10476.19,10476.19,153200],["2024-12-03",10523.81,10571.43,10380.95,10523.81,117400],["2024-12-04",10476.19,10571.43,10428.57,10571.43,189400],["2024-12-05",10571.43,10666.67,10428.57,10666.67,236800],["2024-12-06",10714.29,10714.29,10619.05,10666.67,189000],["2024-12-09",10666.67,10809.52,10428.57,10428.57,687000],["2024-12-10",10476.19,10571.43,10380.95,10428.57,404500],["2024-12-11",10428.57,10571.43,10428.57,10523.81,118200],["2024-12-12",10428.57,10571.43,10428.57,10571.43,172800],["2024-12-13",10666.67,10666.67,10476.19,10476.19,208500],["2024-12-16",10476.19,10571.43,10333.33,10571.43,226500],["2024-12-17",10476.19,10619.05,10428.57,10619.05,213300],["2024-12-18",10619.05,10809.52,10571.43,10761.9,312400],["2024-12-19",10666.67,10714.29,10571.43,10714.29,402800],["2024-12-20",10809.52,11047.62,10809.52,10952.38,775700],["2024-12-23",11047.62,11095.24,10952.38,11095.24,608000],["2024-12-24",11142.86,11238.1,11000.0,11142.86,747000],["2024-12-25",11238.1,11238.1,11000.0,11238.1,653600],["2024-12-26",11238.1,11333.33,11047.62,11238.1,422600],["2024-12-27",11142.86,11190.48,11000.0,11190.48,547500],["2024-12-30",11142.86,11428.57,11000.0,11190.48,645300],["2024-12-31",11190.48,11428.57,11095.24,11428.57,2342300],["2025-01-02",11380.95,11380.95,11238.1,11333.33,479300],["2025-01-03",11285.71,11333.33,11142.86,11142.86,290400],["2025-01-06",11142.86,11190.48,10952.38,10952.38,253800],["2025-01-07",10857.14,10952.38,10761.9,10857.14,249400],["2025-01-08",10761.9,11047.62,10761.9,11000.0,190900],["2025-01-09",10952.38,11142.86,10904.76,11000.0,111400],["2025-01-10",10904.76,11047.62,10761.9,10761.9,192500],["2025-01-13",10666.67,10761.9,10619.05,10714.29,105700],["2025-01-14",10666.67,10952.38,10666.67,10666.67,136500],["2025-01-15",10666.67,10904.76,10666.67,10904.76,225100],["2025-01-16",10904.76,11000.0,10857.14,10904.76,96400],["2025-01-17",10904.76,11000.0,10857.14,10952.38,75700],["2025-01-20",11190.48,11190.48,10952.38,10952.38,184300],["2025-01-21",11047.62,11047.62,10952.38,10952.38,109800],["2025-01-22",10952.38,11000.0,10904.76,10904.76,185700],["2025-01-23",10952.38,11095.24,10952.38,10952.38,112000],["2025-01-24",10952.38,11000.0,10904.76,10904.76,324000],["2025-02-03",11047.62,11142.86,10904.76,11095.24,192400],["2025-02-04",11142.86,11190.48,11142.86,11190.48,338800],["2025-02-05",11238.1,11952.38,11190.48,11952.38,3327600],["2025-02-06",11952.38,12285.71,11952.38,12047.62,871700],["2025-02-07",12142.86,12142.86,11904.76,11952.38,746500],["2025-02-10",11904.76,11904.76,11714.29,11714.29,673700],["2025-02-11",11714.29,11857.14,11666.67,11857.14,376300],["2025-02-12",12000.0,12000.0,11809.52,11857.14,322700],["2025-02-13",11809.52,12333.33,11714.29,12095.24,1074800],["2025-02-14",11952.38,12238.1,11952.38,12095.24,704700],["2025-02-17",12095.24,12476.19,11904.76,12476.19,2368600],["2025-02-18",12476.19,12666.67,12333.33,12333.33,713300],["2025-02-19",12380.95,12571.43,12238.1,12333.33,1459600],["2025-02-20",12428.57,12428.57,12190.48,12285.71,811000],["2025-02-21",12238.1,12428.57,12238.1,12238.1,649700],["2025-02-24",12190.48,12666.67,12190.48,12666.67,1985300],["2025-02-25",12714.29,12761.9,12571.43,12666.67,679100],["2025-02-26",12571.43,12666.67,12380.95,12571.43,704800],["2025