{"sym":"GVR","index":false,"bars":[["2018-03-21",12963.26,12963.26,8469.33,9419.97,515800],["2018-03-22",9506.39,9765.65,8815.01,9419.97,360800],["2018-03-23",9160.7,9160.7,8642.17,9074.28,111800],["2018-03-26",8815.01,9074.28,8815.01,8901.44,317800],["2018-03-27",9333.54,9506.39,9074.28,9419.97,52200],["2018-03-28",9419.97,10197.76,9333.54,9938.5,139800],["2018-03-29",10111.34,10629.87,9852.07,10284.18,5057200],["2018-03-30",10716.29,11234.82,9765.65,10629.87,540800],["2018-04-02",10802.71,11234.82,10802.71,11148.4,348000],["2018-04-03",11148.4,11234.82,10802.71,10889.14,521300],["2018-04-04",11061.98,11061.98,10370.61,10370.61,216100],["2018-04-05",10543.45,10716.29,9679.23,9765.65,166200],["2018-04-06",10197.76,10197.76,9506.39,9592.81,265600],["2018-04-09",9333.54,9333.54,9160.7,9333.54,78200],["2018-04-10",9160.7,9679.23,9074.28,9592.81,102000],["2018-04-11",9333.54,9679.23,8987.86,9160.7,332300],["2018-04-12",9160.7,9419.97,8987.86,9419.97,192400],["2018-04-13",9506.39,9506.39,9160.7,9160.7,81100],["2018-04-16",9160.7,9247.12,9074.28,9074.28,102600],["2018-04-17",8987.86,9333.54,8987.86,9333.54,159800],["2018-04-18",9333.54,9419.97,9160.7,9247.12,83800],["2018-04-19",9160.7,9247.12,8987.86,9247.12,165400],["2018-04-20",9160.7,9247.12,8987.86,9160.7,76100],["2018-04-23",9160.7,9160.7,8815.01,9160.7,211500],["2018-04-24",8642.17,8987.86,8642.17,8901.44,21100],["2018-04-26",8815.01,8901.44,8642.17,8642.17,102600],["2018-04-27",8815.01,8901.44,8642.17,8728.59,82200],["2018-05-02",8642.17,8642.17,8642.17,8642.17,59200],["2018-05-03",9247.12,9247.12,8642.17,9074.28,56200],["2018-05-04",8642.17,8987.86,8642.17,8901.44,5500],["2018-05-07",8901.44,8987.86,8642.17,8728.59,130900],["2018-05-08",8642.17,8901.44,8555.75,8642.17,98300],["2018-05-09",8642.17,8728.59,8555.75,8728.59,166300],["2018-05-10",8555.75,8815.01,8469.33,8642.17,122500],["2018-05-11",8642.17,8642.17,8469.33,8555.75,155800],["2018-05-14",8555.75,8555.75,8296.48,8555.75,122000],["2018-05-15",8555.75,8642.17,8382.91,8642.17,211100],["2018-05-16",8469.33,8469.33,8469.33,8469.33,39000],["2018-05-17",8555.75,8642.17,8469.33,8469.33,73100],["2018-05-18",8642.17,8642.17,8555.75,8642.17,67100],["2018-05-21",8555.75,8642.17,8555.75,8555.75,144400],["2018-05-22",8642.17,8642.17,8469.33,8469.33,212200],["2018-05-23",8469.33,8469.33,8210.06,8210.06,87700],["2018-05-24",8296.48,8382.91,8210.06,8296.48,42700],["2018-05-25",8296.48,8382.91,8123.64,8123.64,33000],["2018-05-28",8123.64,8210.06,7605.11,7691.53,494500],["2018-05-29",7605.11,7864.38,7605.11,7691.53,48100],["2018-05-30",7605.11,7605.11,7345.85,7345.85,204200],["2018-05-31",7518.69,7691.53,7518.69,7691.53,70800],["2018-06-01",7605.11,7691.53,7518.69,7605.11,48200],["2018-06-04",7605.11,7777.95,7518.69,7605.11,52900],["2018-06-05",7605.11,7605.11,7259.42,7259.42,201900],["2018-06-06",7345.85,7345.85,7259.42,7259.42,187800],["2018-06-07",7259.42,7605.11,7259.42,7605.11,144800],["2018-06-08",7345.85,7345.85,7173.0,7259.42,136900],["2018-06-11",7259.42,7345.85,7259.42,7259.42,70400],["2018-06-12",7259.42,7259.42,7086.58,7173.0,182600],["2018-06-13",7173.0,7259.42,7173.0,7259.42,33700],["2018-06-14",7173.0,7173.0,6568.05,6913.74,192100],["2018-06-15",7000.16,7000.16,6913.74,6913.74,95300],["2018-06-18",6913.74,6913.74,6222.36,6913.74,106100],["2018-06-19",6740.89,6740.89,5790.25,5963.1,10358000],["2018-06-20",6308.78,7000.16,6308.78,6913.74,161400],["2018-06-21",6913.74,6913.74,6568.05,6913.74,141300],["2018-06-22",6654.47,7000.16,6568.05,6740.89,247200],["2018-06-25",6913.74,7000.16,6740.89,7000.16,231700],["2018-06-26",6827.32,7173.0,6740.89,7173.0,47800],["2018-06-27",7173.0,7950.8,7173.0,7864.38,315200],["2018-06-28",7864.38,7950.8,7518.69,7777.95,59600],["2018-06-29",7864.38,7864.38,7605.11,7691.53,64400],["2018-07-02",7691.53,7691.53,7605.11,7605.11,30200],["2018-07-03",6827.32,7518.69,6827.32,7518.69,32300],["2018-07-04",7259.42,8210.06,7259.42,7864.38,139400],["2018-07-05",7691.53,7864.38,6827.32,7345.85,200300],["2018-07-06",7173.0,7345.85,7173.0,7345.85,90000],["2018-07-09",7345.85,7432.27,7345.85,7432.27,20500],["2018-07-10",7086.58,7345.85,7000.16,7345.85,69100],["2018-07-11",7173.0,7173.0,7000.16,7173.0,472100],["2018-07-12",7173.0,7173.0,6913.74,6913.74,64000],["2018-07-13",7173.0,7173.0,7086.58,7086.58,372000],["2018-07-16",7086.58,7086.58,6913.74,7086.58,187000],["2018-07-17",6913.74,6913.74,6740.89,6827.32,33900],["2018-07-18",7086.58,7086.58,6827.32,6827.32,27200],["2018-07-19",6740.89,6827.32,6481.63,6827.32,101800],["2018-07-20",6827.32,7518.69,6827.32,7518.69,114400],["2018-07-23",7518.69,7691.53,7345.85,7518.69,500],["2018-07-24",7086.58,7086.58,7000.16,7000.16,43000],["2018-07-25",7432.27,7432.27,7000.16,7086.58,60200],["2018-07-26",7086.58,7345.85,7086.58,7345.85,882600],["2018-07-27",7086.58,7345.85,7086.58,7086.58,246900],["2018-07-30",7086.58,7086.58,7000.16,7086.58,5400],["2018-07-31",7000.16,7086.58,6913.74,6913.74,74900],["2018-08-01",6913.74,7086.58,6913.74,7086.58,81600],["2018-08-02",7000.16,7000.16,7000.16,7000.16,4400],["2018-08-03",7000.16,7086.58,7000.16,7086.58,10800],["2018-08-06",7086.58,7086.58,7086.58,7086.58,2800],["2018-08-07",7086.58,7173.0,7086.58,7086.58,68600],["2018-08-08",7000.16,7086.58,6913.74,7086.58,52000],["2018-08-09",7086.58,7086.58,7000.16,7000.16,16800],["2018-08-10",6913.74,7000.16,6913.74,6913.74,41900],["2018-08-13",6913.74,7000.16,6913.74,6913.74,900],["2018-08-14",7000.16,7000.16,6913.74,6913.74,25800],["2018-08-15",7000.16,7000.16,6913.74,7000.16,235000],["2018-08-16",6827.32,6827.32,6827.32,6827.32,105700],["2018-08-17",6827.32,7086.58,6827.32,6827.32,60600],["2018-08-20",6827.32,6913.74,6740.89,6827.32,128700],["2018-08-21",6827.32,6913.74,6740.89,6913.74,37800],["2018-08-22",6827.32,6913.74,6827.32,6913.74,11200],["2018-08-23",6913.74,6913.74,6913.74,6913.74,8800],["2018-08-24",6913.74,6913.74,6913.74,6913.74,16500],["2018-08-27",6913.74,6913.74,6913.74,6913.74,16300],["2018-08-28",6827.32,7000.16,6740.89,6913.74,42100],["2018-08-29",6913.74,6913.74,6913.74,6913.74,7600],["2018-08-30",7086.58,7777.95,6913.74,7173.0,1760300],["2018-08-31",7173.0,7173.0,6913.74,6913.74,225500],["2018-09-04",7000.16,7086.58,7000.16,7000.16,19000],["2018-09-05",6913.74,6913.74,6740.89,6913.74,29500],["2018-09-06",6827.32,6913.74,6740.89,6827.32,19000],["2018-09-07",6913.74,6913.74,6827.32,6827.32,11600],["2018-09-10",6827.32,6827.32,6827.32,6827.32,15000],["2018-09-11",6827.32,7000.16,6827.32,6827.32,241300],["2018-09-12",6913.74,6913.74,6827.32,6827.32,163700],["2018-09-14",6827.32,6913.74,6827.32,6913.74,158000],["2018-09-17",6827.32,6827.32,6740.89,6827.32,346900],["2018-09-18",6827.32,6827.32,6740.89,6827.32,86300],["2018-09-19",6827.32,6827.32,6740.89,6827.32,144300],["2018-09-20",6913.74,6913.74,6827.32,6827.32,45200],["2018-09-21",6913.74,7259.42,6913.74,6913.74,68300],["2018-09-24",7086.58,7173.0,7000.16,7086.58,53200],["2018-09-25",7000.16,7173.0,7000.16,7086.58,47900],["2018-09-26",7259.42,7345.85,7173.0,7173.0,92800],["2018-09-27",7259.42,7259.42,7086.58,7086.58,16100],["2018-09-28",7173.0,7259.42,7173.0,7173.0,31400],["2018-10-01",7345.85,7605.11,7259.42,7605.11,87900],["2018-10-02",7691.53,8037.22,7691.53,7691.53,111100],["2018-10-03",7864.38,8987.86,7864.38,8987.86,10275700],["2018-10-04",9938.5,9938.5,8815.01,9160.7,225800],["2018-10-05",9074.28,9506.39,8469.33,8469.33,270200],["2018-10-08",7950.8,8642.17,7950.8,8642.17,106200],["2018-10-09",8642.17,8815.01,8296.48,8815.01,67600],["2018-10-10",8728.59,8815.01,8555.75,8555.75,1500],["2018-10-11",8469.33,8469.33,7432.27,7605.11,220500],["2018-10-12",7605.11,8210.06,7605.11,8210.06,50600],["2018-10-15",8815.01,8901.44,7950.8,8123.64,70100],["2018-10-16",8642.17,9247.12,8037.22,8037.22,294800],["2018-10-17",8210.06,8210.06,7950.8,7950.8,26200],["2018-10-18",8037.22,8037.22,7950.8,8037.22,5400],["2018-10-19",7864.38,7950.8,7777.95,7777.95,8400],["2018-10-22",7777.95,8037.22,7777.95,8037.22,2500],["2018-10-23",7777.95,8123.64,7777.95,7777.95,3800],["2018-10-24",7777.95,7864.38,7432.27,7864.38,19000],["2018-10-25",7691.53,7691.53,7518.69,7605.11,23000],["2018-10-26",7345.85,8210.06,7345.85,8123.64,295500],["2018-10-29",7777.95,8555.75,7777.95,8210.06,58000],["2018-10-30",7950.8,8210.06,7950.8,8123.64,12100],["2018-10-31",8210.06,9074.28,7950.8,8210.06,123400],["2018-11-01",8037.22,8037.22,7777.95,8037.22,194700],["2018-11-02",8037.22,8037.22,7432.27,7777.95,171100],["2018-11-05",8642.17,8642.17,7691.53,8123.64,52000],["2018-11-06",8123.64,8210.06,8123.64,8123.64,80000],["2018-11-07",8123.64,8123.64,7777.95,7864.38,546800],["2018-11-08",8901.44,8901.44,8037.22,8296.48,40300],["2018-11-09",8469.33,8555.75,7864.38,8037.22,132800],["2018-11-12",7777.95,8123.64,7777.95,7864.38,160300],["2018-11-13",8037.22,8123.64,7864.38,8123.64,7100],["2018-11-14",8210.06,8901.44,7864.38,7950.8,72700],["2018-11-15",8555.75,8642.17,8210.06,8296.48,25700],["2018-11-16",8037.22,8210.06,7864.38,7950.8,55500],["2018-11-19",8037.22,8296.48,7864.38,8296.48,58700],["2018-11-20",8037.22,8382.91,7950.8,8210.06,49600],["2018-11-21",8037.22,8382.91,7950.8,8123.64,38900],["2018-11-22",8210.06,8210.06,7950.8,8210.06,62100],["2018-11-23",8210.06,9074.28,8123.64,8296.48,142600],["2018-11-26",8210.06,8382.91,8210.06,8296.48,32900],["2018-11-27",8382.91,8382.91,8123.64,8123.64,8200],["2018-11-28",8037.22,8037.22,8037.22,8037.22,32200],["2018-11-29",8037.22,8037.22,8037.22,8037.22,9300],["2018-11-30",8123.64,8123.64,8037.22,8037.22,48700],["2018-12-03",8123.64,8210.06,8037.22,8210.06,15300],["2018-12-04",8037.22,8210.06,8037.22,8037.22,611600],["2018-12-05",8210.06,8210.06,8037.22,8037.22,26400],["2018-12-06",8037.22,8210.06,8037.22,8210.06,13000],["2018-12-07",8037.22,8210.06,7950.8,8037.22,28000],["2018-12-10",7950.8,8123.64,7950.8,8123.64,24100],["2018-12-11",7950.8,8037.22,7777.95,7950.8,276000],["2018-12-12",7864.38,7864.38,7864.38,7864.38,300],["2018-12-13",7950.8,7950.8,7950.8,7950.8,3200],["2018-12-14",7864.38,7950.8,7777.95,7950.8,40000],["2018-12-17",7864.38,7950.8,7777.95,7864.38,34000],["2018-12-18",7777.95,7950.8,7777.95,7864.38,83000],["2018-12-19",7864.38,8037.22,7864.38,7950.8,10270300],["2018-12-20",7950.8,8037.22,7950.8,7950.8,13600],["2018-12-21",7864.38,8210.06,7864.38,8037.22,20200],["2018-12-24",8037.22,8123.64,7950.8,8123.64,9870000],["2018-12-25",7950.8,8037.22,7777.95,8037.22,91800],["2018-12-26",7950.8,8210.06,7864.38,8210.06,42900],["2018-12-27",8210.06,9333.54,8210.06,8555.75,220900],["2018-12-28",8815.01,8987.86,8296.48,8901.44,69500],["2019-01-02",8123.64,8210.06,8123.64,8210.06,7900],["2019-01-03",8123.64,8210.06,8037.22,8123.64,17600],["2019-01-04",7950.8,8210.06,7950.8,8123.64,20800],["2019-01-07",8037.22,8037.22,7777.95,7777.95,59700],["2019-01-08",7864.38,7950.8,7864.38,7950.8,6300],["2019-01-09",8123.64,8210.06,7950.8,8123.64,32100],["2019-01-10",8037.22,8037.22,8037.22,8037.22,9800],["2019-01-11",8123.64,8642.17,8123.64,8123.64,116200],["2019-01-14",8123.64,8382.91,8123.64,8123.64,48800],["2019-01-15",8469.33,8469.33,8123.64,8123.64,23900],["2019-01-16",8469.33,9074.28,8296.48,8296.48,48700],["2019-01-17",8555.75,8555.75,8210.06,8210.06,16000],["2019-01-18",8469.33,8469.33,8210.06,8382.91,22100],["2019-01-21",8210.06,8469.33,8123.64,8469.33,9200],["2019-01-22",8296.48,8296.48,8123.64,8123.64,38400],["2019-01-23",8123.64,8210.06,8123.64,8123.64,5200],["2019-01-24",8123.64,8210.06,7950.8,8210.06,23000],["2019-01-25",8037.22,8037.22,7950.8,7950.8,3500],["2019-01-28",8037.22,8296.48,8037.22,8210.06,56000],["2019-01-29",8037.22,8382.91,8037.22,8382.91,82500],["2019-01-30",8469.33,8987.86,8382.91,8555.75,161000],["2019-01-31",8901.44,9074.28,8555.75,8642.17,34700],["2019-02-01",8642.17,8815.01,8642.17,8728.59,31700],["2019-02-11",8642.17,8642.17,8210.06,8210.06,8700],["2019-02-12",8296.48,8642.17,8210.06,8642.17,21300],["2019-02-13",8296.48,8555.75,8296.48,8555.75,21200],["2019-02-14",8382.91,8469.33,8382.91,8382.91,2900],["2019-02-15",8555.75,8642.17,8469.33,8469.33,32900],["2019-02-18",8469.33,8555.75,8382.91,8382.91,24000],["2019-02-19",8469.33,8555.75,8469.33,8469.33,37500],["2019-02-20",8469.33,8555.75,8296.48,8555.75,107900],["2019-02-21",8382.91,8469.33,8296.48,8296.48,73500],["2019-02-22",8469.33,8642.17,8382.91,8382.91,131000],["2019-02-25",8555.75,9074.28,8555.75,8642.17,73900],["2019-02-26",8815.01,8815.01,8382.91,8555.75,46300],["2019-02-27",8555.75,9074.28,8469.33,8469.33,274100],["2019-02-28",8555.75,8555.75,8469.33,8469.33,6358300],["2019-03-01",8469.33,8469.33,8469.33,8469.33,14100],["2019-03-04",8469.33,8728.59,8469.33,8728.59,75400],["2019-03-05",8728.59,8987.86,8642.17,8987.86,116100],["2019-03-06",8901.44,9247.12,8815.01,8901.44,334400],["2019-03-07",8987.86,9160.7,8642.17,8642.17,91000],["2019-03-08",8728.59,8815.01,8642.17,8815.01,83400],["2019-03-11",8642.17,8642.17,8469.33,8555.75,93300],["2019-03-12",8555.75,8815.01,8555.75,8642.17,210100],["2019-03-13",8728.59,8987.86,8555.75,8815.01,166300],["2019-03-14",8815.01,9074.28,8728.59,8901.44,175300],["2019-03-15",8987.86,10197.76,8815.01,9765.65,1093500],["2019-03-18",9765.65,10629.87,9765.65,10024.92,594600],["2019-03-19",10197.76,10284.18,9506.39,9506.39,345700],["2019-03-20",9506.39,9938.5,9247.12,9765.65,533000],["2019-03-21",9765.65,10975.56,9765.65,10802.71,7795000],["2019-03-22",10802.71,12099.04,10629.87,11061.98,747600],["2019-03-25",11234.82,11234.82,10284.18,10543.45,610200],["2019-03-26",10370.61,10716.29,10284.18,10543.45,332100],["2019-03-27",10457.03,11580.51,10284.18,10889.14,394600],["2019-03-28",10802.71,10975.56,10370.61,10543.45,414800],["2019-03-29",10370.61,10716.29,10197.76,10197.76,449100],["2019-04-01",10457.03,10543.45,9765.65,10024.92,513800],["2019-04-02",10024.92,10802.71,9852.07,10284.18,361800],["2019-04-03",10284.18,10543.45,9938.5,10197.76,136100],["2019-04-04",10197.76,10889.14,10024.92,10629.87,707900],["2019-04-05",10543.45,10802.71,10457.03,10543.45,315100],["2019-04-08",10543.45,10716.29,10370.61,10457.03,344400],["2019-04-09",10543.45,10716.29,10024.92,10197.76,580600],["2019-04-10",10284.18,10284.18,9852.07,10111.34,602800],["2019-04-11",10024.92,10284.18,9765.65,9852.07,261100],["2019-04-12",9852.07,9852.07,9419.97,9765.65,384700],["2019-04-16",9765.65,10024.92,9679.23,9852.07,284800],["2019-04-17",9938.5,10111.34,9765.65,9765.65,246100],["2019-04-18",9679.23,10197.76,9506.39,9592.81,319900],["2019-04-19",9679.23,9852.07,9592.81,9765.65,115200],["2019-04-22",9679.23,9679.23,9333.54,9419.97,198700],["2019-04-23",9506.39,9938.5,9419.97,9592.81,193800],["2019-04-24",9765.65,9765.65,9506.39,9506.39,117200],["2019-04-25",9506.39,9938.5,9506.39,9679.23,125900],["2019-04-26",9592.81,9592.81,9419.97,9592.81,218400],["2019-05-02",9592.81,9765.65,9419.97,9679.23,227200],["2019-05-03",9506.39,9679.23,9419.97,9506.39,151200],["2019-05-06",9506.39,9592.81,9074.28,9247.12,223500],["2019-05-07",9333.54,9852.07,9160.7,9419.97,318600],["2019-05-08",8987.86,9333.54,8987.86,9074.28,326500],["2019-05-09",9074.28,9679.23,8987.86,9160.7,606700],["2019-05-10",9247.12,9247.12,9074.28,9160.7,124000],["2019-05-13",9247.12,9506.39,9074.28,9506.39,294600],["2019-05-14",9333.54,10024.92,9333.54,9938.5,855900],["2019-05-15",9679.23,10111