{"sym":"HVN","index":false,"bars":[["2017-01-03",20292.75,20292.75,20292.75,20292.75,700],["2017-01-04",23295.25,23295.25,23295.25,23295.25,23368],["2017-01-05",26763.66,26763.66,23812.93,25521.24,773279],["2017-01-06",27022.49,27022.49,22777.58,22777.58,267321],["2017-01-09",23916.46,23916.46,21224.56,21638.7,175245],["2017-01-10",21638.7,22777.58,20344.52,22259.91,132314],["2017-01-11",21897.54,22777.58,21897.54,22518.75,99854],["2017-01-12",22363.44,22518.75,22001.07,22001.07,120108],["2017-01-13",21949.31,22052.84,21742.24,21845.77,176513],["2017-01-16",21742.24,21742.24,20758.66,21224.56,113637],["2017-01-17",20965.73,21069.26,20448.06,20655.13,165082],["2017-01-18",20448.06,20655.13,19671.55,20189.22,117676],["2017-01-19",20085.69,20448.06,19826.85,20189.22,73536],["2017-01-20",19930.38,20085.69,19568.01,19723.32,177345],["2017-01-23",19671.55,19775.08,19568.01,19723.32,97164],["2017-01-24",19671.55,19930.38,19671.55,19826.85,94926],["2017-01-25",19723.32,20033.92,19671.55,19930.38,144254],["2017-02-02",20189.22,20189.22,19723.32,20137.45,35528],["2017-02-03",20344.52,20499.82,19982.15,20033.92,191300],["2017-02-06",20189.22,20189.22,19826.85,19982.15,86980],["2017-02-07",19930.38,19930.38,19723.32,19775.08,132437],["2017-02-08",19671.55,20292.75,19671.55,20085.69,95870],["2017-02-09",20137.45,20137.45,19930.38,20033.92,76107],["2017-02-10",20033.92,22259.91,20033.92,22208.14,440447],["2017-02-13",22259.91,23191.72,22001.07,22829.35,285680],["2017-02-14",22881.12,23036.42,21897.54,21897.54,240690],["2017-02-15",21794.0,22052.84,21379.87,21483.4,365884],["2017-02-16",21535.17,21535.17,20396.29,20551.59,584976],["2017-02-17",20344.52,20551.59,20137.45,20448.06,768946],["2017-02-20",20758.66,21949.31,20448.06,21690.47,2728735],["2017-02-21",22259.91,22259.91,21017.5,21172.8,423188],["2017-02-22",21276.33,21276.33,20551.59,20862.19,484550],["2017-02-23",20655.13,20655.13,17756.16,18584.44,5428017],["2017-02-24",19050.34,19050.34,16203.14,17083.19,6416518],["2017-02-27",17083.19,19464.48,17083.19,19464.48,6788109],["2017-02-28",20706.89,20706.89,17083.19,18118.53,4393904],["2017-03-01",18118.53,18480.9,17652.63,18015.0,2184091],["2017-03-02",18118.53,18429.13,17756.16,17963.23,1200243],["2017-03-03",18066.76,18532.67,17290.26,17600.86,2148620],["2017-03-06",17600.86,17600.86,16720.82,16772.58,2226822],["2017-03-07",16720.82,17859.69,15789.01,16772.58,1606464],["2017-03-08",16720.82,17600.86,16565.51,17342.02,1050130],["2017-03-09",17342.02,17549.09,16876.12,16979.65,697404],["2017-03-10",16876.12,17083.19,16513.75,16669.05,1113905],["2017-03-13",16669.05,16669.05,16151.38,16203.14,1136914],["2017-03-14",16254.91,16254.91,15737.24,15840.77,1815647],["2017-03-15",15892.54,15944.31,15116.03,15374.87,1525431],["2017-03-16",15012.5,15996.07,15012.5,15944.31,841581],["2017-03-17",15892.54,16410.21,15789.01,15996.07,888349],["2017-03-20",16151.38,16151.38,15633.7,15996.07,725873],["2017-03-21",15840.77,16203.14,15789.01,15996.07,707840],["2017-03-22",15996.07,16203.14,15840.77,15892.54,802800],["2017-03-23",15944.31,15944.31,15530.17,15737.24,723036],["2017-03-24",15737.24,15944.31,15633.7,15789.01,516110],["2017-03-27",15737.24,15737.24,15478.4,15581.94,715