-02-27",12380.95,12523.81,12380.95,12523.81,667100],["2025-02-28",12380.95,12571.43,12380.95,12523.81,547700],["2025-03-03",12523.81,12523.81,12333.33,12333.33,512800],["2025-03-04",12333.33,12333.33,12000.0,12000.0,1320200],["2025-03-05",12095.24,12095.24,11809.52,11809.52,797100],["2025-03-06",11809.52,11952.38,11714.29,11857.14,414500],["2025-03-07",11857.14,12095.24,11809.52,12095.24,562200],["2025-03-10",12142.86,12190.48,12047.62,12095.24,466200],["2025-03-11",11904.76,12285.71,11904.76,12285.71,1577000],["2025-03-12",12380.95,13142.86,12380.95,13142.86,4771400],["2025-03-13",13238.1,13285.71,12857.14,12904.76,1264700],["2025-03-14",13190.48,13190.48,12761.9,12809.52,1370300],["2025-03-17",13000.0,13190.48,12857.14,13142.86,1515100],["2025-03-18",13238.1,13761.9,13190.48,13666.67,2489800],["2025-03-19",13619.05,13619.05,13238.1,13476.19,1614900],["2025-03-20",13523.81,13523.81,12952.38,13333.33,943700],["2025-03-21",13333.33,13476.19,13142.86,13142.86,547700],["2025-03-24",13047.62,13095.24,12809.52,13047.62,831000],["2025-03-25",13142.86,13333.33,12857.14,13142.86,760000],["2025-03-26",13333.33,13333.33,13047.62,13285.71,722200],["2025-03-27",13380.95,13857.14,13380.95,13428.57,1854900],["2025-03-28",13428.57,13571.43,13190.48,13238.1,884900],["2025-03-31",13142.86,13476.19,13047.62,13476.19,1271000],["2025-04-01",13523.81,13571.43,13238.1,13333.33,481100],["2025-04-02",13333.33,13523.81,13238.1,13428.57,734700],["2025-04-03",12666.67,13047.62,12523.81,12523.81,1667000],["2025-04-04",11666.67,13380.95,11666.67,12428.57,2277200],["2025-04-08",11619.05,12047.62,11571.43,11571.43,1518100],["2025-04-09",11142.86,12190.48,10952.38,11190.48,1911800],["2025-04-10",11952.38,11952.38,11952.38,11952.38,16400],["2025-04-11",12619.05,12619.05,12142.86,12476.19,1551200],["2025-04-14",12571.43,12666.67,12380.95,12571.43,929000],["2025-04-15",12476.19,13095.24,12476.19,12714.29,819000],["2025-04-16",12952.38,13523.81,12904.76,13238.1,2205600],["2025-04-17",13428.57,13619.05,13190.48,13523.81,2570300],["2025-04-18",13523.81,13714.29,13428.57,13476.19,1784700],["2025-04-21",13380.95,13571.43,13142.86,13428.57,1286600],["2025-04-22",13428.57,14047.62,12523.81,13571.43,4432800],["2025-04-23",13761.9,13761.9,13476.19,13571.43,1226900],["2025-04-24",13666.67,13666.67,13333.33,13476.19,1172700],["2025-04-25",13523.81,13523.81,13285.71,13380.95,942500],["2025-04-28",13428.57,13428.57,13142.86,13142.86,605200],["2025-04-29",13142.86,13333.33,13000.0,13000.0,5863200],["2025-05-05",13523.81,13904.76,13380.95,13904.76,6098400],["2025-05-06",14666.67,14666.67,14238.1,14523.81,5042100],["2025-05-07",14523.81,15047.62,14380.95,14666.67,4608400],["2025-05-08",14666.67,14857.14,14476.19,14761.9,2409500],["2025-05-09",14666.67,14761.9,14476.19,14714.29,2309700],["2025-05-12",15333.33,15523.81,15142.86,15285.71,6901300],["2025-05-13",15428.57,15428.57,15142.86,15142.86,2807600],["2025-05-14",15142.86,15142.86,14809.52,15095.24,3310900],["2025-05-15",15000.0,15142.86,14428.57,14714.29,3715700],["2025-05-16",14666.67,15285.71,14666.67,15000.0,2386900],["2025-05-19",14904.76,15285.71,14714.29,14809.52,1719000],["2025-05-20",14809.52,15000.0,14666.67,14904.76,2369000],["2025-05-21",15142.86,15714.29,15095.24,15523.81,4269600