.34,9679.23,9852.07,174100],["2019-05-16",9852.07,9938.5,9765.65,9852.07,237100],["2019-05-17",9852.07,10024.92,9852.07,9938.5,398800],["2019-05-20",9938.5,10111.34,9765.65,9938.5,318600],["2019-05-21",9938.5,10370.61,9938.5,10370.61,606000],["2019-05-22",10370.61,10543.45,10111.34,10197.76,531800],["2019-05-23",10197.76,10284.18,10024.92,10284.18,267700],["2019-05-24",10197.76,10197.76,9765.65,9938.5,366900],["2019-05-27",9938.5,10197.76,9852.07,10197.76,230500],["2019-05-28",10197.76,11061.98,10111.34,10975.56,1251800],["2019-05-29",11234.82,11234.82,10716.29,10716.29,567300],["2019-05-30",10889.14,10975.56,10629.87,10802.71,381800],["2019-05-31",10629.87,10629.87,10024.92,10111.34,638500],["2019-06-03",10111.34,10197.76,9592.81,10024.92,558600],["2019-06-04",10024.92,10111.34,9852.07,10024.92,208900],["2019-06-05",9938.5,10197.76,9852.07,10024.92,234000],["2019-06-06",10111.34,10716.29,10111.34,10716.29,997300],["2019-06-07",10716.29,11666.93,10716.29,11666.93,3555100],["2019-06-10",11666.93,11753.35,11061.98,11234.82,859900],["2019-06-11",11234.82,11580.51,11061.98,11234.82,1083800],["2019-06-12",11321.24,12099.04,11148.4,11753.35,2635800],["2019-06-13",11666.93,12444.73,11666.93,12012.62,1674300],["2019-06-14",11926.2,12099.04,11407.67,11580.51,1407600],["2019-06-17",11580.51,11666.93,11234.82,11407.67,804000],["2019-06-18",11407.67,11666.93,11407.67,11580.51,769500],["2019-06-19",11666.93,11839.77,11494.09,11666.93,730600],["2019-06-20",11926.2,12012.62,11580.51,11666.93,1071900],["2019-06-21",11666.93,11666.93,11234.82,11494.09,914200],["2019-06-24",11234.82,11494.09,10889.14,11061.98,979400],["2019-06-25",11061.98,11061.98,10716.29,11061.98,488000],["2019-06-26",10889.14,11234.82,10889.14,11061.98,460800],["2019-06-27",10975.56,11234.82,10802.71,10975.56,564900],["2019-06-28",10889.14,10975.56,10629.87,10889.14,333400],["2019-07-01",10889.14,11061.98,10802.71,11061.98,274600],["2019-07-02",10975.56,11407.67,10802.71,11321.24,922100],["2019-07-03",11234.82,11407.67,11148.4,11234.82,695100],["2019-07-04",11234.82,11407.67,11148.4,11321.24,431100],["2019-07-05",11234.82,11839.77,11234.82,11753.35,1338300],["2019-07-08",11839.77,11839.77,11234.82,11321.24,916900],["2019-07-09",11321.24,11666.93,11321.24,11407.67,1032400],["2019-07-10",11407.67,11753.35,11407.67,11666.93,1885300],["2019-07-11",11580.51,12012.62,11580.51,11839.77,2100000],["2019-07-12",11839.77,11926.2,11580.51,11580.51,802200],["2019-07-15",11580.51,11666.93,11407.67,11494.09,542000],["2019-07-16",11580.51,12099.04,11580.51,11926.2,2054000],["2019-07-17",11494.09,11926.2,11494.09,11753.35,598900],["2019-07-18",11753.35,11926.2,11666.93,11926.2,1091700],["2019-07-19",11839.77,12099.04,11753.35,11926.2,1237700],["2019-07-22",11926.2,12444.73,11753.35,12271.88,2591000],["2019-07-23",12271.88,12531.15,12099.04,12444.73,2137200],["2019-07-24",12444.73,12963.26,12444.73,12963.26,4422900],["2019-07-25",12963.26,13136.1,12703.99,12876.83,1995000],["2019-07-26",12790.41,12790.41,12444.73,12617.57,1320900],["2019-07-29",12531.15,12876.83,12444.73,12876.83,1407300],["2019-07-30",12790.41,13136.1,12617.57,12617.57,1762900],["2019-07-31",12703.99,12963.26,12012.62,12876.83,2185200],["2019-08-01",12790.41,12876.83,12617.57,12790.41,921400],["2019-08-02",12790.41,13481.79,12617.57,13395.36,3811200],["2019-08-05",13395.36,14000.32,13308.94,13827.47,2557600],["2019-08-06",13741.05,15123.8,13481.79,14518.85,3357100],["2019-08-07",14605.27,14864.53,14000.32,14346.0,2024100],["2019-08-08",14380.57,14819.0,14380.57,14555.95,1222400],["2019-08-09",14643.63,14731.32,14380.57,14380.57,1041400],["2019-08-12",14292.89,14555.95,13854.45,14117.51,1810800],["2019-08-13",14205.2,14205.2,13240.65,13416.02,3061800],["2019-08-14",13591.39,13766.77,13240.65,13591.39,835900],["2019-08-15",13152.96,13854.45,12977.59,13766.77,1692900],["2019-08-16",13766.77,14029.83,13679.08,13766.77,962600],["2019-08-19",13766.77,13942.14,13591.39,13679.08,556600],["2019-08-20",13766.77,14643.63,13591.39,14468.26,2122700],["2019-08-21",14468.26,14555.95,14117.51,14205.2,1364100],["2019-08-22",14292.89,14555.95,14117.51,14380.57,1080400],["2019-08-23",14380.57,14468.26,13942.14,14117.51,868000],["2019-08-26",14029.83,14380.57,13854.45,14117.51,1238700],["2019-08-27",14117.51,14117.51,13766.77,13942.14,1494200],["2019-08-28",13942.14,14117.51,13766.77,13942.14,573000],["2019-08-29",13854.45,14029.83,13416.02,13503.71,1193300],["2019-08-30",13591.39,13679.08,13065.28,13152.96,1971600],["2019-09-03",13152.96,13240.65,12276.1,12363.78,1825300],["2019-09-04",12363.78,12802.22,11662.29,12714.53,1688500],["2019-09-05",12626.84,12889.9,12451.47,12451.47,548100],["2019-09-06",12626.84,12626.84,12188.41,12276.1,469100],["2019-09-09",12451.47,12451.47,11749.98,11837.67,754700],["2019-09-10",11837.67,12100.73,11399.23,11574.61,1181100],["2019-09-11",11662.29,11837.67,11486.92,11837.67,322400],["2019-09-12",11837.67,12188.41,11837.67,12100.73,515300],["2019-09-13",12013.04,12100.73,11837.67,12013.04,514600],["2019-09-16",12013.04,12100.73,11749.98,11837.67,246200],["2019-09-17",11925.35,12539.16,11749.98,12363.78,816800],["2019-09-18",12363.78,12539.16,12188.41,12188.41,1016900],["2019-09-19",12188.41,12276.1,12100.73,12188.41,277300],["2019-09-20",12100.73,12276.1,12013.04,12013.04,500000],["2019-09-23",12100.73,12100.73,11837.67,11837.67,327200],["2019-09-24",11837.67,11925.35,11749.98,11837.67,576100],["2019-09-25",11837.67,12013.04,11837.67,11925.35,389600],["2019-09-26",12013.04,12100.73,11925.35,12013.04,291000],["2019-09-27",12013.04,12013.04,11749.98,12013.04,342800],["2019-09-30",11925.35,12100.73,11925.35,12013.04,614100],["2019-10-01",12013.04,12539.16,11925.35,12451.47,1350700],["2019-10-02",12451.47,12539.16,12100.73,12100.73,600900],["2019-10-03",12100.73,12276.1,11837.67,12276.1,344700],["2019-10-04",12100.73,12276.1,12013.04,12188.41,342500],["2019-10-07",12100.73,12188.41,11837.67,11837.67,395600],["2019-10-08",12013.04,12100.73,11837.67,12100.73,279500],["2019-10-09",12013.04,12100.73,11925.35,12013.04,390900],["2019-10-10",12013.04,12363.78,12013.04,12276.1,1021600],["2019-10-11",12276.1,12363.78,12100.73,12276.1,360100],["2019-10-14",12276.1,12276.1,12100.73,12276.1,497900],["2019-10-15",12188.41,12188.41,11925.35,12013.04,245000],["2019-10-16",12013.04,12188.41,11837.67,11925.35,458200],["2019-10-17",12013.04,12013.04,11837.67,11925.35,224000],["2019-10-18",12013.04,12013.04,11837.67,11837.67,357800],["2019-10-21",11925.35,11925.35,11749.98,11837.67,221500],["2019-10-22",11749.98,11749.98,11486.92,11574.61,289700],["2019-10-23",11574.61,12013.04,11574.61,11925.35,548000],["2019-10-24",11925.35,12889.9,11925.35,12714.53,2428000],["2019-10-25",12889.9,12977.59,12539.16,12714.53,1157500],["2019-10-28",12714.53,12714.53,12451.47,12539.16,442200],["2019-10-29",12451.47,12714.53,12451.47,12626.84,697500],["2019-10-30",12714.53,12802.22,12451.47,12626.84,448500],["2019-10-31",12539.16,12626.84,12100.73,12276.1,569900],["2019-11-01",12276.1,12363.78,12100.73,12188.41,575300],["2019-11-04",12188.41,12451.47,11925.35,12188.41,648300],["2019-11-05",12100.73,12188.41,12013.04,12188.41,369100],["2019-11-06",12100.73,12539.16,12100.73,12363.78,644400],["2019-11-07",12276.1,12276.1,12013.04,12188.41,467700],["2019-11-08",12100.73,12276.1,12100.73,12276.1,133000],["2019-11-11",12276.1,12276.1,12013.04,12188.41,368100],["2019-11-12",12100.73,12276.1,12013.04,12100.73,130300],["2019-11-13",12188.41,12363.78,12100.73,12188.41,495200],["2019-11-14",12188.41,12276.1,12100.73,12188.41,156800],["2019-11-15",12188.41,12188.41,12013.04,12100.73,440900],["2019-11-18",12100.73,12188.41,12013.04,12100.73,236200],["2019-11-19",12013.04,12100.73,12013.04,12013.04,192000],["2019-11-20",12013.04,12363.78,12013.04,12276.1,684200],["2019-11-21",12276.1,12626.84,12276.1,12451.47,1116000],["2019-11-22",12363.78,12451.47,12100.73,12276.1,357600],["2019-11-25",12188.41,12188.41,12013.04,12013.04,377600],["2019-11-26",12100.73,12188.41,12013.04,12100.73,353700],["2019-11-27",12100.73,12188.41,12013.04,12100.73,149400],["2019-11-28",12276.1,12889.9,11925.35,12013.04,502700],["2019-11-29",12013.04,12013.04,11925.35,11925.35,143100],["2019-12-02",11925.35,11925.35,11223.86,11399.23,794600],["2019-12-03",11486.92,11486.92,10610.06,10697.74,1070400],["2019-12-04",10785.43,11048.49,10610.06,11048.49,230600],["2019-12-05",11048.49,11223.86,10873.12,11048.49,263600],["2019-12-06",10873.12,11136.17,10873.12,11048.49,139400],["2019-12-09",10960.8,11136.17,10873.12,10873.12,151300],["2019-12-10",11048.49,11048.49,10785.43,10960.8,196000],["2019-12-11",10960.8,10960.8,10697.74,10785.43,211400],["2019-12-12",10785.43,10873.12,10697.74,10873.12,193800],["2019-12-13",10960.8,11574.61,10785.43,10960.8,373700],["2019-12-16",10960.8,11223.86,10960.8,10960.8,195200],["2019-12-17",11048.49,11048.49,10873.12,10873.12,209200],["2019-12-18",10873.12,10873.12,10347.0,10522.37,720600],["2019-12-19",10522.37,10610.06,10347.0,10522.37,386700],["2019-12-20",10347.0,10610.06,10347.0,10434.68,170700],["2019-12-23",10522.37,10610.06,9557.82,9820.88,1274800],["2019-12-24",9820.88,9820.88,8593.27,9207.07,1361100],["2019-12-25",9119.39,9557.82,9119.39,9470.13,386010],["2019-12-26",9382.45,9645.51,9294.76,9382.45,531600],["2019-12-27",9294.76,9294.76,9119.39,9207.07,1449200],["2019-12-30",9207.07,9294.76,8856.33,8944.01,487500],["2019-12-31",9031.7,9470.13,8944.01,9294.76,683100],["2020-01-02",9294.76,10083.94,9294.76,9908.57,763300],["2020-01-03",9908.57,10697.74,9908.57,10259.31,1116400],["2020-01-06",10697.74,10697.74,9996.25,10083.94,408100],["2020-01-07",10171.62,10171.62,9645.51,9820.88,537200],["2020-01-08",9820.88,9820.88,9382.45,9470.13,504500],["2020-01-09",9645.51,9733.19,9557.82,9645.51,200000],["2020-01-10",9645.51,10171.62,9645.51,9820.88,409700],["2020-01-13",9908.57,9908.57,9733.19,9908.57,186700],["2020-01-14",9908.57,10083.94,9733.19,9820.88,290900],["2020-01-15",9820.88,9908.57,9733.19,9733.19,188600],["2020-01-16",9820.88,9820.88,9470.13,9820.88,464800],["2020-01-17",9820.88,10259.31,9733.19,9996.25,355700],["2020-01-20",10083.94,10259.31,9996.25,10083.94,459100],["2020-01-21",10171.62,10347.0,10083.94,10347.0,435300],["2020-01-22",10347.0,10697.74,10083.94,10610.06,540200],["2020-01-30",10347.0,10434.68,9908.57,10083.94,372600],["2020-01-31",9996.25,9996.25,9470.13,9470.13,656000],["2020-02-03",9207.07,9382.45,8330.21,9119.39,965600],["2020-02-04",8944.01,9207.07,8944.01,9119.39,353800],["2020-02-05",9207.07,9470.13,8944.01,9207.07,470500],["2020-02-06",9119.39,9733.19,9119.39,9557.82,307900],["2020-02-07",9645.51,9645.51,9382.45,9557.82,268100],["2020-02-10",9557.82,9557.82,9207.07,9470.13,201100],["2020-02-11",9470.13,9645.51,9382.45,9557.82,403400],["2020-02-12",9645.51,9645.51,9470.13,9470.13,283400],["2020-02-13",9470.13,9645.51,9294.76,9470.13,727200],["2020-02-14",9557.82,9996.25,9382.45,9908.57,678800],["2020-02-17",9820.88,10083.94,9733.19,9733.19,314400],["2020-02-18",9733.19,9908.57,9733.19,9908.57,472400],["2020-02-19",9908.57,10347.0,9820.88,10347.0,1161200],["2020-02-20",10434.68,10522.37,10171.62,10347.0,496200],["2020-02-21",10347.0,10347.0,9996.25,10083.94,514000],["2020-02-24",9996.25,10083.94,9470.13,9645.51,1748000],["2020-02-25",9294.76,10083.94,9294.76,10083.94,1024900],["2020-02-26",9908.57,10610.06,9908.57,10610.06,1273900],["2020-02-27",10610.06,11048.49,10522.37,10960.8,1318300],["2020-02-28",10785.43,10873.12,10522.37,10697.74,1265800],["2020-03-02",10347.0,11136.17,10347.0,10785.43,624400],["2020-03-03",12363.78,12363.78,10873.12,11486.92,1046800],["2020-03-04",11399.23,11486.92,10873.12,11048.49,1656200],["2020-03-05",11048.49,11223.86,10873.12,11048.49,1055900],["2020-03-06",11136.17,11136.17,10785.43,10960.8,1310000],["2020-03-17",9207.07,10083.94,8417.9,9820.88,1626550],["2020-03-18",10083.94,10083.94,9163.23,9207.07,1432550],["2020-03-19",9031.7,9031.7,8593.27,8593.27,878400],["2020-03-20",8593.27,8768.64,7997.0,8005.77,1380930],["2020-03-23",7558.57,7567.34,7453.35,7453.35,1698240],["2020-03-24",7234.13,7795.32,7234.13,7628.72,770536],["2020-03-25",7716.4,7979.46,7637.49,7804.09,1559590],["2020-03-26",7716.4,7883.01,7497.19,7497.19,811930],["2020-03-27",7541.03,7891.78,7330.58,7418.27,612810],["2020-03-30",7234.13,7541.03,6900.92,7277.97,1792710],["2020-03-31",7014.91,7628.72,7014.91,7348.12,572600],["2020-04-01",7348.12,7523.49,7102.6,7505.96,262480],["2020-04-03",7541.03,7804.09,7453.35,7628.72,356910],["2020-04-06",7716.4,7979.46,7672.56,7979.46,591020],["2020-04-07",7979.46,7979.46,7725.17,7856.7,277730],["2020-04-08",7804.09,7883.01,7716.4,7883.01,212500],["2020-04-09",7979.46,8356.52,7970.7,8286.37,574950],["2020-04-10",8724.8,8856.33,8680.96,8856.33,934920],["2020-04-13",9470.13,9470.13,8900.17,8900.17,2160110],["2020-04-14",9119.39,9513.98,8768.64,9470.13,957110],["2020-04-15",9207.07,9908.57,9207.07,9777.04,788140],["2020-04-16",9645.51,9777.04,9294.76,9470.13,634220],["2020-04-17",9689.35,9777.04,9382.45,9470.13,649460],["2020-04-20",9645.51,9864.72,9382.45,9382.45,1221230],["2020-04-21",9294.76,9382.45,8733.57,8733.57,1379580],["2020-04-22",8505.58,9119.39,8417.9,8812.48,867890],["2020-04-23",9031.7,9075.54,8768.64,8856.33,653970],["2020-04-24",8856.33,8900.17,8724.8,8733.57,837180],["2020-04-27",8856.33,9338.6,8856.33,9338.6,2163520],["2020-04-28",9645.51,9820.88,9382.45,9470.13,1444690],["2020-04-29",9470.13,9952.41,9470.13,9777.04,1497360],["2020-05-04",9557.82,9645.51,9294.76,9382.45,951850],["2020-05-05",9382.45,9820.88,8768.64,9733.19,1071460],["2020-05-06",9777.04,10390.84,9777.04,10390.84,2762000],["2020-05-07",10522.37,11092.33,10347.0,10960.8,2744550],["2020-05-08",10960.8,11048.49,10522.37,10522.37,1499440],["2020-05-11",10478.53,10960.8,10303.15,10873.12,1857810],["2020-05-12",10697.74,11180.02,10566.21,10960.8,1423970],["2020-05-13",10960.8,11486.92,10873.12,11048.49,3516310],["2020-05-14",11048.49,11048.49,10785.43,10785.43,1400950],["2020-05-15",10785.43,10916.96,10522.37,10566.21,1116140],["2020-05-18",10566.21,10829.27,10347.0,10785.43,680550],["2020-05-19",11092.33,11180.02,10785.43,10785.43,2001060],["2020-05-20",10785.43,11267.7,10785.43,11223.86,1345440],["2020-05-21",11311.55,11618.45,11136.17,11223.86,2381570],["2020-05-22",11136.17,11267.7,10873.12,10960.8,1401180],["2020-05-25",11048.49,11530.76,10873.12,11486.92,4024580],["2020-05-26",11706.14,11793.82,11443.08,11486.92,2026130],["2020-05-27",11574.61,11574.61,11136.17,11136.17,2320830],["2020-05-28",11092.33,11311.55,11004.65,11180.02,1925610],["2020-05-29",11136.17,11311.55,11092.33,11180.02,1480440],["2020-06-01",11223.86,11355.39,11223.86,11267.7,1375080],["2020-06-02",11267.7,11355.39,10960.8,11004.65,1401600],["2020-06-03",11004.65,11399.23,10960.8,11399.23,1682780],["2020-06-04",11399.23,11530.76,11136.17,11136.17,1429580],["2020-06-05",11136.17,11311.55,11048.49,11311.55,1368660],["2020-06-08",11399.23,11618.45,11267.7,11399.23,3376560],["2020-06-09",11399.23,12188.41,11399.23,11969.2,4848970],["2020-06-10",11969.2,11969.2,11530.76,11618.45,2746460],["2020-06-11",11618.45,11881.51,10960.8,10960.8,3535100],["2020-06-12",10522.37,10916.96,10347.0,10653.9,3393630],["2020-06-15",10960.8,11399.23,10741.59,10873.12,3885