216],["2017-03-28",15581.94,15581.94,15219.57,15374.87,671272],["2017-03-29",15426.63,15478.4,14960.73,15012.5,983259],["2017-03-30",15116.03,15116.03,14443.06,14650.13,1083200],["2017-03-31",14650.13,14960.73,14184.22,14598.36,790460],["2017-04-03",14546.59,15478.4,14546.59,15012.5,792630],["2017-04-04",15064.26,15064.26,14598.36,14598.36,467781],["2017-04-05",14598.36,14650.13,14494.82,14546.59,384033],["2017-04-07",14753.66,14753.66,14080.69,14132.45,622684],["2017-04-10",14443.06,14443.06,13459.48,13511.25,1166704],["2017-04-11",13511.25,13511.25,13148.88,13200.64,643281],["2017-04-12",13148.88,13304.18,12786.51,12838.27,707577],["2017-04-13",12838.27,13407.71,12527.67,12993.57,745877],["2017-04-14",12993.57,13200.64,12941.81,13097.11,265111],["2017-04-17",13200.64,14184.22,13200.64,13718.32,856975],["2017-04-18",13770.08,14184.22,13563.01,14080.69,807280],["2017-04-19",14080.69,14494.82,14080.69,14391.29,696610],["2017-04-20",14391.29,14443.06,13977.15,14080.69,354266],["2017-04-21",14080.69,14080.69,13563.01,13614.78,514820],["2017-04-24",13770.08,13770.08,13148.88,13148.88,694551],["2017-04-25",13200.64,13511.25,13097.11,13252.41,308318],["2017-04-26",13304.18,13614.78,13304.18,13511.25,315140],["2017-04-27",13563.01,13614.78,13304.18,13407.71,251207],["2017-04-28",13459.48,13511.25,13252.41,13355.95,289202],["2017-05-03",13459.48,13563.01,13355.95,13407.71,331400],["2017-05-04",13407.71,13511.25,13304.18,13459.48,395410],["2017-05-05",13511.25,13511.25,13304.18,13304.18,249106],["2017-05-08",13459.48,13925.39,13459.48,13770.08,1099336],["2017-05-09",13873.62,13873.62,13614.78,13666.55,433056],["2017-05-10",13666.55,13977.15,13511.25,13925.39,794571],["2017-05-11",13873.62,14753.66,13873.62,14546.59,1031512],["2017-05-12",14598.36,15323.1,14598.36,15012.5,1075746],["2017-05-15",14650.13,15064.26,14650.13,14753.66,1536800],["2017-05-16",14701.89,14753.66,14391.29,14598.36,1034875],["2017-05-17",14494.82,14805.43,14443.06,14494.82,401570],["2017-05-18",14494.82,14701.89,14339.52,14494.82,562076],["2017-05-19",14494.82,14546.59,14235.99,14287.76,379014],["2017-05-22",14339.52,14443.06,14287.76,14339.52,555166],["2017-05-23",14339.52,14443.06,13821.85,13925.39,600933],["2017-05-24",13563.01,13925.39,13563.01,13718.32,502870],["2017-05-25",13718.32,14028.92,13718.32,13925.39,199004],["2017-05-26",13925.39,13977.15,13666.55,13821.85,211820],["2017-05-29",13718.32,13873.62,13718.32,13821.85,241491],["2017-05-30",13666.55,13821.85,13614.78,13666.55,337461],["2017-05-31",13718.32,13718.32,13614.78,13614.78,263491],["2017-06-01",13666.55,13977.15,13666.55,13821.85,333957],["2017-06-02",13821.85,13873.62,13718.32,13770.08,136437],["2017-06-05",13666.55,13873.62,13666.55,13821.85,265750],["2017-06-06",13821.85,13873.62,13718.32,13718.32,261836],["2017-06-07",13770.08,13821.85,13718.32,13770.08,238549],["2017-06-08",13873.62,14494.82,13821.85,14494.82,875732],["2017-06-09",14287.76,14701.89,14184.22,14235.99,372451],["2017-06-12",14132.45,14235.99,13666.55,13925.39,473895],["2017-06-13",13925.39,14132.45,13821.85,13873.62,664258],["2017-06-14",13925.39,14080.69,13821.85,13873.62,230554],["2017-06-15",13821.85,13977.15,13718.32,13821.85,249195],["2017-06-