],["2025-05-22",15523.81,15857.14,15047.62,15047.62,3190000],["2025-05-23",15047.62,15142.86,14761.9,14761.9,2132300],["2025-05-26",14761.9,15428.57,14571.43,15285.71,2518600],["2025-05-27",15619.05,15809.52,15047.62,15238.1,4093300],["2025-05-28",15380.95,15380.95,14952.38,15000.0,2287000],["2025-05-29",15095.24,15142.86,14761.9,14857.14,1603800],["2025-05-30",14857.14,15333.33,14809.52,15000.0,2434200],["2025-06-02",15142.86,16047.62,14904.76,16047.62,6533100],["2025-06-03",16619.05,16619.05,15904.76,15952.38,2476700],["2025-06-04",15952.38,16333.33,15714.29,15857.14,3383400],["2025-06-05",15714.29,16190.48,15714.29,16000.0,3332700],["2025-06-06",16142.86,16380.95,15714.29,15761.9,1990400],["2025-06-09",15761.9,15761.9,14952.38,15142.86,2463200],["2025-06-10",15095.24,15428.57,15095.24,15285.71,1721000],["2025-06-11",15285.71,15428.57,15142.86,15238.1,883400],["2025-06-12",15238.1,15476.19,15190.48,15333.33,1278800],["2025-06-13",15095.24,15190.48,14476.19,14904.76,3680700],["2025-06-16",14809.52,15238.1,14809.52,15095.24,1123000],["2025-06-17",15095.24,15428.57,15000.0,15380.95,1996700],["2025-06-18",15428.57,15714.29,15285.71,15619.05,2434200],["2025-06-19",15619.05,15952.38,15523.81,15523.81,1942200],["2025-06-20",15619.05,15952.38,15619.05,15619.05,3083700],["2025-06-23",15523.81,15904.76,15285.71,15857.14,2653100],["2025-06-24",15952.38,16000.0,15619.05,15619.05,1798500],["2025-06-25",15714.29,15714.29,15380.95,15571.43,1965700],["2025-06-26",15523.81,15619.05,15380.95,15476.19,1223600],["2025-06-27",15523.81,15761.9,15476.19,15476.19,1253600],["2025-06-30",15428.57,15666.67,15333.33,15380.95,2053800],["2025-07-01",15428.57,15476.19,15000.0,15142.86,1822800],["2025-07-02",15095.24,15380.95,15000.0,15285.71,1254400],["2025-07-03",15333.33,15380.95,15047.62,15095.24,2124900],["2025-07-04",15142.86,15666.67,15047.62,15523.81,2544500],["2025-07-07",15571.43,15619.05,15333.33,15428.57,1453100],["2025-07-08",15428.57,16095.24,15428.57,15666.67,3188400],["2025-07-09",15714.29,15952.38,15571.43,15666.67,2081500],["2025-07-10",15714.29,15904.76,15571.43,15619.05,2214600],["2025-07-11",15666.67,15809.52,15476.19,15476.19,2141800],["2025-07-14",15476.19,16047.62,15380.95,15761.9,4348700],["2025-07-15",15809.52,16000.0,15619.05,15619.05,1988400],["2025-07-16",15714.29,16380.95,15714.29,16000.0,3002300],["2025-07-17",16190.48,16190.48,15714.29,15904.76,2989100],["2025-07-18",16047.62,16047.62,15666.67,15857.14,2011400],["2025-07-21",15904.76,16428.57,15809.52,16047.62,4174300],["2025-07-22",16000.0,16428.57,15904.76,16428.57,2501200],["2025-07-23",16666.67,16666.67,16238.1,16428.57,2961000],["2025-07-24",16619.05,16666.67,16047.62,16428.57,1933500],["2025-07-25",16523.81,17047.62,16476.19,16619.05,3200500],["2025-07-28",16761.9,16952.38,16523.81,16714.29,3003500],["2025-07-29",17047.62,17047.62,15571.43,15571.43,5048600],["2025-07-30",15904.76,16142.86,15571.43,15714.29,2731000],["2025-07-31",16047.62,16095.24,15571.43,15714.29,2118300],["2025-08-01",15714.29,16809.52,15523.81,16809.52,5626800],["2025-08-04",16952.38,17571.43,16952.38,17142.86,3851200],["2025-08-05",17190.48,17333.33,16000.0,16380.95,3983000],["2025-08-06",16476.19,16714.29,16285.71,16428.57,2277100],["2025-08-07",16761.9,16761.9