010],["2020-06-16",11399.23,11399.23,11092.33,11180.02,1094900],["2020-06-17",11223.86,11223.86,10873.12,10873.12,1329740],["2020-06-18",10610.06,11223.86,10610.06,10785.43,1281740],["2020-06-19",10916.96,11180.02,10916.96,11048.49,1155640],["2020-06-22",11136.17,11136.17,10873.12,10916.96,1125510],["2020-06-23",10916.96,11223.86,10829.27,11004.65,1512990],["2020-06-24",11048.49,11048.49,10741.59,10785.43,967980],["2020-06-25",10697.74,10785.43,10566.21,10566.21,1042720],["2020-06-26",10610.06,10829.27,10434.68,10434.68,1459690],["2020-06-29",10434.68,10522.37,9908.57,9996.25,2278110],["2020-06-30",9996.25,10303.15,9645.51,9645.51,1132600],["2020-07-01",9689.35,10171.62,9689.35,10083.94,736830],["2020-07-02",9996.25,10259.31,9952.41,10127.78,878030],["2020-07-03",10171.62,10390.84,10171.62,10215.47,1155100],["2020-07-06",10347.0,10434.68,10259.31,10434.68,575100],["2020-07-07",10434.68,10478.53,10171.62,10215.47,1010980],["2020-07-08",10215.47,10347.0,9996.25,10215.47,833270],["2020-07-09",10215.47,10390.84,10215.47,10390.84,988260],["2020-07-10",10347.0,10434.68,10303.15,10434.68,657210],["2020-07-13",10434.68,10829.27,10434.68,10434.68,1994010],["2020-07-14",10610.06,10785.43,10522.37,10610.06,1279860],["2020-07-15",10785.43,10785.43,10610.06,10610.06,503920],["2020-07-16",10653.9,10741.59,10522.37,10566.21,751420],["2020-07-17",10478.53,10741.59,10434.68,10610.06,900470],["2020-07-20",10610.06,10916.96,10566.21,10610.06,1427490],["2020-07-21",10697.74,10697.74,10434.68,10478.53,805830],["2020-07-22",10478.53,10610.06,10259.31,10303.15,730770],["2020-07-23",10259.31,10303.15,10083.94,10083.94,1064300],["2020-07-24",10127.78,10434.68,9645.51,9645.51,2780370],["2020-07-27",9207.07,9382.45,8987.86,8987.86,2885330],["2020-07-28",8812.48,9294.76,8812.48,9294.76,1756390],["2020-07-29",8768.64,9075.54,8645.88,8987.86,1869490],["2020-07-30",8944.01,9031.7,8812.48,8856.33,1120870],["2020-07-31",8593.27,8987.86,8593.27,8768.64,998760],["2020-08-03",8768.64,9075.54,8768.64,9075.54,820600],["2020-08-04",9207.07,9294.76,9075.54,9163.23,995960],["2020-08-05",9163.23,9513.98,9031.7,9338.6,2250080],["2020-08-06",9250.92,9426.29,9250.92,9294.76,608120],["2020-08-07",9250.92,9382.45,9207.07,9294.76,631730],["2020-08-10",9338.6,9908.57,9294.76,9777.04,2894230],["2020-08-11",9864.72,9864.72,9645.51,9733.19,737560],["2020-08-12",9733.19,9777.04,9645.51,9733.19,597590],["2020-08-13",9733.19,9996.25,9645.51,9645.51,1959970],["2020-08-14",9645.51,9777.04,9470.13,9557.82,974910],["2020-08-17",9557.82,9601.66,9382.45,9601.66,750960],["2020-08-18",9601.66,9864.72,9557.82,9689.35,1218730],["2020-08-19",9820.88,10259.31,9777.04,10083.94,2352360],["2020-08-20",10083.94,10347.0,10083.94,10259.31,2233930],["2020-08-21",10259.31,10434.68,10171.62,10390.84,1617030],["2020-08-24",10522.37,10610.06,10390.84,10478.53,1577760],["2020-08-25",10522.37,10522.37,10303.15,10303.15,1301610],["2020-08-26",10215.47,10653.9,10215.47,10434.68,1924850],["2020-08-27",10478.53,10916.96,10478.53,10829.27,2316970],["2020-08-28",10829.27,10916.96,10566.21,10566.21,1574520],["2020-08-31",10610.06,10653.9,10303.15,10390.84,1824490],["2020-09-01",10347.0,10653.9,10259.31,10653.9,1998840],["2020-09-03",10697.74,10741.59,10566.21,10653.9,1000990],["2020-09-04",10434.68,10566.21,10390.84,10522.37,1132370],["2020-09-07",10434.68,10697.74,10347.0,10434.68,1491100],["2020-09-08",10566.21,10960.8,10522.37,10697.74,4063740],["2020-09-09",10697.74,10960.8,10697.74,10873.12,2240400],["2020-09-10",11004.65,11267.7,10873.12,11223.86,2360230],["2020-09-11",11136.17,11267.7,11004.65,11267.7,1349140],["2020-09-14",11223.86,11267.7,11048.49,11048.49,2150970],["2020-09-15",11136.17,11223.86,10873.12,10960.8,2587430],["2020-09-16",10960.8,11180.02,10916.96,11092.33,1136120],["2020-09-17",11136.17,11267.7,11048.49,11180.02,1206290],["2020-09-18",11180.02,11223.86,11136.17,11180.02,959790],["2020-09-21",11223.86,11399.23,11136.17,11267.7,1928720],["2020-09-22",11359.69,11359.69,11175.72,11267.7,1392490],["2020-09-23",11313.7,11313.7,11083.74,11129.73,1441290],["2020-09-24",11037.75,11267.7,11037.75,11129.73,1267760],["2020-09-25",11129.73,11175.72,11037.75,11083.74,615730],["2020-09-28",11083.74,11175.72,11083.74,11175.72,1059040],["2020-09-29",11313.7,11543.65,11129.73,11175.72,3437390],["2020-09-30",11175.72,11405.68,11083.74,11359.69,1047030],["2020-10-01",11497.66,11497.66,11313.7,11359.69,1186560],["2020-10-02",11359.69,11405.68,10899.78,11267.7,2204010],["2020-10-05",11359.69,12049.55,11267.7,11957.56,5306360],["2020-10-06",12141.53,12325.49,11819.59,11865.58,2550590],["2020-10-07",11681.62,11865.58,11681.62,11727.61,1706390],["2020-10-08",11819.59,12279.5,11681.62,12187.52,5940910],["2020-10-09",12325.49,12693.41,12233.51,12601.43,5300430],["2020-10-12",12601.43,13015.35,12463.46,12555.44,5012600],["2020-10-13",12509.45,12969.36,12279.5,12877.38,4789720],["2020-10-14",12877.38,13061.34,12509.45,12601.43,5062320],["2020-10-15",12739.4,12739.4,12325.49,12463.46,5368820],["2020-10-16",12509.45,12831.39,12279.5,12831.39,5393350],["2020-10-19",13015.35,13659.22,12831.39,13613.23,6244920],["2020-10-20",13613.23,13981.15,13383.27,13567.24,3392500],["2020-10-21",13567.24,13567.24,13061.34,13061.34,5007720],["2020-10-22",12923.37,13153.32,12785.4,13153.32,4576950],["2020-10-23",13153.32,13475.25,12923.37,13199.31,3363120],["2020-10-26",13429.26,13705.21,13153.32,13153.32,3825590],["2020-10-27",13153.32,13245.3,12923.37,12969.36,2472800],["2020-10-28",12923.37,13337.28,12325.49,12325.49,5397380],["2020-10-29",12417.47,12785.4,12141.53,12601.43,4416080],["2020-10-30",12785.4,13061.34,12601.43,13015.35,3448190],["2020-11-02",13199.31,13429.26,13107.33,13429.26,5148980],["2020-11-03",13475.25,14349.08,13429.26,14257.1,11245530],["2020-11-04",14165.11,14349.08,13935.16,14257.1,4661700],["2020-11-05",14027.14,14119.12,13705.21,13705.21,6436840],["2020-11-06",13705.21,14165.11,13705.21,14027.14,3208490],["2020-11-09",14027.14,14211.1,13843.18,14165.11,4668100],["2020-11-10",14165.11,14854.97,14027.14,14533.04,6147770],["2020-11-11",14533.04,15038.94,14395.07,14992.95,5176010],["2020-11-12",15176.91,15636.81,15038.94,15590.82,5971020],["2020-11-13",15544.83,15866.77,15314.88,15636.81,5142170],["2020-11-16",15590.82,15590.82,15130.92,15406.86,6529880],["2020-11-17",15544.83,16464.65,15268.89,16464.65,6667140],["2020-11-18",16464.65,17476.44,16418.66,17476.44,5218420],["2020-11-19",17476.44,17752.38,17016.53,17752.38,5577100],["2020-11-20",17752.38,17798.37,17154.51,17476.44,2787350],["2020-11-23",17154.51,17384.46,16878.56,17016.53,4154160],["2020-11-24",17016.53,17154.51,16372.66,16832.57,5685550],["2020-11-25",17200.5,17476.44,16924.55,17384.46,3225870],["2020-11-26",17568.42,17936.35,17430.45,17844.36,5644050],["2020-11-27",17752.38,17844.36,17522.43,17522.43,2977160],["2020-11-30",17660.4,17660.4,17108.51,17108.51,3181380],["2020-12-01",16648.61,17246.49,16648.61,17154.51,3758590],["2020-12-02",17200.5,17568.42,17016.53,17292.48,3181530],["2020-12-03",17292.48,17430.45,17108.51,17246.49,2618260],["2020-12-04",17476.44,18442.24,17246.49,18442.24,6208970],["2020-12-07",18856.16,19362.06,18672.2,18672.2,4335970],["2020-12-08",18810.17,18994.13,18488.23,18672.2,3509780],["2020-12-09",18488.23,19592.01,18488.23,18810.17,5111400],["2020-12-10",18764.18,19132.1,18304.27,18350.26,3775710],["2020-12-11",18488.23,19316.06,18304.27,19224.08,4719070],["2020-12-14",19316.06,20557.81,19316.06,20557.81,5534040],["2020-12-15",20695.78,21845.55,20373.85,21385.64,4905500],["2020-12-16",21385.64,21845.55,21247.67,21431.63,3528920],["2020-12-17",21155.69,22673.38,20971.73,22075.5,4909320],["2020-12-18",22903.33,23317.25,22351.45,23317.25,3881450],["2020-12-21",24099.09,24926.92,24007.11,24926.92,3451680],["2020-12-22",26628.58,26628.58,26306.64,26628.58,1853210],["2020-12-23",28468.2,28468.2,24788.95,25386.83,3522880],["2020-12-24",26674.57,26674.57,23639.18,25018.9,9525620],["2020-12-25",25754.75,26766.55,25340.84,26766.55,5589590],["2020-12-28",28008.29,28606.17,26858.53,28008.29,6359260],["2020-12-29",27502.4,28330.23,26582.58,27134.47,7712850],["2020-12-30",27042.49,27686.36,25846.73,26214.66,5020230],["2020-12-31",26490.6,27594.38,25754.75,27548.39,4707730],["2021-01-04",27640.37,29020.09,27088.48,27088.48,7353500],["2021-01-05",27410.42,27824.33,26766.55,27134.47,5766300],["2021-01-06",27318.43,27364.43,26214.66,26444.61,6482500],["2021-01-07",26582.58,26674.57,25846.73,26030.7,6324200],["2021-01-08",26214.66,27594.38,25662.77,26674.57,6705900],["2021-01-11",27272.44,27548.39,26214.66,26996.5,5430200],["2021-01-12",27042.49,27456.41,26674.57,27410.42,3876400],["2021-01-13",28054.28,29296.03,28054.28,29296.03,16151200],["2021-01-14",29893.91,31181.65,29801.93,30031.88,7396400],["2021-01-15",29893.91,30307.83,29342.02,29801.93,5477800],["2021-01-18",29617.97,31457.59,29296.03,30629.76,7249300],["2021-01-19",30629.76,31227.64,28514.19,29158.06,5926700],["2021-01-20",29434.0,29434.0,27134.47,28514.19,5355900],["2021-01-21",28928.11,29342.02,27870.32,29296.03,5031100],["2021-01-22",29342.02,30537.78,28698.15,29525.99,6470800],["2021-01-25",29020.09,30307.83,29020.09,29847.92,4896700],["2021-01-26",29847.92,29847.92,27778.34,27778.34,5595300],["2021-01-27",26490.6,27410.42,25846.73,25846.73,5670400],["2021-01-28",24053.1,24053.1,24053.1,24053.1,501600],["2021-01-29",22397.44,24053.1,22397.44,22443.43,12775800],["2021-02-01",22075.5,23731.17,20879.75,20879.75,5967800],["2021-02-02",20971.73,21937.53,19867.95,21523.62,6577200],["2021-02-03",22167.48,22995.32,21523.62,22995.32,3765800],["2021-02-04",23271.26,24191.07,22903.33,23409.23,4257800],["2021-02-05",23409.23,23915.13,23041.31,23639.18,3434800],["2021-02-08",23639.18,23823.15,22029.51,22029.51,5368300],["2021-02-09",21983.52,22811.35,21339.65,22121.49,3756400],["2021-02-17",23041.31,23639.18,22995.32,23639.18,1392600],["2021-02-18",25248.86,25248.86,25248.86,25248.86,3308500],["2021-02-19",25846.73,26674.57,25340.84,25846.73,8269200],["2021-02-22",25938.72,26168.67,25294.85,25708.76,4211000],["2021-02-23",25616.78,27502.4,24926.92,27502.4,8396300],["2021-02-24",27778.34,28238.25,26214.66,26490.6,4418300],["2021-02-25",26858.53,26858.53,26030.7,26582.58,3505700],["2021-02-26",25570.79,26674.57,25570.79,26536.59,4192500],["2021-03-01",27226.45,27686.36,26766.55,27134.47,3977200],["2021-03-02",27502.4,28238.25,26904.52,27502.4,5774500],["2021-03-03",27410.42,27686.36,27134.47,27226.45,2908600],["2021-03-04",27226.45,27318.43,25846.73,26444.61,4337000],["2021-03-05",26030.7,27134.47,25754.75,26720.56,3738100],["2021-03-08",27134.47,27594.38,26490.6,27042.49,3627300],["2021-03-09",25938.72,26950.51,25938.72,26398.62,2056200],["2021-03-10",26490.6,26950.51,26214.66,26674.57,2563700],["2021-03-11",27134.47,27548.39,26904.52,27134.47,5317600],["2021-03-12",27410.42,28882.12,27226.45,28422.21,8710200],["2021-03-15",28422.21,28514.19,27824.33,27870.32,2472900],["2021-03-16",27732.35,27870.32,26858.53,27088.48,4671800],["2021-03-17",27226.45,27410.42,26766.55,27318.43,2819700],["2021-03-18",27594.38,28422.21,27318.43,28238.25,3849200],["2021-03-19",27870.32,28146.27,27502.4,27594.38,3339800],["2021-03-22",28054.28,28054.28,27226.45,27318.43,3121400],["2021-03-23",27318.43,27594.38,26674.57,26996.5,4188700],["2021-03-24",26260.65,26904.52,25708.76,25892.73,3693600],["2021-03-25",25984.71,26306.64,25156.88,25386.83,4806600],["2021-03-26",24834.94,25294.85,23639.18,25110.88,5217700],["2021-03-29",25478.81,25662.77,25202.87,25616.78,1674300],["2021-03-30",25616.78,26076.69,25478.81,25938.72,2115700],["2021-03-31",25938.72,26030.7,25524.8,25570.79,2116900],["2021-04-01",25570.79,26214.66,25524.8,26168.67,2484100],["2021-04-02",26398.62,26674.57,25892.73,26030.7,2291800],["2021-04-05",26122.68,26214.66,25846.73,26030.7,2106700],["2021-04-06",25846.73,26030.7,25662.77,25662.77,2465500],["2021-04-07",25478.81,25754.75,25248.86,25754.75,2684700],["2021-04-08",26030.7,26398.62,25662.77,26122.68,3152300],["2021-04-09",26122.68,26628.58,26122.68,26214.66,3044000],["2021-04-12",26306.64,26398.62,26076.69,26122.68,2902600],["2021-04-13",26122.68,26122.68,25248.86,25340.84,4556700],["2021-04-14",24926.92,25340.84,24742.96,25156.88,3282300],["2021-04-15",25156.88,25294.85,24467.02,24513.01,3301600],["2021-04-16",24375.03,24375.03,22903.33,23455.22,5199800],["2021-04-19",23087.3,24099.09,23087.3,23915.13,2789500],["2021-04-20",24007.11,24145.08,22995.32,23179.28,2802600],["2021-04-22",23041.31,23179.28,21569.61,21569.61,4710300],["2021-04-23",21431.63,22305.46,20971.73,22305.46,3654300],["2021-04-26",22305.46,23317.25,21753.57,21799.56,2916700],["2021-04-27",21799.56,22121.49,20879.75,21523.62,1511800],["2021-04-28",22167.48,22995.32,22167.48,22995.32,3208300],["2021-04-29",23915.13,24191.07,23179.28,23685.17,3166900],["2021-05-04",22811.35,23409.23,22167.48,23225.27,2156600],["2021-05-05",22995.32,23501.21,22995.32,23225.27,3182300],["2021-05-06",23179.28,23823.15,22995.32,23271.26,2554200],["2021-05-07",23271.26,23501.21,22719.37,22811.35,2869700],["2021-05-10",22535.41,22949.32,22121.49,22673.38,2429700],["2021-05-11",22995.32,23639.18,22811.35,23225.27,2824000],["2021-05-12",23455.22,24834.94,23363.24,24834.94,6321300],["2021-05-13",24834.94,25616.78,24375.03,24375.03,5698900],["2021-05-14",24375.03,24834.94,23961.12,24191.07,2819600],["2021-05-17",24191.07,24191.07,23271.26,23317.25,3533900],["2021-05-18",23271.26,23455.22,22719.37,22811.35,3064400],["2021-05-19",22811.35,23639.18,22811.35,23317.25,2813000],["2021-05-20",23271.26,23271.26,22443.43,22719.37,4030800],["2021-05-21",22719.37,23915.13,22535.41,23317.25,3409100],["2021-05-24",24053.1,24926.92,24053.1,24926.92,6726600],["2021-05-25",25662.77,25662.77,24559.0,24834.94,5599400],["2021-05-26",24650.98,25570.79,24467.02,25248.86,6327300],["2021-05-27",25340.84,26582.58,25018.9,25616.78,6655100],["2021-05-28",25754.75,26490.6,25754.75,26444.61,5572400],["2021-05-31",26490.6,26674.57,25846.73,26306.64,4910100],["2021-06-01",26168.67,26398.62,25754.75,26076.69,5077400],["2021-06-02",25754.75,25846.73,24834.94,25616.78,5018100],["2021-06-03",26030.7,26490.6,25340.84,26214.66,6501800],["2021-06-04",26582.58,27686.36,26490.6,27502.4,9284000],["2021-06-07",28238.25,29066.08,27870.32,28882.12,10302900],["2021-06-08",28146.27,28882.12,26904.52,26904.52,5410600],["2021-06-09",26674.57,27502.4,25754.75,26950.51,5540700],["2021-06-10",26214.66,26950.51,25754.75,26214.66,4218400],["2021-06-11",26490.6,27180.46,26122.68,26812.54,4200500],["2021-06-14",27042.49,27778.34,26674.57,27364.43,5243000],["2021-06-15",27594.38,29250.04,27410.42,29250.04,9611200],["2021-06-16",29893.91,30261.84,29342.02,29479.99,7694800],["2021-06-17",28836.13,31273.63,28698.15,31227.64,9882200],["2021-06-18",31227.64,33021.27,30721.74,31733.54,8936800],["2021-06-21",31457.59,32469.39,31181.65,31733.54,6685400],["2021-06-22",32193.44,32423.39,31549.57,31595.56,5940700],["2021-06-23",31457.59,31733.54,30445.8,30813.72,7695500],["2021-06-24",30583.77,32607.36,30583.77,32009.48,5819900],["2021-06-25",32009.48,32377.4,31733.54,32147.45,3659300],["2021-06-28",32285.42,33573.16,31825.52,33389.2,6892600],["2021-06-29",33113.25,33987.08,32745.33,32837.31,4640000],["2021-06-30",32653.35,32975.28,32193.44,32193.44,3729600],["2021-07-01",32285.42,33895.09,32193.44,33481.18,6757400],["2021-07-02",33481.18,33803.11,33113.25,33297.22,3962500],["2021-07-05",33205.24,33665.14,32745.33,33389.2,4525200],["2021-07-06",33803.11,34676.94,31089.67,31089.67,7988200],["2021-07-07",31457.59,31917.5,29434.0,31871.51,5960900],["2021-07-08",32055.47,32055.47,30813.72,31227.64,3886500],["2021-07-09",30445.8,31089.67,29066.08,29066.08,9414700],["2021-07-12",27594.38,28238.25,27042.49,27042.49,7085300],["2021-07-13",27226.45,28054.28,26858.53,27594.38,3515700],["2021-07-14",27364.43,28330.23,26122.68,26950.51,3722500],["2021-07-15",26536.59,28146.27,26536.59,28054.28,3199200],["2021-07-16",28054.28,29388.01,28054.28,28836.13,4052300],["2021-07-19",27594.38,28330.23,26858.53,26858.53,5437700],["2021-07-20",27548.39,28330.23,26674.57,28330.23,4154800],["2021-07-21",28514.19,28790.13,27594.38,27778.34,2458700],["2021-07-22",27778.34,29204.05,27548.39,28974.1,4436600],["2021-07-23",28606.17,29755.94,28468.2,28514.19,6441700],["2021-07-26",28514.19,29893.91,28330.23,29893.91,5022000],["2021-07-27",30353.82,30813.72,29939.9,30169.85,4462000],["2021-07-28",29939.9,30537.78,29709.95,30031.88,4193500],["2021-07-29",30031.88,30629.76,29617.97,30491.79,4267600],["2021-07-30",30629.76,31089.67,30399.81,30997.69,5202800],["2021-08-02",30353.82,31641.55,30353.82,30813.72,6191700],["2021-08-03",30813.72,31181.65,30169.85,30997.69,4856600],["2021-08-04",31181.65,31365.61,30491.79,30767.73,4731200],["2021-08-05",30721.74,32331.41,30353.82,32055.47,9045500],["2021-08-06",32055.47,32377.4,31457.59,31457.59,5648300],["2021-08-09",31273.63,32515.38,31273.63,32377.4,5093700],["2021-08-10",32607.36,32699.34,32009.48,32193.44,6385800],["2021-08-11",32193.44,32377.4,31319.62,31365.61,6143000],["2021-08-12",31089.67,32377.4,30813.72,31549.57,5683500],["2021-08-13",31365.61,32101.46,30859.71,32009.48,4717200],["2021-08-16",32469.39,34217.03,32193.44,34217.03,10693600],["2021-08-17",34584.95,35412.79,34125.05,34492.97,7543100],["2021-08-18",34033.07,35228.82,33895.09,34538.96,4797600],["2021-08-19",34355.0,35872.69,34217.03,35688.73,6723700],["2021-08-20",35504.77,35872.69,33205.24,33435.19,12418100],["2021-08-23",33205.24,33941.09,31457.59,31457.59,7321700],["2021-08-24",31457.59,32193.44,30997.69,31273.63,6463100],["2021-08-25",31549.57,32377.4,31365.61,32377.4,3379900],["2021-08-26",32745.33,33481.18,32331.41,32653.35,4533400],["2021-08-27",32193.44,34400.99,31733.54,34400.99,7521500],["2021-08-30",34906.89,35228.82,34217.03,34584.95,5780940],["2021-08-31",34584.95,36700.52,34355.0,35642.74,9613400],["2021-09-01",34952.88,37252.41,34952.88,36884.49,8428800],["2021-09-06",37712.32,37712.32,36148.64,36148.64,6788200],["2021-09-07",36148.64,36746.51,35550.76,35734.72,6217700],["2021-09-08",35780.71,36516.56,35412.79,35872.69,4272900],["2021-09-09",35918.68,36746.51,35780.71,36746.51,4012200],["2021-09-10",36792.5,36792.5,36056.65,36148.64,3419300],["2021-09-13",36056.65,36148.64,34492.97,34676.94,7507800],["2021-09-14",34492.97,35228.82,34125.05,34952.88,3672700],["2021-09-15",34446.98,35688.73,34446.98,35412.79,2574700],["2021-09-16",35044.86,35688.73,35044.86,35320.8,2233900],["2021-09-17",35412.79,36010.66,34952.88,35458.78,3726500],["2021-09-20",35596.75,35872.69,34400.99,34400.99,4251400],["2021-09-21",33849.1,34355.0,32515.38,33481.18,6765800],["2021-09-22",33573.16,34217.03,33389.2,34033.07,3555500],["2021-09-23",34952.88,35412.79,34033.07,34217.03,3709300],["2021-09-24",34355.0,34952.88,34033.07,34033.07,2891500],["2021-09-27",34400.99,34492.97,32745.33,32745.33,3941900],["2021-09-28",32331.41,33159.24,32147.45,32929.29,4567000],["2021-09-29",32837.31,33665.14,32837.31,33113.25,3525300],["2021-09-30",33527.17,33573.16,33021.27,33021.27,1718800],["2021-10-01",32883.3,33527.17,32653.35,33205.24,2728400],["2021-10-04",33389.2,34538.96,33205.24,34125.05,3511500],["2021-10-05",34355.0,34860.9,34171.04,34492.97,3060400],["2021-10-06",34630.95,35274.81,34538.96,34814.91,2934200],["2021-10-07",35228.82,35504.77,34768.92,35136.84,4038000],["2021-10-08",35228.82,35366.8,34538.96,34630.95,3436200],["2021-10-11",34952.88,35228.82,34584.95,34768.92,2921200],["2021-10-12",35136.84,35136.84,34630.95,34768.92,4797100],["2021-10-13",35236.24,35236.24,34815.65,35049.31,2503600],["2021-10-14",35376.44,36264.35,35142.78,35890.49,4981300],["2021-10-15",36077.42,36451.28,35329.71,35703.57,3711500],["2021-10-18",35703.57,36264.35,35329.71,35376.44,4123800],["2021-10-19",35329.71,35329.71,34768.92,35049.31,3834600],["2021-10-20",35002.58,35329.71,34675.45,35049.31,2869200],["2021-10-21",35329.71,35329.71,34488.52,34675.45,2745600],["2021-10-22",34722.18,35937.23,34675.45,35797.03,5277400],["2021-10-25",36264.35,37619.59,35797.03,36731.68,8793200],["2021-10-26",36731.68,37012.07,36077.42,36871.88,3019900],["2021-10-27",37012.07,38133.65,36684.95,37385.93,6488400],["2021-10-28",37385.93,38227.12,36638.21,37432.66,4907300],["2021-10-29",37853.26,38227.12,36965.34,37199.0,4829000],["2021-11-01",37199.0,37385.93,36451.28,36778.41,5673900],["2021-11-02",36638.21,39348.69,36451.28,39348.69,8464100],["2021-11-03",40470.27,40470.27,36731.68,36731.68,7021300],["2021-11-04",37292.47,38227.12,36731.68,37339.2,4403300],["2021-11-05",37572.86,38040.19,37292.47,37479.4,4309200],["2021-11-08",37759.79,38787.9,37572.86,38040.19,4444000],["2021-11-09",38133.65,38507.51,37713.06,37946.72,4012200],["2021-11-10",38040.19,39068.3,37479.4,38414.05,4584700],["2021-11-11",38554.24,40002.95,37806.52,39161.76,7313900],["2021-11-12",39255.23,39535.62,38133.65,38694.44,3128700],["2021-11-15",38787.9,38928.1,37385.93,37853.26,6689500],["2021-11-16",37806.52,37806.52,36591.48,36778.41,5487500],["2021-11-17",36778.41,38227.12,36451.28,37385.93,3340300],["2021-11-18",37199.0,37993.45,37105.54,37245.73,4020700],["2021-11-19",37292.47,37479.4,34675.45,35236.24,6321200],["2021-11-22",34628.72,35236.24,33273.48,33273.48,5199800],["2021-11-23",32899.62,35049.31,32899.62,35049.31,2446700],["2021-11-24",35096.04,35469.9,34581.99,34768.92,2877700],["2021-11-25",35049.31,35983.96,34955.85,35329.71,2641900],["2021-11-26",35423.17,35516.64,34301.59,34535.25,3374000],["2021-11-29",33647.34,34581.99,33553.87,34395.06,2720900],["2021-11-30",34862.38,36778.41,34862.38,36264.35,7476800],["2021-12-01",36077.42,36451.28,35516.64,35983.96,1971900],["2021-12-02",35610.1,37199.0,35563.37,36124.16,2665700],["2021-12-03",35843.76,36451.28,34114.66,34114.66,3246500],["2021-12-06",34114.66,34768.92,32946.35,33647.34,2713300],["2021-12-07",34114.66,34581.99,33787.54,34208.13,1453800],["2021-12-08",34535.25,35797.03,34254.86,34581.99,1842600],["2021-12-09",34581.99,35282.97,34301.59,34909.11,1708200],["2021-12-10",34862.38,35516.64,34862.38,35049.31,2200700],["2021-12-13",35516.64,36357.82,35142.78,35983.96,2819000],["2021-12-14",35983.96,36498.02,35049.31,35656.83,2725500],["2021-12-15",35516.64,36311.09,35189.51,35282.97,2642000],["2021-12-16",35516.64,35890.49,35236.24,35376.44,1839200],["2021-12-17",35516.64,36451.28,35423.17,35750.3,2993100],["2021-12-20",35703.57,35750.3,35002.58,35142.78,2413700],["2021-12-21",35049.31,35797.03,34675.45,35236.24,2771400],["2021-12-22",35423.17,37339.2,35236.24,36451.28,7915900],["2021-12-23",36778.41,37199.0,35937.23,36451.28,4304200],["2021-12-24",36544.75,37619.59,36264.35,36498.02,3948200],["2021-12-27",36357.82,36638.21,35610.1,36077.42,2820200],["2021-12-28",36077.42,36451.28,35236.24,35376.44,4212400],["2021-12-29",35142.78,35423.17,34395.06,34488.52,6193900],["2021-12-30",34488.52,35002.58,34441.79,34581.99,2411500],["2021-12-31",34768.92,34955.85,34441.79,34535.25,2201800],["2022-01-04",34768.92,35469.9,34581.99,35142.78,2270100],["2022-01-05",35142.78,36170.89,34768.92,35890.49,5641500],["2022-01-06",35516.64,36778.41,35329.71,36077.42,4158700],["2022-01-07",35983.96,36825.14,35703.57,35983.96,2825500],["2022-01-10",36077.42,36638.21,35236.24,35236.24,4463100],["2022-01-11",35142.78,35516.64,34395.06,34395.06,3313500],["2022-01-12",34395.06,34581.99,32759.42,34581.99,4421100],["2022-01-13",34675.45,35049.31,33180.01,33180.01,3388200],["2022-01-14",32899.62,33927.73,32899.62,33366.94,1715400],["2022-01-17",33366.94,33553.87,31077.06,31077.06,4515200],["2022-01-18",30282.61,30843.39,29067.56,29067.56,3015900],["2022-01-19",29628.35,30469.53,29067.56,29721.82,1832900],["2022-01-20",30282.61,30749.93,29721.82,30376.07,1480700],["2022-01-21",30843.39,31170.52,30282.61,30282.61,1766000],["2022-01-24",30282.61,30376.07,28179.65,28179.65,2226300],["2022-01-25",27291.73,29301.22,27291.73,29207.76,1582600],["2022-01-26",29721.82,29768.55,28974.1,28974.1,1067300],["2022-01-27",28974.1,29347.96,28693.7,28693.7,689000],["2022-01-28",28693.7,29161.03,28553.51,29161.03,953700],["2022-02-07",29908.75,30095.68,29628.35,30095.68,865400],["2022-02-08",30189.14,31123.79,30002.21,30843.39,1165800],["2022-02-09",31030.32,31217.25,30656.46,30936.86,1144600],["2022-02-10",30983.59,31497.65,30656.46,31404.18,1461300],["2022-02-11",30936.86,32245.37,30936.86,31731.31,1516300],["2022-02-14",31544.38,31778.04,31030.32,31123.79,1298600],["2022-02-15",30936.86,31404.18,30936.86,31170.52,828900],["2022-02-16",31778.04,31778.04,31450.92,31544.38,760900],["2022-02-17",31778.04,32105.17,31544.38,31778.04,1407900],["2022-02-18",31544.38,31684.58,31263.99,31404.18,1587500],["2022-02-21",31310.72,32432.3,31310.72,32338.83,2336200],["2022-02-22",32292.1,32292.1,31404.18,32011.7,1517100],["2022-02-23",32058.44,33086.55,31778.04,32011.7,2385600],["2022-02-24",32011.7,32525.76,30002.21,31497.65,3123100],["2022-02-25",31964.97,32245.37,31778.04,31778.04,1513200],["2022-02-28",32058.44,32058.44,31310.72,31918.24,1904200],["2022-03-01",31964.97,33507.14,31964.97,33366.94,4755600],["2022-03-02",33740.8,33881.0,33039.82,33086.55,3342300],["2022-03-03",33507.14,33927.73,33366.94,33927.73,2748400],["2022-03-04",34021.2,34348.33,33366.94,33647.34,3156700],["2022-03-07",33647.34,34488.52,33366.94,34348.33,3258000],["2022-03-08",34114.66,35329.71,33740.8,33927.73,3784500],["2022-03-09",33974.47,34208.13,32993.09,33647.34,2164200],["2022-03-10",33834.27,33974.47,33180.01,33226.75,1417000],["2022-03-11",33180.01,33460.41,32198.63,32245.37,2598600],["2022-03-14",32245.37,32245.37,30703.2,31170.52,2343200],["2022-03-15",31030.32,31778.04,31030.32,31637.85,980100],["2022-03-16",31871.51,32151.9,31404.18,31497.65,1256100],["2022-03-17",31778.04,31964.97,31497.65,31591.11,1030400],["2022-03-18",31964.97,31964.97,31684.58,31778.04,1033100],["2022-03-21",32105.17,32385.56,31591.11,32338.83,1452200],["2022-03-22",32525.76,33086.55,32385.56,32385.56,1610600],["2022-03-23",32806.16,33133.28,32432.3,33086.55,1848200],["2022-03-24",32806.16,33133.28,32525.76,32619.23,1920500],["2022-03-25",32619.23,32619.23,32151.9,32432.3,1121600],["2022-03-28",31918.24,32432.3,31591.11,31637.85,2268400],["2022-03-29",31731.31,32432.3,31731.31,32245.37,1184300],["2022-03-30",32058.44,32525.76,31591.11,31637.85,1489600],["2022-03-31",31637.85,32245.37,31591.11,31778.04,1177200],["2022-04-01",31871.51,32479.03,31591.11,32292.1,1687200],["2022-04-04",32712.69,34114.66,32572.49,34114.66,6226000],["2022-04-05",33834.27,34955.85,33647.34,34021.2,3270100],["2022-04-06",33647.34,34581.99,33647.34,34581.99,3663300],["2022-04-07",34581.99,35329.71,33927.73,33927.73,3503800],["2022-04-08",34114.66,34208.13,32525.76,32572.49,2763400],["2022-04-12",32572.49,32806.16,30843.39,30843.39,2770000],["2022-04-13",30843.39,32479.03,30796.66,32245.37,2263400],["2022-04-14",32525.76,33133.28,32151.9,32292.1,1543100],["2022-04-15",32292.1,34114.66,32245.37,33647.34,4280600],["2022-04-18",33320.21,34768.92,33320.21,34395.06,5974700],["2022-04-19",34581.99,34581.99,32712.69,32712.69,2944000],["2022-04-20",32432.3,33180.01,30422.8,30422.8,2849300],["2022-04-21",29488.15,30796.66,28366.58,28506.77,4404800],["2022-04-22",29067.56,29628.35,26544.01,27572.12,4598400],["2022-04-25",27104.8,28039.45,25656.1,25656.1,3146500],["2022-04-26",24768.18,26637.48,23927.0,26637.48,2034200],["2022-04-27",26590.74,27385.2,25983.22,27198.27,1290600],["2022-04-28",27198.27,27338.46,26730.94,26871.14,1095000],["2022-04-29",26544.01,27338.46,26544.01,26964.6,1750200],["2022-05-04",27011.34,27011.34,26216.88,26216.88,1411500],["2022-05-05",26917.87,26917.87,25702.83,26357.08,1271800],["2022-05-06",25889.76,26357.08,25048.57,25048.57,1482000],["2022-05-09",24581.25,24674.72,23319.48,23319.48,2121400],["2022-05-10",22244.63,23319.48,21964.24,23132.55,1743200],["2022-05-11",23132.55,23226.01,22525.02,22992.35,1005000],["2022-05-12",23319.48,23740.07,21403.45,21403.45,1880500],["2022-05-13",21403.45,21496.91,19908.01,19908.01,2327900],["2022-05-16",21263.25,21263.25,20375.33,20422.07,2348100],["2022-05-17",20001.47,21824.04,19627.61,21824.04,2212800],["2022-05-18",22057.7,22384.83,21496.91,21824.04,1896500],["2022-05-19",20936.12,21637.11,20655.73,21450.18,1741600],["2022-05-20",21824.04,22618.49,21450.18,22151.16,2379200],["2022-05-23",22525.02,22758.69,21450.18,22151.16,1286500],["2022-05-24",22104.43,22571.76,21590.38,22571.76,1718300],["2022-05-25",22618.49,23786.8,22338.09,23693.33,2635100],["2022-05-26",23740.07,24113.93,23366.21,23693.33,1505000],["2022-05-27",23786.8,24394.32,23693.33,23833.53,1573800],["2022-05-30",23833.53,24113.93,23740.07,23786.8,1314500],["2022-05-31",23786.8,23786.8,23272.74,23553.14,2363300],["2022-06-01",23366.21,23740.07,23179.28,23506.4,1174200],["2022-06-02",23366.21,24441.05,23319.48,24113.93,2149900],["2022-06-03",24113.93,24160.66,23366.21,23366.21,1654300],["2022-06-06",23366.21,24113.93,23366.21,23506.4,1442800],["2022-06-07",23366.21,23646.6,22618.49,23646.6,1923200],["2022-06-08",24020.46,25282.24,24020.46,25282.24,2880300],["2022-06-09",25889.76,26357.08,25609.36,25656.1,2461800],["2022-06-10",25422.43,26170.15,24300.86,24394.32,2505600],["2022-06-13",23085.81,23927.0,22711.95,22711.95,3143700],["2022-06-14",22338.09,23366.21,21870.77,23132.55,1736900],["2022-06-15",23132.55,23272.74,21543.64,21543.64,2010000],["2022-06-16",22244.63,22665.22,21964.24,21964.24,1704900],["2022-06-17",21123.05,21496.91,20562.26,21216.52,2061100],["2022-06-20",21216.52,21683.84,20281.87,20375.33,2657900],["2022-06-21",20375.33,21029.59,19487.42,20281.87,2340800],["2022-06-22",21029.59,21029.59,20281.87,20375.33,1260600],["2022-06-23",20375.33,21216.52,20375.33,21216.52,874200],["2022-06-24",21356.71,21777.31,21123.05,21263.25,1010400],["2022-06-27",21496.91,21824.04,21263.25,21824.04,1050600],["2022-06-28",21777.31,22244.63,21683.84,21964.24,874500],["2022-06-29",21870.77,21964.24,21029.59,21403.45,1658400],["2022-06-30",21496.91,21683.84,21029.59,21076.32,1028100],["2022-07-01",21029.59,21123.05,20328.6,21123.05,1294600],["2022-07-04",21403.45,21496.91,20655.73,20936.12,692600],["2022-07-05",21216.52,21216.52,20188.4,20188.4,1176800],["2022-07-06",20001.47,20422.07,19487.42,19487.42,1519200],["2022-07-07",19207.02,19814.54,19160.29,19393.95,942200],["2022-07-08",20001.47,20188.4,19627.61,19814.54,931000],["2022-07-11",19954.74,20094.94,19487.42,19580.88,876600],["2022-07-12",19580.88,20936.12,19580.88,20936.12,2467200],["2022-07-13",21309.98,21824.04,21076.32,21076.32,2141