,16333.33,16476.19,1285100],["2025-08-08",16619.05,16619.05,16190.48,16190.48,2478800],["2025-08-11",16238.1,16619.05,16000.0,16333.33,2598500],["2025-08-12",16333.33,16857.14,16285.71,16571.43,2989300],["2025-08-13",16857.14,16857.14,16095.24,16380.95,2692100],["2025-08-14",16571.43,16571.43,16190.48,16476.19,2401300],["2025-08-15",16476.19,16476.19,15904.76,15952.38,2623900],["2025-08-18",15904.76,16428.57,15904.76,16142.86,1526600],["2025-08-19",16190.48,16333.33,15904.76,15904.76,1931000],["2025-08-20",15952.38,16000.0,15047.62,15285.71,3145000],["2025-08-21",15476.19,15476.19,14904.76,14904.76,1962700],["2025-08-22",14952.38,15380.95,14666.67,14904.76,1560100],["2025-08-25",14952.38,15380.95,14333.33,14333.33,1722400],["2025-08-26",14333.33,14666.67,14285.71,14666.67,1129800],["2025-08-27",14857.14,14904.76,14714.29,14714.29,917900],["2025-08-28",14761.9,15095.24,14761.9,15047.62,747600],["2025-08-29",15047.62,15238.1,14857.14,14857.14,843700],["2025-09-03",14857.14,15523.81,14857.14,15047.62,790700],["2025-09-04",15238.1,15523.81,15190.48,15285.71,773900],["2025-09-05",15380.95,15380.95,15047.62,15095.24,1315200],["2025-09-08",15095.24,15190.48,14761.9,14857.14,1267800],["2025-09-09",14761.9,14952.38,14714.29,14952.38,533600],["2025-09-10",15000.0,15000.0,14857.14,14904.76,287100],["2025-09-11",14857.14,15142.86,14619.05,15000.0,1014300],["2025-09-12",15000.0,15428.57,15000.0,15428.57,1022700],["2025-09-15",15523.81,15619.05,15333.33,15428.57,590200],["2025-09-16",15476.19,15523.81,15190.48,15190.48,558900],["2025-09-17",15047.62,15476.19,15047.62,15238.1,771500],["2025-09-18",15333.33,16000.0,15333.33,15619.05,2723700],["2025-09-19",15666.67,15857.14,15523.81,15571.43,991400],["2025-09-22",15714.29,15714.29,15047.62,15095.24,1389600],["2025-09-23",15095.24,15238.1,15047.62,15095.24,575700],["2025-09-24",15238.1,15285.71,15095.24,15190.48,804900],["2025-09-25",15333.33,15714.29,15333.33,15523.81,997600],["2025-09-26",15571.43,15714.29,15476.19,15523.81,872500],["2025-09-29",15619.05,15619.05,15285.71,15428.57,797300],["2025-09-30",15428.57,15523.81,15238.1,15523.81,935200],["2025-10-01",15571.43,15571.43,15428.57,15428.57,456400],["2025-10-02",15428.57,15523.81,15333.33,15333.33,533500],["2025-10-03",15333.33,15333.33,15095.24,15095.24,843700],["2025-10-06",15142.86,15380.95,15142.86,15238.1,385900],["2025-10-07",15428.57,15428.57,15095.24,15095.24,424500],["2025-10-08",15238.1,15238.1,15000.0,15047.62,754100],["2025-10-09",15047.62,15190.48,14761.9,15095.24,422900],["2025-10-10",15047.62,15190.48,14952.38,15190.48,631800],["2025-10-13",14809.52,15190.48,14809.52,15190.48,540900],["2025-10-14",15142.86,15190.48,14952.38,14952.38,694300],["2025-10-15",14952.38,15095.24,14761.9,14857.14,702500],["2025-10-16",14857.14,15142.86,14857.14,14952.38,524500],["2025-10-17",14952.38,15095.24,14952.38,14952.38,375400],["2025-10-20",14571.43,14904.76,14285.71,14285.71,676700],["2025-10-21",14285.71,14476.19,14000.0,14142.86,783100],["2025-10-22",14238.1,14238.1,14095.24,14190.48,267500],["2025-10-23",14285.71,14619.05,14190.48,14476.19,206800],["2025-10-24",14476.19,14571.43,14285.71,14333.33,154800],["2025-10-27",14523.81,14523.81,14238.1,14428.57,219400],["2025-10-28",14523.81,14571.43,14190.48,14