700],["2022-07-14",20936.12,21870.77,20936.12,21683.84,1620000],["2022-07-15",21730.57,22151.16,21590.38,21637.11,1779400],["2022-07-18",21870.77,22291.36,21590.38,21683.84,1504400],["2022-07-19",21683.84,21917.5,21169.78,21683.84,1292800],["2022-07-20",22057.7,22571.76,21777.31,22244.63,2476900],["2022-07-21",22338.09,22525.02,22057.7,22151.16,1542500],["2022-07-22",22151.16,22618.49,21964.24,21964.24,1651200],["2022-07-25",21964.24,21964.24,21309.98,21309.98,1193500],["2022-07-26",21356.71,21637.11,21123.05,21263.25,1038100],["2022-07-27",21029.59,21683.84,20936.12,21590.38,1715000],["2022-07-28",21964.24,22525.02,21730.57,22384.83,2558100],["2022-07-29",22571.76,22618.49,22197.9,22338.09,1899000],["2022-08-01",22431.56,23085.81,22244.63,23085.81,2618000],["2022-08-02",22898.88,23459.67,22898.88,23179.28,2205700],["2022-08-03",23132.55,23226.01,22852.15,23085.81,1638900],["2022-08-04",23319.48,23693.33,22898.88,22992.35,1954400],["2022-08-05",22992.35,23132.55,22711.95,23132.55,1844600],["2022-08-08",23179.28,23646.6,23179.28,23459.67,1954300],["2022-08-09",23412.94,23646.6,23319.48,23599.87,1576700],["2022-08-10",23506.4,23599.87,23366.21,23412.94,1453200],["2022-08-11",23599.87,23740.07,22711.95,23085.81,2421500],["2022-08-12",22898.88,23319.48,22898.88,23226.01,995200],["2022-08-15",23599.87,23646.6,23226.01,23226.01,1074300],["2022-08-16",22992.35,23272.74,22992.35,23179.28,1238960],["2022-08-17",23272.74,23366.21,22898.88,22945.62,1710800],["2022-08-18",22711.95,23085.81,22571.76,22758.69,1408000],["2022-08-19",22711.95,22852.15,22384.83,22618.49,1157600],["2022-08-22",22431.56,22525.02,21824.04,22104.43,1947200],["2022-08-23",21824.04,22431.56,21824.04,22384.83,1179400],["2022-08-24",22525.02,22665.22,22291.36,22571.76,1156200],["2022-08-25",22618.49,23786.8,22618.49,23786.8,5087500],["2022-08-26",23833.53,23833.53,23272.74,23740.07,1739300],["2022-08-29",23179.28,23319.48,22431.56,23319.48,2556000],["2022-08-30",23366.21,24908.38,23366.21,24908.38,7996000],["2022-08-31",24908.38,25048.57,24441.05,24627.98,1892400],["2022-09-05",24534.52,25562.63,24487.79,24487.79,2623300],["2022-09-06",24674.72,24955.11,24067.19,24207.39,2683600],["2022-09-07",24300.86,25142.04,24113.93,24113.93,5221400],["2022-09-08",24160.66,24394.32,23366.21,23366.21,2272500],["2022-09-09",23553.14,23693.33,21730.57,23693.33,3553600],["2022-09-12",23927.0,24020.46,23226.01,23366.21,1444400],["2022-09-13",23179.28,23459.67,22945.62,23412.94,1514500],["2022-09-14",22758.69,23366.21,22758.69,23366.21,1835500],["2022-09-15",23553.14,24254.12,23179.28,23833.53,2666700],["2022-09-16",23740.07,23740.07,22992.35,22992.35,1709100],["2022-09-19",22992.35,22992.35,21403.45,21403.45,3152800],["2022-09-20",21496.91,22104.43,21263.25,21964.24,1307700],["2022-09-21",21777.31,22244.63,21683.84,21730.57,846600],["2022-09-22",21590.38,22104.43,21543.64,22057.7,1418900],["2022-09-23",22384.83,22384.83,21730.57,21824.04,1000300],["2022-09-26",21169.78,21637.11,20468.8,21496.91,2024000],["2022-09-27",21450.18,21590.38,21123.05,21263.25,878700],["2022-09-28",20842.66,21309.98,20468.8,20749.19,1053100],["2022-09-29",20982.85,21123.05,19534.15,19534.15,1117200],["2022-09-30",18973.36,19580.88,18225.64,19534.15,1585200],["2022-10-03",19580.88,19580.88,18178.91,18178.91,1141300],["2022-10-04",18319.11,18599.5,17057.33,17057.33,1664400],["2022-10-05",17571.39,17945.25,17384.46,17851.78,1036100],["2022-10-06",17898.52,17898.52,16636.74,16636.74,1505600],["2022-10-07",16543.27,16543.27,15515.16,15515.16,2272400],["2022-10-10",15515.16,16075.95,15001.11,15795.56,1889000],["2022-10-11",15468.43,15795.56,14720.71,14720.71,1989600],["2022-10-12",14058.57,15737.92,14058.57,15306.08,1459700],["2022-10-13",15354.07,15641.95,15258.1,15354.07,799200],["2022-10-14",15929.84,16025.81,15593.97,15785.9,1897700],["2022-10-17",15737.92,15929.84,15354.07,15929.84,1247200],["2022-10-18",16457.64,16457.64,16073.79,16121.77,1253400],["2022-10-19",16265.71,16265.71,15833.88,15881.86,1134100],["2022-10-20",15833.88,16025.81,15498.01,15545.99,1037800],["2022-10-21",15641.95,15641.95,14490.4,14490.4,2124300],["2022-10-24",14394.44,14586.36,13482.79,13482.79,1694700],["2022-10-25",13242.88,13914.62,12571.14,12763.07,2838300],["2022-10-26",12811.05,13434.81,12763.07,12954.99,1293100],["2022-10-27",13098.94,13818.66,13050.96,13818.66,1512300],["2022-10-28",14058.57,14490.4,13770.68,13914.62,1431500],["2022-10-31",14010.59,14106.55,13338.84,13818.66,1102500],["2022-11-01",14106.55,14298.47,13818.66,13914.62,1259100],["2022-11-02",14010.59,14106.55,13626.73,13626.73,1167900],["2022-11-03",13242.88,13914.62,13242.88,13674.72,1203000],["2022-11-04",13434.81,13722.7,12811.05,12811.05,1633200],["2022-11-07",12811.05,13098.94,11947.38,11947.38,1556600],["2022-11-08",11707.48,12523.16,11707.48,12523.16,1204200],["2022-11-09",12763.07,13002.97,12379.22,12763.07,963600],["2022-11-10",12475.18,12715.09,11899.4,11899.4,1906000],["2022-11-11",12139.31,12235.27,11083.72,11083.72,1724700],["2022-11-14",10651.88,11179.68,10316.01,10316.01,1914200],["2022-11-15",10076.11,10411.98,9596.29,9596.29,2906500],["2022-11-16",9164.46,10268.03,8924.55,10268.03,2331500],["2022-11-17",10507.94,10939.77,10459.96,10939.77,1830900],["2022-11-18",11035.73,11659.49,10747.85,11659.49,3215600],["2022-11-21",11947.38,12475.18,11899.4,12475.18,2822100],["2022-11-22",12811.05,13146.92,11755.46,12091.33,3396800],["2022-11-23",12187.29,12427.2,11947.38,12043.35,1361100],["2022-11-24",12043.35,12571.14,11851.42,12475.18,2150000],["2022-11-25",12954.99,13194.9,12667.1,12954.99,2096300],["2022-11-28",13434.81,13626.73,13194.9,13530.77,3057200],["2022-11-29",13770.68,13770.68,12954.99,13578.75,3884700],["2022-11-30",13626.73,14010.59,13242.88,13626.73,3120500],["2022-12-01",13914.62,14538.38,13722.7,14202.51,4151500],["2022-12-02",14394.44,14874.25,13914.62,14874.25,2296800],["2022-12-05",15306.08,15402.05,14778.29,14970.21,2983300],["2022-12-06",14874.25,14874.25,13962.6,13962.6,3836500],["2022-12-07",13818.66,14202.51,13434.81,13434.81,1976000],["2022-12-08",13674.72,14346.46,13674.72,14106.55,1562700],["2022-12-09",14154.53,14634.34,13866.64,14442.42,1872400],["2022-12-12",14634.34,15114.16,14202.51,14202.51,2607000],["2022-12-13",14202.51,14442.42,13722.7,14394.44,2309500],["2022-12-14",14586.36,15162.14,14298.47,14874.25,3445400],["2022-12-15",14778.29,15354.07,14682.33,14970.21,2767900],["2022-12-16",14682.33,15689.94,14682.33,15162.14,3947600],["2022-12-19",15162.14,15498.01,14682.33,14682.33,2375300],["2022-12-20",14586.36,14778.29,13674.72,13722.7,3357800],["2022-12-21",13722.7,14202.51,12954.99,13626.73,2086700],["2022-12-22",13962.6,14010.59,13530.77,13914.62,885000],["2022-12-23",13866.64,14154.53,13578.75,13770.68,1189600],["2022-12-26",13674.72,13818.66,12811.05,12811.05,1934200],["2022-12-27",12811.05,13674.72,12811.05,13674.72,1260800],["2022-12-28",13818.66,13866.64,13482.79,13626.73,656600],["2022-12-29",13626.73,13674.72,13242.88,13242.88,664900],["2022-12-30",13338.84,13530.77,13194.9,13242.88,576400],["2023-01-03",13242.88,14010.59,13242.88,14010.59,2167100],["2023-01-04",14106.55,14394.44,13866.64,14250.49,1944700],["2023-01-05",14298.47,14586.36,14202.51,14298.47,3014500],["2023-01-06",14442.42,14490.4,13530.77,13818.66,2608700],["2023-01-09",14058.57,14106.55,13578.75,13818.66,1739400],["2023-01-10",13626.73,13866.64,13434.81,13818.66,1555100],["2023-01-11",13818.66,14106.55,13818.66,13914.62,1965700],["2023-01-12",14058.57,14298.47,13914.62,14202.51,2004300],["2023-01-13",14346.46,14490.4,13962.6,13962.6,2035700],["2023-01-16",14010.59,14586.36,13866.64,14586.36,3508200],["2023-01-17",14682.33,15114.16,14682.33,15114.16,3919900],["2023-01-18",15210.12,15402.05,14922.23,15354.07,2818100],["2023-01-19",15402.05,15641.95,15258.1,15641.95,2760600],["2023-01-27",16121.77,16361.68,15785.9,16169.75,2716700],["2023-01-30",16505.62,16505.62,15833.88,15833.88,3337600],["2023-01-31",15354.07,16121.77,15258.1,16025.81,3559700],["2023-02-01",16217.73,16217.73,14922.23,14922.23,2983500],["2023-02-02",15066.18,15066.18,14394.44,14634.34,2191000],["2023-02-03",14634.34,14874.25,14442.42,14778.29,1556300],["2023-02-06",14730.31,14970.21,14586.36,14970.21,1201800],["2023-02-07",15114.16,15114.16,14202.51,14202.51,2466000],["2023-02-08",14394.44,14682.33,13962.6,14154.53,1594700],["2023-02-09",14202.51,14586.36,14202.51,14346.46,1330900],["2023-02-10",14394.44,14394.44,14010.59,14058.57,1425300],["2023-02-13",13962.6,14058.57,13242.88,13434.81,2727000],["2023-02-14",13626.73,13722.7,13386.83,13578.75,1157100],["2023-02-15",13626.73,14058.57,13482.79,13914.62,1371600],["2023-02-16",14154.53,14202.51,13914.62,14154.53,1167900],["2023-02-17",14154.53,14394.44,14010.59,14106.55,1149100],["2023-02-20",14250.49,14826.27,14154.53,14826.27,2360700],["2023-02-21",14874.25,15114.16,14730.31,14730.31,1979400],["2023-02-22",14586.36,14634.34,13962.6,13962.6,2357700],["2023-02-23",13962.6,14202.51,13626.73,14202.51,2486700],["2023-02-24",14202.51,14202.51,13722.7,13722.7,956300],["2023-02-27",13674.72,13722.7,13386.83,13386.83,1275700],["2023-02-28",13530.77,13722.7,13290.86,13386.83,898900],["2023-03-01",13434.81,13818.66,13338.84,13818.66,980800],["2023-03-02",13866.64,14058.57,13674.72,13674.72,969300],["2023-03-03",13818.66,13962.6,13530.77,13530.77,1054400],["2023-03-06",13914.62,14058.57,13626.73,13626.73,931100],["2023-03-07",13674.72,13866.64,13674.72,13818.66,560400],["2023-03-08",13674.72,13914.62,13578.75,13914.62,1543100],["2023-03-09",13962.6,14682.33,13962.6,14538.38,3766000],["2023-03-10",14394.44,14682.33,14298.47,14394.44,2676300],["2023-03-13",14202.51,14442.42,14154.53,14346.46,2603900],["2023-03-14",14346.46,14394.44,13722.7,13722.7,2160500],["2023-03-15",14106.55,14586.36,13962.6,14586.36,2069100],["2023-03-16",14394.44,14490.4,14058.57,14250.49,1713400],["2023-03-17",14394.44,14490.4,14202.51,14298.47,1285900],["2023-03-20",14202.51,14298.47,13674.72,13770.68,1912100],["2023-03-21",13818.66,13962.6,13530.77,13866.64,1119900],["2023-03-22",13962.6,14058.57,13866.64,13914.62,1128400],["2023-03-23",13722.7,13962.6,13722.7,13914.62,835200],["2023-03-24",14058.57,14442.42,14010.59,14202.51,2474700],["2023-03-27",14298.47,14394.44,14202.51,14298.47,1528600],["2023-03-28",14442.42,14538.38,14202.51,14202.51,2684300],["2023-03-29",14202.51,14250.49,14010.59,14154.53,1237400],["2023-03-30",14394.44,14394.44,14106.55,14106.55,1526800],["2023-03-31",14106.55,14874.25,14058.57,14874.25,5444100],["2023-04-03",15114.16,15306.08,14970.21,15306.08,3791500],["2023-04-04",15258.1,15306.08,15066.18,15306.08,2975400],["2023-04-05",15258.1,15689.94,15162.14,15545.99,3493000],["2023-04-06",15641.95,15737.92,14970.21,14970.21,4941500],["2023-04-07",15066.18,15258.1,14874.25,15258.1,2323600],["2023-04-10",15450.03,15641.95,15258.1,15258.1,3130300],["2023-04-11",15258.1,15593.97,15066.18,15593.97,2590500],["2023-04-12",15881.86,16121.77,15641.95,15689.94,4955300],["2023-04-13",15737.92,15785.9,15306.08,15306.08,2229200],["2023-04-14",15354.07,15402.05,14682.33,14682.33,4567700],["2023-04-17",14682.33,14874.25,14586.36,14778.29,1375900],["2023-04-18",14874.25,14970.21,14682.33,14874.25,1661200],["2023-04-19",14970.21,15018.2,14394.44,14442.42,1690300],["2023-04-20",14250.49,14682.33,14250.49,14538.38,1198600],["2023-04-21",14490.4,14730.31,14490.4,14490.4,1201700],["2023-04-24",14538.38,14682.33,14346.46,14682.33,758100],["2023-04-25",14730.31,14874.25,14442.42,14490.4,1300200],["2023-04-26",14490.4,14730.31,14394.44,14730.31,1124700],["2023-04-27",14826.27,15162.14,14730.31,14826.27,2552300],["2023-04-28",14922.23,15066.18,14874.25,14922.23,1442200],["2023-05-04",14778.29,15162.14,14778.29,15066.18,2126601],["2023-05-05",15066.18,15114.16,14826.27,14874.25,1470500],["2023-05-08",14922.23,15593.97,14922.23,15545.99,4532500],["2023-05-09",15641.95,15833.88,15498.01,15498.01,3003201],["2023-05-10",15593.97,16169.75,15593.97,16169.75,7679900],["2023-05-11",16217.73,16265.71,15977.82,16025.81,3535600],["2023-05-12",15977.82,16601.58,15881.86,16121.77,4278000],["2023-05-15",16313.7,16313.7,15498.01,15498.01,4435500],["2023-05-16",15545.99,15641.95,15114.16,15354.07,4175000],["2023-05-17",15498.01,15545.99,15210.12,15210.12,2517100],["2023-05-18",15258.1,15450.03,15162.14,15210.12,2303300],["2023-05-19",15258.1,15593.97,15210.12,15593.97,2491400],["2023-05-22",15641.95,15977.82,15593.97,15833.88,2542100],["2023-05-23",15881.86,15929.84,15593.97,15737.92,2720700],["2023-05-24",15833.88,15833.88,15450.03,15450.03,2388500],["2023-05-25",15402.05,16169.75,15402.05,16073.79,5277500],["2023-05-26",16313.7,16697.55,16169.75,16505.62,5412200],["2023-05-29",16505.62,17465.25,16361.68,17465.25,6081800],["2023-05-30",17561.21,17753.14,17129.38,17657.18,4575000],["2023-05-31",17705.16,17705.16,17273.32,17465.25,3137200],["2023-06-01",17609.19,18136.99,17369.29,18041.03,4252900],["2023-06-02",18184.97,18232.95,17849.1,18136.99,2717600],["2023-06-05",18041.03,18136.99,17465.25,17609.19,5242100],["2023-06-06",17465.25,18041.03,17369.29,17993.05,2652400],["2023-06-07",18136.99,18136.99,17705.16,17801.12,3304900],["2023-06-08",17945.06,18520.84,17273.32,17273.32,6911500],["2023-06-09",17321.31,17513.23,16889.47,17321.31,3482100],["2023-06-12",17369.29,17465.25,16985.44,17417.27,3928700],["2023-06-13",17513.23,17657.18,17321.31,17657.18,2887700],["2023-06-14",17753.14,17897.08,17177.36,17177.36,3036900],["2023-06-15",17225.34,17465.25,17081.4,17321.31,2114000],["2023-06-16",17513.23,17801.12,17081.4,17081.4,4286900],["2023-06-19",17129.38,17417.27,16985.44,17177.36,1976400],["2023-06-20",17273.32,18041.03,17273.32,18041.03,3514200],["2023-06-21",18136.99,18712.77,17897.08,18712.77,7490700],["2023-06-22",18856.71,18856.71,18424.88,18568.82,2912601],["2023-06-23",18568.82,18712.77,18184.97,18232.95,3351700],["2023-06-26",18232.95,18808.73,17753.14,18808.73,4848900],["2023-06-27",18904.69,19096.62,18664.79,18808.73,3248900],["2023-06-28",18808.73,19000.66,18376.9,18520.84,2681300],["2023-06-29",18328.92,18616.81,18184.97,18280.93,2831800],["2023-06-30",18376.9,18616.81,18089.01,18616.81,4075600],["2023-07-03",18760.75,19336.53,18664.79,19336.53,5805100],["2023-07-04",19288.55,19480.47,19144.6,19480.47,2821900],["2023-07-05",19528.45,19864.32,19288.55,19288.55,5028900],["2023-07-06",19288.55,19912.3,19144.6,19864.32,4824800],["2023-07-07",19768.36,20440.1,19576.43,20392.12,3953400],["2023-07-10",20392.12,20727.99,20200.19,20392.12,4114700],["2023-07-11",20536.06,20823.95,20392.12,20632.03,3498200],["2023-07-12",20727.99,20727.99,20344.14,20727.99,3022300],["2023-07-13",20632.03,20823.95,20536.06,20775.97,2504800],["2023-07-14",20823.95,20823.95,20488.08,20727.99,2386000],["2023-07-17",20632.03,21399.73,20584.04,21111.84,2698401],["2023-07-18",21207.8,21207.8,20823.95,20967.9,1472600],["2023-07-19",20919.91,21399.73,20823.95,20823.95,3177200],["2023-07-20",20823.95,20919.91,20200.19,20632.03,3169607],["2023-07-21",20727.99,21351.75,20488.08,21111.84,2070424],["2023-07-24",21303.77,21591.66,21015.88,21303.77,1992824],["2023-07-25",21303.77,21399.73,20919.91,20919.91,2336121],["2023-07-26",20919.91,21015.88,20632.03,20727.99,2299524],["2023-07-27",20680.01,20919.91,20584.04