523.81,315200],["2025-10-29",14666.67,14761.9,14476.19,14714.29,309500],["2025-10-30",14714.29,15428.57,14714.29,15190.48,953900],["2025-10-31",15190.48,15238.1,15095.24,15190.48,427700],["2025-11-03",15190.48,15476.19,14761.9,14761.9,803800],["2025-11-04",14714.29,14761.9,14047.62,14761.9,775000],["2025-11-05",14476.19,14523.81,14428.57,14476.19,295200],["2025-11-06",14142.86,14714.29,14142.86,14666.67,554400],["2025-11-07",14380.95,14666.67,14285.71,14285.71,330700],["2025-11-10",14476.19,14476.19,14285.71,14285.71,98600],["2025-11-11",14476.19,14476.19,14142.86,14238.1,214200],["2025-11-12",14428.57,14428.57,14238.1,14333.33,1278400],["2025-11-13",14428.57,14619.05,14285.71,14571.43,382200],["2025-11-14",14571.43,14714.29,14380.95,14380.95,1312600],["2025-11-17",14571.43,14571.43,14428.57,14428.57,383300],["2025-11-18",14428.57,14571.43,14285.71,14380.95,539700],["2025-11-19",14380.95,14476.19,14333.33,14380.95,214800],["2025-11-20",14238.1,14380.95,14238.1,14333.33,1190700],["2025-11-21",14333.33,14333.33,13952.38,14142.86,1485800],["2025-11-24",14238.1,14238.1,13952.38,14000.0,1261800],["2025-11-25",14000.0,14000.0,13523.81,13523.81,610900],["2025-11-26",13523.81,13809.52,13476.19,13666.67,2302800],["2025-11-27",13619.05,13809.52,13619.05,13666.67,155200],["2025-11-28",13666.67,13761.9,13619.05,13619.05,172000],["2025-12-01",13428.57,13619.05,13428.57,13476.19,358900],["2025-12-02",13523.81,13666.67,13380.95,13571.43,243300],["2025-12-03",13666.67,13761.9,13523.81,13666.67,202900],["2025-12-04",13761.9,13761.9,13571.43,13714.29,156900],["2025-12-05",13714.29,13714.29,13571.43,13666.67,159700],["2025-12-08",13714.29,13761.9,13571.43,13619.05,230200],["2025-12-09",13380.95,13619.05,13333.33,13380.95,1556600],["2025-12-10",13333.33,13476.19,13333.33,13380.95,176800],["2025-12-11",13428.57,13619.05,13428.57,13476.19,119900],["2025-12-12",13523.81,13523.81,13285.71,13285.71,411300],["2025-12-15",13285.71,13333.33,13238.1,13285.71,211400],["2025-12-16",13285.71,13428.57,13142.86,13380.95,236900],["2025-12-17",13428.57,13523.81,13333.33,13476.19,151400],["2025-12-18",13476.19,13523.81,13380.95,13523.81,2095100],["2025-12-19",13476.19,13571.43,13380.95,13523.81,176900],["2025-12-22",13619.05,13619.05,13476.19,13619.05,175300],["2025-12-23",13666.67,13714.29,13476.19,13619.05,208900],["2025-12-24",13476.19,13761.9,13476.19,13761.9,130000],["2025-12-25",13761.9,13809.52,13571.43,13809.52,173200],["2025-12-26",13809.52,14000.0,13333.33,14000.0,363300],["2025-12-29",13761.9,14190.48,13761.9,14190.48,312200],["2025-12-30",13952.38,14333.33,13809.52,14333.33,3488500],["2025-12-31",14333.33,14666.67,13952.38,14666.67,1194800],["2026-01-05",14666.67,14666.67,14142.86,14142.86,602100],["2026-01-06",14142.86,14285.71,14095.24,14142.86,205700],["2026-01-07",14190.48,14285.71,13952.38,14047.62,377000],["2026-01-08",14285.71,14285.71,14000.0,14095.24,235100],["2026-01-09",14142.86,14142.86,13809.52,13809.52,309400],["2026-01-12",13857.14,13952.38,13809.52,13952.38,281600],["2026-01-13",13904.76,14380.95,13904.76,14190.48,470300],["2026-01-14",14285.71,14285.71,14095.24,14142.86,275600],["2026-01-15",14095.24,14238.1,14095.24,14238.1,344600],["2026-01-16",14238.1,14571.43,14190.48,14333.33,651400],["2026-01-19