,20823.95,2587723],["2023-07-28",20871.93,21255.79,20680.01,21111.84,3955831],["2023-07-31",21399.73,21687.62,21111.84,21447.71,2665448],["2023-08-01",21495.69,21639.64,21063.86,21111.84,3020331],["2023-08-02",20919.91,21111.84,20823.95,21015.88,2040241],["2023-08-03",21015.88,21447.71,20823.95,20919.91,1908050],["2023-08-04",21015.88,21111.84,20775.97,21015.88,2347937],["2023-08-07",21111.84,21879.54,21111.84,21783.58,4317333],["2023-08-08",21879.54,21927.53,21447.71,21687.62,2682236],["2023-08-09",21591.66,21783.58,21255.79,21255.79,2606741],["2023-08-10",21159.82,21351.75,20584.04,20584.04,3053539],["2023-08-11",20584.04,20775.97,19672.4,20248.17,3906537],["2023-08-14",20536.06,20775.97,20296.16,20680.01,2159141],["2023-08-15",20727.99,20967.9,20584.04,20584.04,2436648],["2023-08-16",20488.08,20775.97,20488.08,20488.08,2035653],["2023-08-17",20632.03,20823.95,20392.12,20440.1,2629536],["2023-08-18",20392.12,20440.1,19048.64,19048.64,4869011],["2023-08-21",18712.77,18760.75,18089.01,18520.84,3048843],["2023-08-22",18328.92,18712.77,17465.25,18280.93,2986741],["2023-08-23",18712.77,18808.73,18376.9,18424.88,1001111],["2023-08-24",18424.88,19048.64,18376.9,19000.66,1837308],["2023-08-25",19000.66,19144.6,18808.73,18856.71,1642906],["2023-08-28",19000.66,19432.49,18856.71,19384.51,2407503],["2023-08-29",19624.42,20008.27,19528.45,19816.34,2319703],["2023-08-30",19816.34,20008.27,19384.51,19864.32,2164603],["2023-08-31",20008.27,20967.9,19912.3,20967.9,5976100],["2023-09-05",21351.75,21447.71,20967.9,21111.84,3268503],["2023-09-06",21255.79,21303.77,20775.97,21111.84,3422102],["2023-09-07",21303.77,21927.53,21303.77,21495.69,5152004],["2023-09-08",21255.79,22263.4,21255.79,21783.58,3404009],["2023-09-11",22311.38,22311.38,20871.93,20871.93,4406750],["2023-09-12",21015.88,21783.58,20775.97,21783.58,2385048],["2023-09-13",21879.54,22263.4,21303.77,21399.73,5665700],["2023-09-14",21543.67,21591.66,21063.86,21111.84,2618600],["2023-09-15",21399.73,22071.47,21015.88,21687.62,3130300],["2023-09-18",21831.56,21879.54,20680.01,21255.79,4330900],["2023-09-19",21159.82,21399.73,20823.95,21399.73,2540100],["2023-09-20",21543.67,22167.43,21303.77,22167.43,6505800],["2023-09-21",22359.36,22743.21,22119.45,22263.4,4683800],["2023-09-22",21975.51,21975.51,20967.9,20967.9,5376200],["2023-09-25",20919.91,21495.69,19528.45,19528.45,4890300],["2023-09-26",19480.47,19960.29,18184.97,18184.97,7147500],["2023-09-27",18328.92,19048.64,17801.12,19048.64,4359100],["2023-09-28",19048.64,19048.64,18616.81,18808.73,2073300],["2023-09-29",19096.62,19336.53,18712.77,18712.77,1955800],["2023-10-02",18904.69,19576.43,18712.77,19576.43,2740700],["2023-10-03",19192.58,19336.53,18232.95,18232.95,3931200],["2023-10-04",18280.93,18952.68,18041.03,18712.77,2046900],["2023-10-05",18904.69,19480.47,18856.71,19000.66,4016400],["2023-10-06",19000.66,19528.45,18664.79,19384.51,2399800],["2023-10-09",19576.43,19816.34,19240.56,19576.43,2436000],["2023-10-10",19816.34,19816.34,19240.56,19240.56,3350400],["2023-10-11",19288.55,19864.32,19240.56,19864.32,2187000],["2023-10-12",19912.3,20296.16,19912.3,20008.27,3522600],["2023-10-13",19816.34,20584.04,19768.36,20536.06,4293700],["2023-10-16",20584.04,21063.86,20440.1,20584.04,3658400],["2023-10-17",20775.97,21015.88,19384.51,19384.51,3992400],["2023-10-18",19768.36,20152.21,18712.77,19192.58,3600400],["2023-10-19",19048.64,19672.4,18904.69,19192.58,3130900],["2023-10-20",19288.55,19864.32,18664.79,19672.4,2896100],["2023-10-23",19720.38,19768.36,18760.75,18952.68,2482600],["2023-10-24",19096.62,19672.4,18904.69,19624.42,1732000],["2023-10-25",19720.38,20056.25,19672.4,19672.4,2486500],["2023-10-26",19192.58,19480.47,18328.92,18328.92,4302900],["2023-10-27",18712.77,18712.77,17561.21,18520.84,1471800],["2023-10-30",18520.84,18520.84,17273.32,17273.32,2345000],["2023-10-31",17465.25,17465.25,16169.75,16217.73,2313300],["2023-11-01",16217.73,16697.55,15785.9,16601.58,1479400],["2023-11-02",16841.49,17753.14,16841.49,17753.14,2148500],["2023-11-03",17897.08,17945.06,17465.25,17753.14,1245300],["2023-11-06",17849.1,18041.03,17513.23,17753.14,939200],["2023-11-07",17609.19,18184.97,17417.27,17705.16,1632000],["2023-11-08",17753.14,18904.69,17609.19,18904.69,2532900],["2023-11-09",19096.62,19384.51,18808.73,18904.69,2562000],["2023-11-10",18520.84,19144.6,18520.84,18568.82,2241300],["2023-11-13",18712.77,18856.71,18376.9,18664.79,1633900],["2023-11-14",19000.66,19000.66,18568.82,18904.69,1361200],["2023-11-15",19624.42,19624.42,19048.64,19048.64,2589000],["2023-11-16",19244.01,19244.01,18950.95,19244.01,936200],["2023-11-17",19341.69,19878.96,18657.9,18999.8,3491800],["2023-11-20",18755.58,19634.75,18560.21,19537.06,2992800],["2023-11-21",19830.12,19830.12,19390.54,19585.91,1338500],["2023-11-22",19634.75,19732.44,19341.69,19683.59,3150100],["2023-11-23",19878.96,19878.96,18853.27,18853.27,2776300],["2023-11-24",18853.27,19097.48,18316.0,19097.48,2200900],["2023-11-27",19146.32,19341.69,18853.27,18853.27,1345200],["2023-11-28",18950.95,19146.32,18462.53,19146.32,1256000],["2023-11-29",19244.01,19439.38,19097.48,19390.54,1369700],["2023-11-30",19341.69,19927.81,19341.69,19537.06,3408300],["2023-12-01",19537.06,19732.44,19341.69,19683.59,1179800],["2023-12-04",19878.96,20367.39,19830.12,20123.18,3141500],["2023-12-05",20172.02,20367.39,19976.65,20123.18,2609300],["2023-12-06",20220.86,20318.55,20025.49,20318.55,1853800],["2023-12-07",20318.55,20318.55,19488.22,19732.44,3409800],["2023-12-08",19732.44,19927.81,19537.06,19585.91,1284200],["2023-12-11",19683.59,19878.96,19537.06,19878.96,1128600],["2023-12-12",19976.65,20220.86,19878.96,19878.96,1283200],["2023-12-13",19878.96,20074.33,19488.22,19488.22,1917800],["2023-12-14",19683.59,19732.44,19341.69,19390.54,1055000],["2023-12-15",19390.54,19634.75,19195.17,19439.38,961600],["2023-12-18",19439.38,19439.38,18999.8,18999.8,1003400],["2023-12-19",18999.8,19146.32,18755.58,19146.32,1487200],["2023-12-20",19195.17,19390.54,19048.64,19292.85,829200],["2023-12-21",19244.01,19488.22,19195.17,19439.38,958000],["2023-12-22",19585.91,19781.28,19439.38,19781.28,1995500],["2023-12-25",19830.12,19927.81,19585.91,19732.44,1477400],["2023-12-26",19781.28,20025.49,19732.44,19830.12,1790200],["2023-12-27",19830.12,20025.49,19732.44,19781.28,1275100],["2023-12-28",19878.96,20025.49,19683.59,19830.12,1862100],["2023-12-29",19976.65,20806.97,19976.65,20709.29,7516200],["2024-01-02",20953.5,20953.5,20416.23,20465.08,2681000],["2024-01-03",20416.23,21393.09,20318.55,21100.03,4320100],["2024-01-04",21002.34,21246.56,20904.66,20904.66,2912300],["2024-01-05",21002.34,21441.93,20953.5,21295.4,2868500],["2024-01-08",21490.77,21490.77,21002.34,21002.34,1878400],["2024-01-09",21148.87,21148.87,20513.92,20904.66,3126900],["2024-01-10",20855.82,21100.03,20611.6,21100.03,1652900],["2024-01-11",21100.03,21148.87,20660.45,20709.29,1699700],["2024-01-12",20513.92,20709.29,19830.12,19927.81,3546100],["2024-01-15",20074.33,20416.23,19927.81,20074.33,2017500],["2024-01-16",20025.49,20465.08,20025.49,20465.08,1319800],["2024-01-17",20465.08,20953.5,20416.23,20709.29,2063200],["2024-01-18",20709.29,20904.66,20465.08,20611.6,1784700],["2024-01-19",20611.6,21148.87,20611.6,20806.97,2034500],["2024-01-22",20953.5,20953.5,20367.39,20562.76,2143000],["2024-01-23",20465.08,20562.76,20318.55,20416.23,1485300],["2024-01-24",20367.39,20806.97,20367.39,20416.23,1074100],["2024-01-25",20416.23,20513.92,20318.55,20416.23,664000],["2024-01-26",20513.92,20953.5,20465.08,20953.5,2436000],["2024-01-29",21100.03,22174.57,21100.03,21979.2,6728900],["2024-01-30",21979.2,22760.68,21734.98,22418.78,3698000],["2024-01-31",22565.31,22565.31,21490.77,21881.51,4073900],["2024-02-01",21930.36,23395.64,21930.36,23395.64,5949400],["2024-02-02",23932.9,24323.65,23688.69,24030.59,5668700],["2024-02-05",24225.96,24763.23,23737.53,24470.17,5140900],["2024-02-06",24470.17,24958.6,24225.96,24616.7,2693000],["2024-02-07",24616.7,24812.07,24372.49,24763.23,2757100],["2024-02-15",24812.07,24958.6,24177.12,24372.49,4639300],["2024-02-16",24323.65,26033.14,24274.8,26033.14,7573400],["2024-02-19",26326.19,27547.26,26179.67,26179.67,5352800],["2024-02-20",26277.35,27547.26,25740.08,27547.26,5439800],["2024-02-21",27596.1,27840.32,27058.83,27498.42,3976300],["2024-02-22",27449.58,27644.95,27107.68,27303.05,2740800],["2024-02-23",27449.58,27644.95,26179.67,26912.31,5825900],["2024-02-26",26863.46,28426.43,26668.09,28133.37,7028600],["2024-02-27",28231.06,28719.49,27986.85,28231.06,3318500],["2024-02-28",28231.06,29207.91,27791.47,28231.06,5552600],["2024-02-29",28231.06,28231.06,27498.42,27938.0,4998300],["2024-03-01",27938.0,28572.96,27351.89,28475.27,4188200],["2024-03-04",28963.7,30038.24,28768.33,29110.23,6026300],["2024-03-05",28817.17,29256.75,28670.64,29012.54,2287200],["2024-03-06",28866.01,28963.7,28133.37,28231.06,3513200],["2024-03-07",28182.22,28524.11,27986.85,28426.43,3414800],["2024-03-08",28914.86,29110.23,27840.32,28328.74,5529700],["2024-03-11",28328.74,29647.5,28328.74,28866.01,5766000],["2024-03-12",28866.01,30868.56,28817.17,30868.56,9490400],["2024-03-13",31454.67,32236.16,31063.93,31552.36,3708200],["2024-03-14",31552.36,32382.68,31063.93,32040.79,4827500],["2024-03-15",32040.79,33799.12,31650.04,33799.12,5677900],["2024-03-18",33799.12,34971.35,31454.67,31796.57,13916500],["2024-03-19",31991.94,33115.32,31161.62,31796.57,5437600],["2024-03-20",31894.26,32236.16,31454.67,32040.79,4024600],["2024-03-21",32529.21,32626.9,31845.42,32480.37,4064500],["2024-03-22",32626.9,32919.95,31991.94,32480.37,5647400],["2024-03-25",32040.79,32431.53,30868.56,31161.62,6119700],["2024-03-26",31161.62,33261.85,31112.78,33115.32,5040000],["2024-03-27",33115.32,33115.32,32236.16,32626.9,2580100],["2024-03-28",32773.43,32822.27,32236.16,32285.0,3194600],["2024-03-29",32236.16,32919.95,32138.47,32382.68,3228200],["2024-04-01",32382.68,32578.06,31894.26,32187.31,3763000],["2024-04-02",32040.79,34434.08,31991.94,34434.08,10181700],["2024-04-03",34238.71,34385.23,33457.22,33457.22,3897300],["2024-04-04",33359.54,33603.75,32333.84,32333.84,5221500],["2024-04-05",32040.79,32236.16,30770.88,30770.88,7351500],["2024-04-08",30868.56,31650.04,30575.51,30966.25,3618000],["2024-04-09",31259.3,31601.2,30868.56,31552.36,2029700],["2024-04-10",31698.89,31747.73,30868.56,30917.41,2554900],["2024-04-11",30477.82,31552.36,30428.98,31161.62,2722100],["2024-04-12",31210.46,31503.52,30917.41,31259.3,2989100],["2024-04-15",31259.3,32480.37,29110.23,29110.23,7398600],["2024-04-16",29305.6,29647.5,28621.8,29647.5,5269100],["2024-04-17",29989.39,29989.39,27986.85,27986.85,4711100],["2024-04-19",26863.46,28719.49,26863.46,27449.58,5880600],["2024-04-22",28231.06,28377.59,27547.26,28035.69,2522300],["2024-04-23",27986.85,28231.06,26423.88,26961.15,4113200],["2024-04-24",27449.58,28817.17,27205.36,28817.17,6235900],["2024-04-25",29012.54,29305.6,28475.27,28719.49,3440300],["2024-04-26",28377.59,29745.18,28377.59,29305.6,3970200],["2024-05-02",29305.6,29647.5,28572.96,29305.6,3824600],["2024-05-03",29598.65,29598.65,28670.64,28719.49,4002900],["2024-05-06",29159.07,30526.66,28817.17,30477.82,6482900],["2024-05-07",30575.51,31015.09,30087.08,30722.03,3851600],["2024-05-08",30282.45,31405.83,29794.02,30966.25,5303200],["2024-05-09",31063.93,31943.1,30868.56,31015.09,5780200],["2024-05-10",31063.93,31161.62,30477.82,30917.41,3561300],["2024-05-13",31063.93,31503.52,30575.51,31259.3,3373900],["2024-05-14",31454.67,32089.63,31356.99,31747.73,4214600],["2024-05-15",32089.63,32089.63,31552.36,31991.94,3872800],["2024-05-16",32236.16,32626.9,31747.73,31796.57,4267900],["2024-05-17",31650.04,33359.54,31552.36,32578.06,6321300],["2024-05-20",32871.11,33701.44,32724.58,32822.27,5485900],["2024-05-21",32822.27,32968.8,32138.47,32578.06,4039900],["2024-05-22",33017.64,33164.17,31845.42,32040.79,5201400],["2024-05-23",31845.42,32675.74,31650.04,32626.9,4457900],["2024-05-24",32236.16,34189.86,32040.79,33457.22,12307800],["2024-05-27",33408.38,35117.87,32773.43,34434.08,7430800],["2024-05-28",34678.29,34775.98,34141.02,34775.98,4463400],["2024-05-29",34727.13,36045.88,33994.49,34092.18,6868300],["2024-05-30",33506.07,35410.93,33261.85,35166.72,8152400],["2024-05-31",35264.4,35362.09,34336.39,34336.39,2634500],["2024-06-03",34873.66,34873.66,34189.86,34189.86,4507700],["2024-06-04",34189.86,34922.5,34141.02,34287.55,3282900],["2024-06-05",34678.29,35459.77,34287.55,34336.39,4617800],["2024-06-06",34385.23,34629.45,33799.12,33994.49,3062400],["2024-06-07",34092.18,34385.23,33994.49,34189.86,2124000],["2024-06-10",34434.08,35899.36,34434.08,35362.09,6186600],["2024-06-11",35459.77,35606.3,34434.08,34775.98,4490900],["2024-06-12",34580.6,34971.35,34238.71,34922.5,3275500],["2024-06-13",35117.87,35117.87,34482.92,34531.76,3580700],["2024-06-14",34580.6,34873.66,32236.16,32236.16,5510300],["2024-06-17",32626.9,33115.32,32236.16,32578.06,5119400],["2024-06-18",33017.64,33506.07,32724.58,33164.17,2555200],["2024-06-19",33164.17,33213.01,32626.9,32822.27,3074300],["2024-06-20",32724.58,33213.01,32626.9,33213.01,2558700],["2024-06-21",33213.01,34043.34,33213.01,33750.28,3665100],["2024-06-24",33261.85,33603.75,32236.16,32236.16,4719500],["2024-06-25",32480.37,32919.95,32236.16,32822.27,2336500],["2024-06-26",33164.17,35117.87,32822.27,35117.87,10259700],["2024-06-27",35117.87,35948.2,34482.92,35166.72,6491300],["2024-06-28",35166.72,35215.56,32724.58,33408.38,7376400],["2024-07-01",33408.38,33652.59,32822.27,33506.07,3267900],["2024-07-02",33652.59,33994.49,33359.54,33799.12,2052100],["2024-07-03",33799.12,34287.55,33603.75,33799.12,3127200],["2024-07-04",33701.44,34727.13,33359.54,34189.86,5654700],["2024-07-05",34189.86,34629.45,33799.12,34287.55,3118000],["2024-07-08",34531.76,35655.14,34287.55,35655.14,6637100],["2024-07-09",36534.31,37608.85,36290.1,37120.42,8135400],["2024-07-10",37266.95,37413.48,36143.57,36143.57,5595000],["2024-07-11",36632.0,36925.05,35801.67,36094.73,3800800],["2024-07-12",36094.73,37315.79,35850.51,37022.74,5392500],["2024-07-15",37022.74,38097.28,36729.68,37608.85,4631600],["2024-07-16",37608.85,37853.06,36925.05,37315.79,3256100],["2024-07-17",37315.79,37315.79,34727.13,34727.13,10716900],["2024-07-18",34727.13,35606.3,33994.49,35215.56,3847700],["2024-07-19",35215.56,35215.56,33652.59,33701.44,5131800],["2024-07-22",33213.01,33310.7,31845.42,31991.94,6232700],["2024-07-23",32236.16,32675.74,29891.71,29891.71,3977100],["2024-07-24",29891.71,31943.1,29403.28,31943.1,5005100],["2024-07-25",31943.1,32285.0,31308.15,32236.16,1939700],["2024-07-26",32285.0,33066.48,32138.47,32333.84,2930200],["2024-07-29",32724.58,32724.58,32333.84,32724.58,2070300],["2024-07-30",32822.27,33017.64,31747.73,32480.37,2068800],["2024-07-31",32480.37,32968.8,32089.63,32236.16,2859400],["2024-08-01",32431.53,32480.37,30233.61,30673.19,3784300],["2024-08-02",29989.39,31650.04,29989.39,31601.2,2308900],["2024-08-05",30966.25,31552.36,29403.28,29403.28,4195100],["2024-08-06",30575.51,31015.09,29696.34,30624.35,3084900],["2024-08-07",30770.88,31894.26,30575.51,31796.57,4143000],["2024-08-08",31356.99,32040.79,30917.41,31161.62,3006900],["2024-08-09",31845.42,32040.79,31503.52,31747.73,2928100],["2024-08-12",31796.57,32675.74,31650.04,32431.53,2727400],["2024-08-13",32431.53,32480.37,31991.94,32333.84,2036100],["2024-08-14",32431.53,33017.64,32138.47,32626.9,2964300],["2024-08-15",32529.21,32529.21,31845.42,31894.26,1954700],["2024-08-16",32236.16,34043.34,32187.31,33750.28,4710400],["2024-08-19",33799.12,34141.02,33701.44,33945.65,2056300],["2024-08-20",33847.96,34775.98,33652.59,34287.55,3129900],["2024-08-21",34287.55,34482.92,33799.12,34434.08,2076700],["2024-08-22",34775.98,34775.98,33896.81,33994.49,2104500],["2024-08-23",33994.49,34629.45,33799.12,34629.45,2069000],["2024-08-26",35264.4,35362.09,34238.71,34238.71,1970400],["2024-08-27",34189.86,34287.55,33896.81,34141.02,1419700],["2024-08-28",34385.23,35264.4,34238.71,34824.82,4322400],["2024-08-29",34922.5,35069.03,34482.92,34482.92,874100],["2024-08-30",34531.76,34971.35,34434.08,34531.76,1249100],["2024-09-04",33994.49,34141.02,32626.9,33896.81,3842300],["2024-09-05",34043.34,34092.18,33066.48,33115.32,2268600],["2024-09-06",32919.95,33799.12,32871.11,33701.44,1687800],["2024-09-09",33652.59,33896.81,33213.01,33701.44,1066300],["2024-09-10",33799.12,34043.34,33115.32,33310.7,1821700],["2024-09-11",33310.7,33750.28,32822.27,33310.7,1827400],["2024-09-12",33603.75,34336.39,33506.07,33750.28,2146700],["2024-09-13",33994.49,33994.49,33603.75,33799.12,844400],["2024-09-16",33896.81,34385.23,33799.12,34092.18,3406400],["2024-09-17",34092.18,34775.98,33945.65,34775.98,2885400],["2024-09-18",35020.19,35508.62,34727.13,34727.13,3975900],["2024-09-19",34873.66,34971.35,34385.23,34873.66,2640000],["2024-09-20",35459.77,35459.77,34678.29,34775.98,2374700],["2024-09-23",34775.98,34873.66,34482.92,34727.13,1808400],["2024-09-24",34580.6,35459.77,34580.6,35313.24,3633500],["2024-09-25",35508.62,35606.3,35117.87,35166.72,3793400],["2024-09-26",35655.14,36045.88,35264.4,35557.46,3546000],["2024-09-27",35801.67,35801.67,35069.03,35166.72,2615100],["2024-09-30",35264.4,35264.4,34775.98,34922.5,1844800],["2024-10-01",35264.4,35801.67,35069.03,35166.72,4110800],["2024-10-02",35069.03,35752.83,35069.03,35313.24,2572200],["2024-10-03",35362.09,35606.3,34336.39,34727.13,3456300],["2024-10-04",34922.5,34922.5,34092.18,34092.18,2301700],["2024-10-07",34189.86,34385.23,33750.28,33994.49,1552900],["2024-10-08",33994.49,34531.76,33994.49,34238.71,1379100],["2024-10-09",34434.08,34824.82,34434.08,34824.82,1840800],["2024-10-10",34971.35,35313.24,34824.82,34824.82,2462700],["2024-10-11",34873.66,35069.03,34434.08,34678.29,2128300],["2024-10-14",35069.03,35606.3,34775.98,35459.77,4002000],["2024-10-15",35459.77,35606.3,34775.98,34922.5,2210200],["2024-10-16",34873.66,35264.4,34775.98,35264.4,2253700],["2024-10-17",35264.4,35264.4,34531.76,35166.72,2683300],["2024-10-18",35166.72,35899.36,34971.35,35020.19,4558800],["2024-10-21",35020.19,35166.72,34385.23,34385.23,1962200],["2024-10-22",34482.92,34531.76,31991.94,32968.8,8186400],["2024-10-23",33066.48,33066.48,32285.0,32724.58,2834600],["2024-10-24",32822.27,33017.64,31943.1,32138.47,3868400],["2024-10-25",32333.84,32333.84,31454.67,31503.52,2905000],["2024-10-28",31552.36,31943.1,31356.99,31747.73,2184400],["2024-10-29",32040.79,32285.0,31894.26,32187.31,1808800],["2024-10-30",32187.31,32431.53,31845.42,31943.1,1420900],["2024-10-31",32040.79,32236.16,31894.26,32138.47,1348200],["2024-11-01",31943.1,31943.1,31308.15,31552.36,2875500],["2024-11-04",31747.73,31747.73,30722.03,30819.72,2648300],["2024-11-05",31063.93,31601.2,30917.41,31356.99,2156300],["2024-11-06",31747.73,33066.48,31650.04,32968.8,4992000],["2024-11-07",33213.01,33213.01,32333.84,32578.06,3116400],["2024-11-08",32626.9,32822.27,32089.63,32138.47,3288000],["2024-11-11",32138.47,32626.9,31943.1,32626.9,2607400],["2024-11-12",32675.74,32919.95,32138.47,32138.47,2059300],["2024-11-13",31943.1,32187.31,31601.2,31796.57,2498000],["2024-11-14",32043.06,32043.06,30909.23,31057.12,2776900],["2024-11-15",30761.34,31352.9,30366.96,30564.15,3097000],["2024-11-18",30564.15,31106.41,29873.99,30712.04,2509300],["2024-11-19",30761.34,30958.52,29923.29,29972.58,2306700],["2024-11-20",29972.58,30859.93,29578.21,30366.96,2657000],["2024-11-21",30366.96,30859.93,30169.77,30761.34,1857500],["2024-11-22",30662.74,30859.93,30416.26,30465.55,1785700],["2024-11-25",30465.55,30761.34,30366.96,30465.55,2182500],["2024-11-26",30564.15,31155.71,30564.15,30859.93,2765200],["2024-11-27",31057.12,31057.12,30712.04,30810.63,1369700],["2024-11-28",30859.93,31352.9,30859.93,30909.23,2401700],["2024-11-29",30909.23,31057.12,30761.34,30859.93,1809200],["2024-12-02",31057.12,31254.31,30909.23,31007.82,1918400],["2024-12-03",31155.71,31155.71,30465.55,30465.55,2569400],["2024-12-04",30465.55,30564.15,29923.29,29923.29,2956000],["2024-12-05",29972.58,31057.12,29676.8,30909.23,2958200],["2024-12-06",31057.12,32338.84,30909.23,31599.38,5687900],["2024-12-09",31648.68,31845.87,31550.09,31648.68,2153900],["2024-12-10",31796.57,31845.87,31254.31,31303.6,1802500],["2024-12-11",31303.6,31500.79,30810.63,31007.82,2909400],["2024-12-12",31155.71,31747.28,31155.71,31205.01,2559700],["2024-12-13",31155.71,31205.01,30909.23,30958.52,1142900],["2024-12-16",30958.52,31155.71,30613.44,30761.34,1315600],["2024-12-17",31007.82,31007.82,30662.74,30662.74,948600],["2024-12-18",30662.74,30909.23,30613.44,30909.23,762900],["2024-12-19",30465.55,30712.04,30317.66,30465.55,2228300],["2024-12-20",30564.15,30761.34,30416.26,30465.55,956600],["2024-12-23",30859.93,31007.82,30268.37,30416.26,1803400],["2024-12-24",30416.26,30712.04,30219.07,30268.37,1861800],["2024-12-25",30416.26,31057.12,30416.26,30662.74,2092700],["2024-12-26",30859.93,30859.93,30416.26,30465.55,1144000],["2024-12-27",30465.55,30761.34,30268.37,30268.37,1609600],["2024-12-30",30268.37,30268.37,30120.47,30120.47,1070600],["2024-12-31",30219.07,30219.07,29923.29,29923.29,1178200],["2025-01-02",30071.18,30366.96,30021.88,30071.18,946400],["2025-01-03",30169.77,30317.66,29873.99,29873.99,1619700],["2025-01-06",29873.99,30169.77,28986.64,28986.64,2167100],["2025-01-07",29035.94,29282.43,27606.33,27902.11,3885500],["2025-01-08",27902.11,28789.46,27162.65,28247.19,2445900],["2025-01-09",28395.08,28690.86,28197.89,28197.89,1108600],["2025-01-10",28197.89,28444.38,27606.33,27606.33,1211900],["2025-01-13",27754.22,27852.81,27211.95,27704.92,947000],["2025-01-14",27704.92,27951.41,27359.84,27359.84,921200],["2025-01-15",27754.22,27852.81,27458.44,27803.51,700500],["2025-01-16",28099.3,28345.78,27902.11,28050.0,730300],["2025-01-17",28000.7,28789.46,28000.7,28345.78,1314400],["2025-01-20",28740.16,28740.16,28247.19,28296.49,1012900],["2025-01-21",28444.38,28592.27,28000.7,28000.7,1030100],["2025-01-22",28050.0,28197.89,27606.33,27606.33,1387800],["2025-01-23",27606.33,28296.49,27606.33,28050.0,1461800],["2025-01-24",28197.89,28542.97,28197.89,28395.08,1613200],["2025-02-03",28542.97,29479.61,28395.08,28838.75,2989200],["2025-02-04",29134.53,29233.13,28888.05,29085.24,1364800],["2025-02-05",29134.53,29331.72,28888.05,29035.94,1266300],["2025-02-06",29282.43,29282.43,28740.16,28789.46,1349500],["2025-02-07",28789.46,29528.91,28690.86,28986.64,2297000],["2025-02-10",28986.64,28986.64,28395.08,28395.08,1699500],["2025-02-11",28542.97,28542.97,28247.19,28493.67,1079300],["2025-02-12",28740.16,28888.05,28345.78,28345.78,998300],["2025-02-13",28395.08,29183.83,28345.78,29035.94,2968500],["2025-02-14",29381.02,30564.15,29331.72,29923.29,5564300],["2025-02-17",30021.88,30810.63,30021.88,30120.47,4781800],["2025-02-18",30317.66,30416.26,29923.29,30416.26,2969100],["2025-02-19",30761.34,31303.6,30416.26,31205.01,6110400],["2025-02-20",31254.31,32043.06,30958.52,31895.17,6283800],["2025-02-21",31895.17,32043.06,31303.6,31944.46,3890300],["2025-02-24",31993.76,32141.65,31451.49,31993.76,3295100],["2025-02-25",32043.06,32092.36,31402.2,31648.68,2746800],["2025-02-26",31845.87,32437.43,31747.28,32141.65,4286200],["2025-02-27",32092.36,32240.25,31451.49,32240.25,3146500],["2025-02-28",32240.25,33324.78,31895.17,32930.4,6477800],["2025-03-03",33127.59,33176.89,32536.03,32634.62,2783900],["2025-03-04",32536.03,33472.67,32437.43,33029.0,5964800],["2025-03-05",33127.59,33127.59,32536.03,32536.03,2713400],["2025-03-06",32536.03,33521.97,32536.03,33521.97,4939600],["2025-03-07",33521.97,33620.56,33029.0,33029.0,3000600],["2025-03-10",33127.59,33226.19,32683.92,32831.81,2626600],["2025-03-11",32536.03,32979.7,31845.87,32930.4,3157200],["2025-03-12",32831.81,32930.4,32338.84,32338.84,2208000],["2025-03-13",32437.43,33275.48,32289.54,32536.03,4500600],["2025-03-14",32536.03,33176.89,32486.73,32831.81,4168200],["2025-03-17",32881.11,32979.7,32388.14,32585.33,2746500],["2025-03-18",32733.22,33275.48,32486.73,32930.4,4240900],["2025-03-19",32930.4,34852.99,32831.81,34310.72,8590800],["2025-03-20",34507.91,34507.91,33521.97,34014.94,2368900],["2025-03-21",34014.94,34803.69,33867.05,34064.24,4101100],["2025-03-24",34064.24,34113.53,33226.19,33669.86,2533500],["2025-03-25",33817.75,34852.99,33423.37,34113.53,4845000],["2025-03-26",34014.94,34409.31,33768.45,34014.94,2813400],["2025-03-27",34064.24,34655.8,34014.94,34458.61,3998000],["2025-03-28",34557.21,35099.47,34310.72,34310.72,4680600],["2025-03-31",34162.83,34310.72,31944.46,31944.46,9067500],["2025-04-01",31993.76,32289.54,31155.71,31402.2,3786400],["2025-04-02",31500.79,31845.87,31254.31,31451.49,1929900],["2025-04-03",29282.43,29676.8,29282.43,29282.43,3332700],["2025-04-04",27261.25,27261.25,27261.25,27261.25,1521200],["2025-04-08",25387.96,25387.96,25387.96,25387.96,461900],["2025-04-09",23613.27,23613.27,23613.27,23613.27,459100],["2025-04-10",25240.07,25240.07,25240.07,25240.07,2523800],["2025-04-11",24155.54,26423.2,23514.67,25634.45,10906200],["2025-04-14",26866.87,26916.17,25437.26,25831.63,4547200],["2025-04-15",25190.77,25634.45,24056.94,24056.94,6815900],["2025-04-16",23761.16,24648.51,23169.6,23169.6,6426600],["2025-04-17",23021.7,24056.94,23021.7,23859.75,4874600],["2025-04-18",24451.32,24451.32,24155.54,24155.54,3253400],["2025-04-21",24155.54,24254.13,23268.19,23366.78,2932600],["2025-04-22",23268.19,23317.49,21739.98,21986.47,6821400],["2025-04-23",22528.73,23268.19,21394.9,22824.52,6047400],["2025-04-24",23071.0,24155.54,22972.41,23218.89,5767100],["2025-04-25",23317.49,23662.57,23218.89,23465.38,3587300],["2025-04-28",23662.57,23662.57,22824.52,23169.6,2733400],["2025-04-29",23169.6,23662.57,22972.41,23366.78,3363300],["2025-05-05",23761.16,24549.91,23662.57,24500.62,5954600],["2025-05-06",24796.4,24796.4,23958.35,23958.35,4135900],["2025-05-07",23859.75,24796.4,23859.75,24500.62,4378300],["2025-05-08",24796.4,26176.71,24747.1,26176.71,10064000],["2025-05-09",26620.39,26817.57,25930.23,26275.31,5807200],["2025-05-12",26423.2,27754.22,26373.9,27557.03,8097300],["2025-05-13",27951.41,28444.38,27852.81,28247.19,6543300],["2025-05-14",28296.49,28296.49,27458.44,27606.33,5618500],["2025-05-15",27704.92,27902.11,27064.06,27704.92,4592100],["2025-05-16",27704.92,27803.51,27310.54,27310.54,2693400],["2025-05-19",27113.36,27655.62,26817.57,26817.57,3476100],["2025-05-20",26817.57,27606.33,26620.39,27310.54,3284000],["2025-05-21",27557.03,27557.03,26768.28,26916.17,2845700],["2025-05-22",26866.87,27310.54,26472.5,26472.5,3708900],["2025-05-23",26620.39,26817.57,26275.31,26620.39,1813500],["2025-05-26",26817.57,28444.38,26127.42,28444.38,7422100],["2025-05-27",28986.64,29085.24,28690.86,28986.64,5066500],["2025-05-28",29085.24,29972.58,28838.75,29233.13,5878800],["2025-05-29",29873.99,29873.99,28937.35,28986.64,4316900],["2025-05-30",29085.24,29085.24,28197.89,28296.49,3261500],["2025-06-02",28148.59,28937.35,28148.59,28888.05,3274700],["2025-06-03",28986.64,29233.13,28838.75,29085.24,3373000],["2025-06-04",29282.43,29430.32,28641.56,28740.16,2090200],["2025-06-05",28789.46,29282.43,28690.86,28789.46,2329100],["2025-06-06",28838.75,29282.43,27902.11,27951.41,2886200],["2025-06-09",28050.0,28247.19,26965.47,27310.54,2841100],["2025-06-10",27507.73,28099.3,27359.84,27754.22,1650100],["2025-06-11",28050.0,28050.0,27211.95,27359.84,1332600],["2025-06-12",27606.33,28395.08,27606.33,28148.59,2196400],["2025-06-13",27704.92,27902.11,26620.39,26817.57,5880100],["2025-06-16",26817.57,27606.33,26817.57,27606.33,1588300],["2025-06-17",27803.51,28493.67,27655.62,28493.67,4712300],["2025-06-18",28592.27,29035.94,28345.78,28592.27,3837000],["2025-06-19",28592.27,30021.88,28592.27,29479.61,7173300],["2025-06-20",29528.91,29528.91,28690.86,28789.46,2306100],["2025-06-23",28444.38,30366.96,28050.0,29381.02,4779500],["2025-06-24",29775.4,29775.4,29035.94,29233.13,5252900],["2025-06-25",29578.21,30909.23,29282.43,30366.96,6556600],["2025-06-26",30366.96,30465.55,29824.69,30071.18,1932500],["2025-06-27",30366.96,30662.74,29923.29,29923.29,2310700],["2025-06-30",30120.47,30514.85,29726.1,29873.99,2514100],["2025-07-01",30219.07,30859.93,29972.58,30712.04,5348600],["2025-07-02",30761.34,31944.46,30662.74,30810.63,4493900],["2025-07-03",30021.88,30219.07,28838.75,29183.83,13466300],["2025-07-04",29183.83,29479.61,28690.86,28888.05,5120900],["2025-07-07",29282.43,29676.8,29134.53,29331.72,2774500],["2025-07-08",30071.18,30120.47,29381.02,29578.21,4347300],["2025-07-09",29824.69,29824.69,29381.02,29430.32,3949300],["2025-07-10",29479.61,30219.07,29331.72,29676.8,5198000],["2025-07-11",29873.99,30021.88,29578.21,29578.21,3296400],["2025-07-14",29873.99,30465.55,29233.13,30219.07,5703300],["2025-07-15",30268.37,30416.26,29676.8,29676.8,4106500],["2025-07-16",29775.4,29873.99,29430.32,29430.32,2207500],["2025-07-17",29676.8,30268.37,29479.61,29627.5,6703000],["2025-07-18",30071.18,30712.04,29726.1,29972.58,6173600],["2025-07-21",30169.77,30859.93,30021.88,30169.77,5397100],["2025-07-22",30071.18,30268.37,29676.8,30021.88,3675700],["2025-07-23",30219.07,30761.34,30169.77,30613.44,6951300],["2025-07-24",31057.12,31697.98,30613.44,31205.01,6627900],["2025-07-25",31402.2,31402.2,30761.34,30761.34,5447000],["2025-07-28",30859.93,31500.79,30613.44,30958.52,9787300],["2025-07-29",31352.9,31550.09,29085.24,29085.24,10015800],["2025-07-30",29134.53,29676.8,28542.97,29085.24,4900900],["2025-07-31",29972.58,30514.85,29233.13,29676.8,5841300],["2025-08-01",29873.99,30071.18,29183.83,29282.43,3682100],["2025-08-04",29183.83,29824.69,29183.83,29479.61,2427700],["2025-08-05",29578.21,30514.85,28395.08,29528.91,6630700],["2025-08-06",29627.5,29972.58,29381.02,29824.69,4244400],["2025-08-07",30465.55,31451.49,30317.66,30662.74,8822900],["2025-08-08",30810.63,30909.23,29923.29,30169.77,5319600],["2025-08-11",30219.07,32240.25,30219.07,32141.65,16616700],["2025-08-12",32486.73,32486.73,31451.49,31993.76,5985900],["2025-08-13",32141.65,32733.22,31550.09,32190.95,9515500],["2025-08-14",32240.25,32338.84,31451.49,31648.68,7598600],["2025-08-15",31993.76,32141.65,30810.63,30958.52,6847800],["2025-08-18",30958.52,31747.28,30859.93,31303.6,4974300],["2025-08-19",31550.09,31796.57,31106.41,31205.01,4565400],["2025-08-20",31402.2,32388.14,30712.04,31747.28,9685600],["2025-08-21",32141.65,32979.7,31205.01,31254.31,6947300],["2025-08-22",31007.82,31007.82,29085.24,29085.24,9181800],["2025-08-25",29479.61,29578.21,27951.41,28000.7,4989200],["2025-08-26",28099.3,28838.75,27852.81,28789.46,3730100],["2025-08