",14333.33,14380.95,14190.48,14190.48,243700],["2026-01-20",14095.24,14333.33,14095.24,14285.71,642700],["2026-01-21",14142.86,14380.95,14095.24,14238.1,578200],["2026-01-22",14238.1,14380.95,14190.48,14333.33,515900],["2026-01-23",14571.43,14666.67,14285.71,14285.71,595500],["2026-01-26",14238.1,14238.1,13952.38,13952.38,478600],["2026-01-27",13809.52,14000.0,13809.52,13952.38,227300],["2026-01-28",13952.38,13952.38,13761.9,13857.14,267600],["2026-01-29",14285.71,14476.19,14047.62,14190.48,405200],["2026-01-30",14285.71,14285.71,14047.62,14047.62,282200],["2026-02-02",14190.48,14285.71,13952.38,14190.48,226200],["2026-02-03",14476.19,14476.19,14000.0,14142.86,659000],["2026-02-04",14142.86,14761.9,14047.62,14428.57,1189000],["2026-02-05",14428.57,14571.43,14285.71,14285.71,484500],["2026-02-06",14000.0,14190.48,13809.52,13904.76,605400],["2026-02-09",14142.86,14142.86,13571.43,13857.14,236500],["2026-02-10",13714.29,13904.76,13523.81,13571.43,408800],["2026-02-11",13666.67,13809.52,13523.81,13761.9,253600],["2026-02-12",13761.9,13857.14,13666.67,13761.9,220700],["2026-02-13",13761.9,13952.38,13666.67,13857.14,202900],["2026-02-23",13904.76,14285.71,13904.76,14047.62,257200],["2026-02-24",14000.0,14142.86,13904.76,14095.24,337300],["2026-02-25",14238.1,14238.1,14000.0,14142.86,385400],["2026-02-26",14285.71,14285.71,14000.0,14142.86,261600],["2026-02-27",14190.48,14476.19,14142.86,14142.86,502100],["2026-03-02",13714.29,15095.24,13714.29,15095.24,4533600],["2026-03-03",15619.05,15619.05,14857.14,15238.1,1804000],["2026-03-04",15238.1,15333.33,14190.48,14952.38,2057700],["2026-03-05",15190.48,15190.48,14428.57,14428.57,1217600],["2026-03-06",14476.19,14904.76,14333.33,14619.05,1784000],["2026-03-09",14619.05,14857.14,13666.67,13666.67,2652400],["2026-03-10",14285.71,14333.33,14000.0,14000.0,676500],["2026-03-11",14095.24,14809.52,14000.0,14714.29,1129100],["2026-03-12",14761.9,15714.29,14571.43,15714.29,4935300],["2026-03-13",15952.38,16428.57,15761.9,15952.38,3051800],["2026-03-16",16285.71,16285.71,14857.14,15047.62,3412000],["2026-03-17",15047.62,15333.33,14809.52,14809.52,1571300],["2026-03-18",14857.14,15571.43,14857.14,15571.43,1498600],["2026-03-19",15428.57,16190.48,15238.1,15476.19,3183000],["2026-03-20",15523.81,16380.95,15523.81,15809.52,3678100],["2026-03-23",15761.9,16380.95,14761.9,15095.24,2876400],["2026-03-24",15619.05,15714.29,15047.62,15285.71,1735100],["2026-03-25",15523.81,16333.33,15333.33,16333.33,4316200],["2026-03-26",16571.43,16619.05,15904.76,15904.76,11533039],["2026-03-27",15809.52,16333.33,15571.43,16142.86,4051400],["2026-03-30",16047.62,16571.43,15714.29,16095.24,3053600],["2026-03-31",16190.48,16238.1,15714.29,15761.9,2493700],["2026-04-01",15904.76,15904.76,15428.57,15476.19,2951200],["2026-04-02",15285.71,15619.05,15285.71,15523.81,1379400],["2026-04-03",15523.81,15761.9,15095.24,15095.24,2241400],["2026-04-06",15142.86,15190.48,14285.71,14333.33,3032700],["2026-04-07",14619.05,14619.05,14142.86,14285.71,1715300],["2026-04-08",14666.67,14857.14,14476.19,14857.14,1511800],["2026-04-09",14809.52,14857.14,14428.57,14523.81,1080700],["2026-04-10",14666.67,14666.67,14380.95,14476.19,1340000],["2026-04-13",14571.43,15000.0,14571.43,14809.52,1192800],["2026-04-14",