-27",28986.64,29183.83,28592.27,28740.16,2712000],["2025-08-28",29035.94,29035.94,28641.56,28789.46,2640700],["2025-08-29",28838.75,28937.35,28592.27,28641.56,3348000],["2025-09-03",28641.56,29282.43,28592.27,28888.05,2775000],["2025-09-04",29085.24,29282.43,28888.05,29085.24,3336000],["2025-09-05",29381.02,30366.96,29282.43,29381.02,7745200],["2025-09-08",29873.99,29873.99,28395.08,28395.08,4659400],["2025-09-09",28395.08,28592.27,28000.7,28197.89,2423500],["2025-09-10",28493.67,28493.67,27852.81,27902.11,2841000],["2025-09-11",28197.89,28395.08,27606.33,28345.78,2650300],["2025-09-12",28493.67,29282.43,28395.08,28937.35,2261000],["2025-09-15",29085.24,29578.21,28937.35,29430.32,2734300],["2025-09-16",29726.1,29726.1,29035.94,29035.94,2089300],["2025-09-17",29085.24,29183.83,28493.67,28493.67,2606000],["2025-09-18",28592.27,28592.27,28197.89,28395.08,1614500],["2025-09-19",28690.86,28690.86,28197.89,28197.89,1522700],["2025-09-22",28296.49,28444.38,27852.81,27902.11,1376400],["2025-09-23",28296.49,28296.49,27704.92,27704.92,841800],["2025-09-24",27754.22,28197.89,27606.33,28197.89,1004700],["2025-09-25",28395.08,28592.27,28197.89,28395.08,1186300],["2025-09-26",28542.97,28592.27,28099.3,28099.3,1301000],["2025-09-29",28197.89,28296.49,27852.81,27852.81,827200],["2025-09-30",27852.81,27902.11,27064.06,27310.54,2051500],["2025-10-01",27359.84,27606.33,27359.84,27458.44,690600],["2025-10-02",27507.73,27655.62,26768.28,26916.17,1801100],["2025-10-03",27113.36,27113.36,26275.31,26324.6,2383700],["2025-10-06",26916.17,27162.65,26521.79,27162.65,2359200],["2025-10-07",27261.25,27507.73,26916.17,26965.47,989500],["2025-10-08",27310.54,27458.44,26916.17,27064.06,1029600],["2025-10-09",27113.36,28148.59,26768.28,27606.33,3675400],["2025-10-10",28050.0,28099.3,27606.33,27655.62,2163700],["2025-10-13",27507.73,28542.97,27458.44,28099.3,3580700],["2025-10-14",28345.78,28345.78,27409.14,27458.44,2466800],["2025-10-15",27458.44,27655.62,26866.87,27064.06,2559800],["2025-10-16",27211.95,27310.54,26718.98,26817.57,3624800],["2025-10-17",27014.76,27261.25,26718.98,26718.98,2038900],["2025-10-20",26620.39,26916.17,24894.99,24894.99,3351500],["2025-10-21",24648.51,25535.85,24155.54,25042.88,3055400],["2025-10-22",25338.66,26127.42,25190.77,26127.42,2127900],["2025-10-23",26324.6,26373.9,25733.04,25733.04,872300],["2025-10-24",25831.63,26620.39,25634.45,26176.71,1636800],["2025-10-27",26718.98,27754.22,26718.98,27014.76,3939900],["2025-10-28",27113.36,27211.95,26373.9,27162.65,1413900],["2025-10-29",27359.84,28197.89,27064.06,27704.92,3912600],["2025-10-30",27902.11,28148.59,27211.95,27951.41,3349800],["2025-10-31",27951.41,29085.24,27754.22,28641.56,7002600],["2025-11-03",28690.86,29035.94,27951.41,27951.41,5166700],["2025-11-04",28099.3,28542.97,26965.47,28345.78,3723200],["2025-11-05",28050.0,29085.24,28050.0,28641.56,4804500],["2025-11-06",29233.13,29479.61,28296.49,28296.49,3783400],["2025-11-07",28247.19,28641.56,27409.14,27409.14,3195500],["2025-11-10",27704.92,28296.49,27359.84,27557.03,2280900],["2025-11-11",27803.51,27902.11,27310.54,27507.73,1510800],["2025-11-12",27704.92,28099.3,27557.03,28050.0,1674100],["2025-11-13",28200.0,29100.0,28200.0,28500.0,3905600],["2025-11-14",28500.0,28950.0,28300.0,28400.0,2269200],["2025-11-17",28800.0,29250.0,28500.0,29100.0,4627400],["2025-11-18",29100.0,29150.0,28250.0,28250.0,4239500],["2025-11-19",28350.0,28700.0,27650.0,28000.0,2915700],["2025-11-20",28100.0,28450.0,27550.0,28000.0,1872300],["2025-11-21",27650.0,27950.0,27450.0,27800.0,1915000],["2025-11-24",28000.0,28100.0,27700.0,27700.0,884600],["2025-11-25",27600.0,28100.0,27000.0,27100.0,2656500],["2025-11-26",27150.0,27800.0,27150.0,27500.0,1192000],["2025-11-27",27550.0,27900.0,27500.0,27900.0,1797500],["2025-11-28",27900.0,27900.0,27250.0,27300.0,2071100],["2025-12-01",27350.0,27600.0,26700.0,26700.0,1889700],["2025-12-02",26400.0,27800.0,26400.0,27750.0,2666600],["2025-12-03",27750.0,27900.0,27450.0,27700.0,2066500],["2025-12-04",27700.0,28300.0,27700.0,27850.0,2234700],["2025-12-05",28000.0,28000.0,27200.0,27400.0,3578600],["2025-12-08",27450.0,27550.0,26800.0,26950.0,3507000],["2025-12-09",26900.0,27150.0,26550.0,26900.0,2669000],["2025-12-10",26800.0,27100.0,26750.0,26750.0,1098300],["2025-12-11",26800.0,27000.0,26600.0,26650.0,1028300],["2025-12-12",26700.0,26800.0,25100.0,25300.0,2898000],["2025-12-15",25300.0,26000.0,25250.0,25600.0,1872800],["2025-12-16",25800.0,26500.0,25600.0,26500.0,1904800],["2025-12-17",26500.0,26650.0,26200.0,26300.0,1757900],["2025-12-18",26300.0,26650.0,26200.0,26550.0,1115700],["2025-12-19",26500.0,26750.0,26450.0,26450.0,855000],["2025-12-22",26450.0,26800.0,26450.0,26600.0,1127300],["2025-12-23",26650.0,26850.0,26250.0,26250.0,1072000],["2025-12-24",26400.0,26600.0,25900.0,26000.0,1436000],["2025-12-25",26000.0,26250.0,25650.0,25650.0,1031900],["2025-12-26",25550.0,25950.0,25200.0,25500.0,1426500],["2025-12-29",25600.0,26200.0,25600.0,26000.0,1106300],["2025-12-30",26200.0,26900.0,26150.0,26600.0,2111300],["2025-12-31",26600.0,26800.0,26200.0,26200.0,1021300],["2026-01-05",26200.0,26450.0,25500.0,25750.0,1408600],["2026-01-06",25850.0,27550.0,25850.0,27550.0,4061800],["2026-01-07",28550.0,29450.0,28500.0,29450.0,13681500],["2026-01-08",30900.0,30900.0,29600.0,30050.0,10234200],["2026-01-09",30400.0,32000.0,30300.0,31600.0,9394000],["2026-01-12",32300.0,32950.0,31000.0,32200.0,8946600],["2026-01-13",32100.0,34450.0,31550.0,34000.0,14389700],["2026-01-14",34300.0,36350.0,33700.0,36350.0,14095400],["2026-01-15",36350.0,38850.0,35800.0,37350.0,11037100],["2026-01-16",37400.0,38500.0,35550.0,35900.0,8596200],["2026-01-19",36000.0,38400.0,35950.0,38000.0,9356800],["2026-01-20",39200.0,40650.0,37600.0,39000.0,10162500],["2026-01-21",38000.0,39500.0,36500.0,38500.0,8356100],["2026-01-22",39050.0,40800.0,38500.0,39000.0,7081600],["2026-01-23",38550.0,38850.0,36600.0,36900.0,6548400],["2026-01-26",36650.0,39350.0,36650.0,38650.0,8681600],["2026-01-27",38700.0,40600.0,38400.0,39850.0,8227600],["2026-01-28",41150.0,42400.0,38200.0,38200.0,13817900],["2026-01-29",38200.0,40850.0,37900.0,40850.0,9455700],["2026-01-30",40850.0,41800.0,39650.0,39850.0,6315900],["2026-02-02",40000.0,41800.0,39650.0,41800.0,8064000],["2026-02-03",42000.0,43800.0,41000.0,42800.0,9268800],["2026-02-04",42600.0,43000.0,40500.0,41700.0,6342400],["2026-02-05",41700.0,41700.0,40000.0,40000.0,6209000],["2026-02-06",39000.0,40850.0,38850.0,39000.0,5838700],["2026-02-09",39500.0,39700.0,38600.0,38650.0,2801400],["2026-02-10",38000.0,38900.0,35950.0,35950.0,10816400],["2026-02-11",35950.0,36800.0,35200.0,35300.0,5445000],["2026-02-12",36000.0,36200.0,35300.0,35350.0,2433900],["2026-02-13",35500.0,36400.0,35100.0,36400.0,3173000],["2026-02-23",37500.0,38900.0,37000.0,38900.0,2838000],["2026-02-24",39550.0,40300.0,39050.0,39450.0,8251000],["2026-02-25",39800.0,42200.0,39500.0,42200.0,11972300],["2026-02-26",42600.0,42900.0,40050.0,40800.0,6662100],["2026-02-27",40800.0,42300.0,39800.0,40000.0,6357900],["2026-03-02",38800.0,42800.0,37500.0,42800.0,16568200],["2026-03-03",44400.0,45750.0,41200.0,45750.0,11798100],["2026-03-04",46000.0,46500.0,42800.0,43600.0,8585300],["2026-03-05",42600.0,42900.0,40550.0,40550.0,7891200],["2026-03-06",39650.0,41100.0,37750.0,37750.0,8579500],["2026-03-09",35150.0,35150.0,35150.0,35150.0,1817500],["2026-03-10",35150.0,36100.0,32700.0,33350.0,14546300],["2026-03-11",33350.0,35650.0,33350.0,35650.0,4178901],["2026-03-12",35700.0,37850.0,35100.0,35800.0,5803200],["2026-03-13",35300.0,36050.0,33300.0,34000.0,7857500],["2026-03-16",33300.0,34400.0,32500.0,33050.0,4862300],["2026-03-17",33900.0,34100.0,33200.0,33300.0,2762700],["2026-03-18",33050.0,34500.0,32950.0,34000.0,3530400],["2026-03-19",33500.0,33500.0,32050.0,32450.0,4199100],["2026-03-20",32400.0,32400.0,30700.0,30750.0,4799600],["2026-03-23",29700.0,30500.0,28600.0,28600.0,5932600],["2026-03-24",29300.0,29850.0,28600.0,28700.0,3819500],["2026-03-25",29450.0,30500.0,29350.0,30500.0,3966500],["2026-03-26",30250.0,30500.0,29650.0,30000.0,2429400],["2026-03-27",30000.0,32100.0,30000.0,32100.0,4463000],["2026-03-30",31200.0,33400.0,31150.0,33100.0,5368600],["2026-03-31",33500.0,33500.0,31700.0,31700.0,3667100],["2026-04-01",32500.0,33000.0,32300.0,32500.0,3228800],["2026-04-02",31800.0,32650.0,31800.0,32100.0,2491400],["2026-04-03",32100.0,32900.0,31500.0,32050.0,2702000],["2026-04-06",31900.0,31900.0,30850.0,31450.0,1871400],["2026-04-07",31600.0,31850.0,30500.0,31500.0,1803900],["2026-04-08",32500.0,33400.0,32050.0,33200.0,3983600],["2026-04-09",32700.0,33000.0,32350.0,32800.0,2483700],["2026-04-10",32800.0,34100.0,32700.0,33650.0,4621100],["2026-04-13",33000.0,34150.0,32600.0,32600.0,3741900],["2026-04-14",33000.0,33100.0,32350.0,32700.0,2632000],["2026-04-15",33100.0,33150.0,31900.0,33000.0,3427600],["2026-04-16",32900.0,32950.0,32150.0,32200.0,2708700],["2026-04-17",32400.0,34150.0,32250.0,33500.0,7670800],["2026-04-20",33500.0,33750.0,32850.0,33000.0,2142200],["2026-04-21",33000.0,33200.0,32450.0,32650.0,2498000],["2026-04-22",32800.0,32800.0,32200.0,32750.0,2042400],["2026-04-23",32900.0,33450.0,32100.0,32600.0,2807500],["2026-04-24",32700.0,33500.0,32700.0,33350.0,3028100],["2026-04-28",33300.0,33400.0,32300.0,33000.0,2409800],["2026-04-29",32850.0,34300.0,32500.0,33700.0,4047300],["2026-05-04",34200.0,36050.0,33800.0,36050.0,8648600],["2026-05-05",36100.0,36450.0,34700.0,35200.0,3995600],["2026-05-06",35300.0,35950.0,34900.0,35800.0,4387700],["2026-05-07",35800.0,36900.0,35250.0,35850.0,5267800],["2026-05-08",35850.0,36600.0,34950.0,35700.0,3718400],["2026-05-11",35900.0,35900.0,34650.0,34750.0,4902100],["2026-05-12",34800.0,36450.0,34200.0,36300.0,4448700],["2026-05-13",36400.0,37800.0,36300.0,36800.0,6025700],["2026-05-14",37100.0,37200.0,36100.0,36200.0,2832800],["2026-05-15",36800.0,37850.0,36500.0,37750.0,6754600],["2026-05-18",37700.0,40000.0,37000.0,39300.0,5789400],["2026-05-19",39600.0,39600.0,36550.0,36550.0,8321000],["2026-05-20",35950.0,37800.0,34000.0,37600.0,8781200],["2026-05-21",37650.0,37950.0,36000.0,36200.0,2582700],["2026-05-22",36500.0,36500.0,35200.0,35300.0,2908400],["2026-05-25",34950.0,35300.0,34300.0,34300.0,2522300],["2026-05-26",34650.0,35300.0,34350.0,35150.0,1557200],["2026-05-27",35500.0,35500.0,34350.0,34800.0,2334400],["2026-05-28",34550.0,35300.0,34250.0,34350.0,2688300],["2026-05-29",34550.0,35000.0,33800.0,34900.0,3279500],["2026-06-01",35250.0,35700.0,34850.0,35050.0,2044700],["2026-06-02",35050.0,35050.0,34200.0,34600.0,1757800],["2026-06-03",34250.0,35000.0,34250.0,34650.0,1330200],["2026-06-04",34900.0,36000.0,34900.0,35350.0,2987200],["2026-06-05",35600.0,35600.0,34700.0,34800.0,2075500],["2026-06-08",34200.0,34750.0,33200.0,33500.0,4216100],["2026-06-09",33250.0,33900.0,33000.0,33400.0,2036300],["2026-06-10",33250.0,34100.0,33250.0,33950.0,1401500],["2026-06-11",33500.0,35400.0,33500.0,35400.0,5014200],["2026-06-12",35500.0,35600.0,34750.0,35000.0,1521200],["2026-06-15",35400.0,35900.0,34950.0,35300.0,1964200],["2026-06-16",35700.0,35800.0,35050.0,35300.0,1740800],["2026-06-17",35400.0,35850.0,35200.0,35550.0,1940400],["2026-06-18",35600.0,36200.0,35450.0,35550.0,2554000],["2026-06-19",35550.0,35550.0,34600.0,35100.0,2096100],["2026-06-22",35000.0,35100.0,34300.0,34500.0,2204200],["2026-06-23",34700.0,34950.0,33500.0,33550.0,3035700],["2026-06-24",33600.0,33750.0,32600.0,33650.0,2912800],["2026-06-25",33650.0,33650.0,32900.0,33100.0,1238200],["2026-06-26",32800.0,33200.0,32050.0,32100.0,2752100],["2026-06-29",32100.0,32650.0,32050.0,32600.0,1216700],["2026-06-30",32850.0,33100.0,32700.0,32800.0,1406600],["2026-07-01",32900.0,33200.0,32800.0,33150.0,1373400],["2026-07-02",33150.0,33600.0,33000.0,33000.0,1562700],["2026-07-03",33000.0,33150.0,32500.0,32500.0,1487500],["2026-07-06",32600.0,32650.0,30500.0,31000.0,2561300],["2026-07-07",31000.0,31600.0,30600.0,31450.0,1970000],["2026-07-08",31550.0,31850.0,31100.0,31500.0,1083200],["2026-07-09",31700.0,32000.0,31500.0,31500.0,1088100],["2026-07-10",31500.0,31600.0,30600.0,30600.0,1002000],["2026-07-13",30700.0,30900.0,29300.0,29500.0,1978500],["2026-07-14",29700.0,30600.0,29700.0,30500.0,1379100],["2026-07-15",30600.0,30700.0,30000.0,30100.0,1005100],["2026-07-16",30100.0,30450.0,29250.0,30250.0,1225400],["2026-07-17",30400.0,30400.0,29600.0,29700.0,805000],["2026-07-20",29700.0,29700.0,27900.0,27900.0,1635100],["2026-07-21",27900.0,28400.0,27200.0,27350.0,993500],["2026-07-22",27100.0,28150.0,27100.0,27150.0,1768300],["2026-07-23",27550.0,27850.0,26100.0,27100.0,2528200],["2026-07-24",27050.0,27100.0,26200.0,26200.0,1312600],["2026-07-27",26300.0,26950.0,26000.0,26000.0,1547600],["2026-07-28",25850.0,26850.0,25550.0,26350.0,1180100],["2026-07-29",26500.0,26750.0,26300.0,26750.0,1239700],["2026-07-30",26750.0,27900.0,26750.0,27550.0,1627200],["2026-07-31",27900.0,28400.0,27500.0,27500.0,2216700],["2026-08-03",27700.0,28500.0,27650.0,28200.0,1804000],["2026-08-04",28300.0,28600.0,28050.0,28500.0,1402200],["2026-08-05",28650.0,28750.0,28050.0,28150.0,1300700],["2026-08-06",28150.0,28300.0,27750.0,27850.0,1138800],["2026-08-07",28250.0,29750.0,28200.0,29750.0,2129200],["2026-08-10",31800.0,31800.0,31100.0,31800.0,6118100],["2026-08-11",31800.0,32200.0,31250.0,31400.0,2514400],["2026-08-12",31400.0,32650.0,31300.0,32250.0,3730100],["2026-08-13",32000.0,32900.0,31850.0,32650.0,4974900],["2026-08-14",32250.0,32600.0,31200.0,31200.0,3662700],["2026-08-17",31200.0,32100.0,30900.0,31350.0,1799100],["2026-08-18",31600.0,32900.0,31350.0,32000.0,3420700],["2026-08-19",32300.0,32300.0,31450.0,31700.0,1513300],["2026-08-20",31950.0,31950.0,31200.0,31450.0,1405800],["2026-08-21",31250.0,32250.0,31200.0,32100.0,2200000],["2026-08-24",32300.0,33300.0,32100.0,32200.0,3394700],["2026-08-25",32200.0,32500.0,31750.0,32500.0,2610200],["2026-08-26",32500.0,34250.0,32500.0,33400.0,4781400],["2026-08-27",33450.0,33550.0,32850.0,32950.0,2056100],["2026-08-28",33250.0,33250.0,32350.0,32350.0,2210200],["2026-09-03",32350.0,32750.0,31600.0,31700.0,1935400],["2026-09-04",32000.0,32100.0,31350.0,31500.0,1809200],["2026-09-07",31500.0,32200.0,31500.0,31700.0,1164900],["2026-09-08",32000.0,32100.0,31500.0,31800.0,1414300],["2026-09-09",31900.0,32250.0,31700.0,31850.0,1427500],["2026-09-10",32000.0,32050.0,31450.0,31700.0,969100],["2026-09-11",31600.0,32100.0,30000.0,30000.0,3827500],["2026-09-14",30400.0,30750.0,29750.0,29950.0,1798000],["2026-09-15",30500.0,31150.0,30200.0,30950.0,1806000],["2026-09-16",31150.0,32700.0,30900.0,32100.0,4363200],["2026-09-17",32050.0,33000.0,31900.0,32200.0,2137700],["2026-09-18",32250.0,32450.0,31850.0,31900.0,1813700],["2026-09-21",32400.0,32400.0,31800.0,32200.0,2167700],["2026-09-22",32600.0,32700.0,32150.0,32200.0,1631900],["2026-09-23",32350.0,32700.0,32050.0,32150.0,1622700],["2026-09-24",32300.0,33800.0,32100.0,32800.0,5429700],["2026-09-25",33100.0,34000.0,32900.0,32900.0,2875600],["2026-09-28",32900.0,32950.0,31850.0,32200.0,2908300],["2026-09-29",32400.0,33450.0,32400.0,33300.0,3710200],["2026-09-30",33750.0,34900.0,33300.0,33300.0,5121300],["2026-10-01",33350.0,33700.0,32550.0,32750.0,3142500],["2026-10-02",32800.0,33700.0,32500.0,32750.0,2886700]]}