14904.76,15000.0,14666.67,14714.29,846900],["2026-04-15",14809.52,14809.52,14619.05,14619.05,935100],["2026-04-16",14571.43,14714.29,14476.19,14571.43,787700],["2026-04-17",14666.67,14666.67,14476.19,14571.43,535300],["2026-04-20",14714.29,14714.29,14428.57,14428.57,593600],["2026-04-21",14476.19,14571.43,14285.71,14285.71,1257300],["2026-04-22",14238.1,14380.95,14190.48,14190.48,513400],["2026-04-23",14190.48,14380.95,13619.05,13809.52,2065600],["2026-04-24",13809.52,14047.62,13666.67,13904.76,843000],["2026-04-28",13952.38,13952.38,13571.43,13571.43,705800],["2026-04-29",13619.05,13761.9,13571.43,13619.05,341000],["2026-05-04",13714.29,13904.76,13714.29,13761.9,343300],["2026-05-05",13714.29,13761.9,13523.81,13619.05,502700],["2026-05-06",13619.05,13857.14,13571.43,13857.14,582600],["2026-05-07",13809.52,13857.14,13761.9,13809.52,312400],["2026-05-08",13809.52,13809.52,13571.43,13619.05,480000],["2026-05-11",13619.05,13714.29,13523.81,13571.43,511000],["2026-05-12",13571.43,13619.05,13428.57,13476.19,643600],["2026-05-13",13476.19,13571.43,13428.57,13476.19,452602],["2026-05-14",13476.19,13619.05,13428.57,13571.43,198200],["2026-05-15",13571.43,13571.43,13428.57,13476.19,270600],["2026-05-18",13523.81,13523.81,13333.33,13476.19,368900],["2026-05-19",13523.81,13571.43,13428.57,13523.81,346200],["2026-05-20",13523.81,13571.43,13142.86,13333.33,662900],["2026-05-21",13333.33,13523.81,13285.71,13476.19,367300],["2026-05-22",13523.81,13523.81,13285.71,13428.57,246200],["2026-05-25",13428.57,13476.19,13333.33,13380.95,382100],["2026-05-26",13380.95,13428.57,13238.1,13333.33,336900],["2026-05-27",13333.33,13714.29,13333.33,13666.67,1096700],["2026-05-28",13666.67,13714.29,13476.19,13523.81,474500],["2026-05-29",13571.43,13571.43,13380.95,13380.95,316800],["2026-06-01",13476.19,13523.81,13333.33,13428.57,277500],["2026-06-02",13428.57,13428.57,13285.71,13285.71,431700],["2026-06-03",13285.71,13428.57,13285.71,13333.33,251400],["2026-06-04",13333.33,13428.57,13285.71,13380.95,203900],["2026-06-05",13428.57,13476.19,13238.1,13238.1,373300],["2026-06-08",13095.24,13285.71,13095.24,13190.48,278600],["2026-06-09",13238.1,13238.1,12904.76,13000.0,528600],["2026-06-10",12950.0,13300.0,12900.0,13300.0,307200],["2026-06-11",13050.0,13500.0,13050.0,13350.0,270900],["2026-06-12",13250.0,13400.0,13200.0,13350.0,115100],["2026-06-15",13250.0,13400.0,13250.0,13400.0,206100],["2026-06-16",13400.0,13500.0,13250.0,13350.0,272100],["2026-06-17",13400.0,13450.0,13300.0,13400.0,87300],["2026-06-18",13400.0,13450.0,13250.0,13400.0,844500],["2026-06-19",13400.0,13600.0,13250.0,13550.0,472700],["2026-06-22",13550.0,13650.0,13400.0,13650.0,342400],["2026-06-23",13650.0,13700.0,13450.0,13700.0,1291900],["2026-06-24",13700.0,13700.0,13500.0,13550.0,221300],["2026-06-25",13550.0,13550.0,13450.0,13500.0,243500],["2026-06-26",13500.0,13700.0,13450.0,13700.0,278500],["2026-06-29",13700.0,13850.0,13500.0,13800.0,724300],["2026-06-30",13750.0,14700.0,13650.0,14700.0,1151800],["2026-07-01",14000.0,14500.0,13950.0,14000.0,646800],["2026-07-02",13950.0,14000.0,13750.0,13800.0,247200],["2026-07-03",13900.0,13900.0,13600.0,13700.0,229900],["2026-07-06",13700.0,13800.0,13350.0,13450.0,392400],["2026-07-07",13400.0,13600.0,13350.0,13400.0,183900],["2026-07-08",13550.0,13550.0,13150.0,13250.0,310200],["2026-07-09",13400.0,13500.0,13150.0,13450.0,291200],["2026-07-10",13450.0,13450.0,13200.0,13200.0,122100],["2026-07-13",13200.0,13300.0,12900.0,13000.0,381800],["2026-07-14",13000.0,13150.0,12900.0,13100.0,123000],["2026-07-15",13200.0,13200.0,13000.0,13100.0,223900],["2026-07-16",13100.0,13100.0,12850.0,12900.0,430400],["2026-07-17",13100.0,13100.0,12800.0,12800.0,119500],["2026-07-20",12750.0,12800.0,12300.0,12400.0,300300],["2026-07-21",12400.0,12450.0,12100.0,12150.0,282600],["2026-07-22",12300.0,12350.0,11700.0,11700.0,312700],["2026-07-23",11700.0,12150.0,11700.0,12050.0,308000],["2026-07-24",11900.0,12100.0,11900.0,11950.0,152200],["2026-07-27",12000.0,12100.0,11900.0,11900.0,142400],["2026-07-28",11700.0,12050.0,11700.0,12000.0,160600],["2026-07-29",11900.0,12100.0,11900.0,12100.0,110800],["2026-07-30",12000.0,12250.0,11900.0,12150.0,329000],["2026-07-31",12200.0,12200.0,12100.0,12100.0,163900],["2026-08-03",11950.0,12200.0,11950.0,12200.0,387300],["2026-08-04",12300.0,12300.0,12150.0,12200.0,148000],["2026-08-05",12300.0,12300.0,12150.0,12200.0,229600],["2026-08-06",12150.0,12200.0,12050.0,12100.0,213200],["2026-08-07",12100.0,12200.0,12050.0,12100.0,228600],["2026-08-10",12200.0,12250.0,12100.0,12250.0,331700],["2026-08-11",12250.0,12350.0,12200.0,12250.0,179300],["2026-08-12",12250.0,12350.0,12250.0,12350.0,140500],["2026-08-13",12300.0,12450.0,12300.0,12350.0,188200],["2026-08-14",12300.0,12400.0,12300.0,12400.0,191000],["2026-08-17",12400.0,12450.0,12300.0,12400.0,112500],["2026-08-18",12400.0,12500.0,12400.0,12400.0,93900],["2026-08-19",12500.0,12500.0,12300.0,12350.0,152700],["2026-08-20",12400.0,12500.0,12350.0,12450.0,126900],["2026-08-21",12450.0,12750.0,12350.0,12700.0,151800],["2026-08-24",12800.0,12800.0,12550.0,12750.0,118200],["2026-08-25",12800.0,12800.0,12600.0,12700.0,306700],["2026-08-26",12550.0,12700.0,12550.0,12650.0,290100],["2026-08-27",12650.0,12750.0,12600.0,12650.0,137400],["2026-08-28",12650.0,12750.0,12600.0,12700.0,130500],["2026-09-03",12650.0,12700.0,12600.0,12650.0,137100],["2026-09-04",12800.0,12850.0,12700.0,12850.0,387400],["2026-09-07",12900.0,12900.0,12700.0,12700.0,103800],["2026-09-08",12650.0,12800.0,12650.0,12700.0,102100],["2026-09-09",12700.0,12700.0,12550.0,12700.0,123700],["2026-09-10",12500.0,12650.0,12500.0,12500.0,12134000],["2026-09-11",12500.0,12500.0,12300.0,12400.0,142400],["2026-09-14",12300.0,12400.0,12200.0,12400.0,3062700],["2026-09-15",12300.0,12400.0,12300.0,12350.0,93300],["2026-09-16",12400.0,12400.0,12300.0,12300.0,112200],["2026-09-17",12300.0,12350.0,12250.0,12300.0,42800],["2026-09-18",12300.0,12350.0,12300.0,12350.0,355600],["2026-09-21",12300.0,12400.0,12250.0,12350.0,133700],["2026-09-22",12350.0,12350.0,12250.0,12350.0,106400],["2026-09-23",12350.0,12350.0,12200.0,12200.0,201500],["2026-09-24",12200.0,12200.0,12050.0,12100.0,127600],["2026-09-25",12100.0,12150.0,12050.0,12100.0,265400],["2026-09-28",12050.0,12100.0,11900.0,11950.0,8197700],["2026-09-29",11950.0,11950.0,11850.0,11950.0,69200],["2026-09-30",12100.0,12100.0,11900.0,11900.0,152700],["2026-10-01",12000.0,12000.0,11850.0,11900.0,99800],["2026-10-02",11850.0,11900.0,11800.0,11800.0,131300]]}