16",13821.85,14184.22,13770.08,14080.69,540590],["2017-06-19",13873.62,14028.92,13873.62,13925.39,184599],["2017-06-20",13821.85,14080.69,13821.85,13925.39,422436],["2017-06-21",13977.15,13977.15,13770.08,13770.08,618107],["2017-06-22",13821.85,13977.15,13821.85,13925.39,307931],["2017-06-23",13925.39,13977.15,13821.85,13821.85,239681],["2017-06-26",13873.62,13925.39,13718.32,13821.85,593020],["2017-06-27",13821.85,13873.62,13718.32,13770.08,269744],["2017-06-28",13770.08,13821.85,13666.55,13821.85,384820],["2017-06-29",13770.08,13821.85,13718.32,13770.08,107000],["2017-06-30",13770.08,13770.08,13718.32,13770.08,356173],["2017-07-03",13770.08,13821.85,13718.32,13770.08,229820],["2017-07-04",12941.81,14184.22,12941.81,13977.15,577823],["2017-07-05",13977.15,13977.15,13821.85,13821.85,146283],["2017-07-06",13821.85,13873.62,13718.32,13770.08,246225],["2017-07-07",13770.08,13770.08,13459.48,13718.32,622576],["2017-07-10",13666.55,13718.32,13563.01,13666.55,389680],["2017-07-11",13666.55,13718.32,13614.78,13718.32,432320],["2017-07-12",13770.08,13770.08,13718.32,13718.32,296501],["2017-07-13",13718.32,13821.85,13718.32,13718.32,172620],["2017-07-14",13718.32,13770.08,13718.32,13718.32,236179],["2017-07-17",13770.08,13770.08,13614.78,13718.32,319710],["2017-07-18",13718.32,13718.32,13563.01,13666.55,277634],["2017-07-19",13666.55,13666.55,13563.01,13614.78,254920],["2017-07-20",13614.78,13666.55,13511.25,13511.25,149203],["2017-07-21",13511.25,13563.01,13407.71,13511.25,271800],["2017-07-24",13614.78,13718.32,13407.71,13614.78,173887],["2017-07-25",13459.48,13770.08,13459.48,13614.78,164348],["2017-07-26",13511.25,13718.32,13511.25,13666.55,232624],["2017-07-27",13666.55,13718.32,13614.78,13666.55,151450],["2017-07-28",13614.78,13666.55,13511.25,13563.01,100290],["2017-07-31",13666.55,13666.55,13511.25,13511.25,90730],["2017-08-01",13563.01,13666.55,13459.48,13563.01,179352],["2017-08-02",13511.25,13511.25,13407.71,13459.48,170240],["2017-08-03",13459.48,13459.48,13148.88,13200.64,602120],["2017-08-04",13200.64,13355.95,13148.88,13252.41,77340],["2017-08-07",13252.41,13407.71,13200.64,13407.71,149962],["2017-08-08",13355.95,13407.71,13148.88,13252.41,161350],["2017-08-09",13252.41,13252.41,12993.57,13097.11,187750],["2017-08-10",13148.88,13148.88,12941.81,13045.34,171695],["2017-08-11",13045.34,13045.34,12941.81,12993.57,87100],["2017-08-14",13045.34,13045.34,12941.81,12993.57,85790],["2017-08-15",12993.57,13045.34,12941.81,12941.81,564852],["2017-08-16",12993.57,12993.57,12890.04,12941.81,86691],["2017-08-17",12941.81,12941.81,12786.51,12838.27,101966],["2017-08-18",12838.27,12890.04,12734.74,12838.27,131630],["2017-08-21",12838.27,12941.81,12838.27,12890.04,80109],["2017-08-22",12941.81,12993.57,12890.04,12890.04,75372],["2017-08-23",12941.81,12941.81,12838.27,12890.04,68770],["2017-08-24",12838.27,12890.04,12838.27,12890.04,59150],["2017-08-25",12838.27,12838.27,12734.74,12838.27,115320],["2017-08-28",12786.51,12838.27,12682.97,12734.74,164730],["2017-08-29",12734.74,12734.74,12682.97,12734.74,85700],["2017-08-30",12786.51,13097.11,12734.74,12993.57,925441],["2017-08-31",13153.97,13419.17,13047.89,13153.97,142980],["2017-09-01",13207.01,13207.01,12994.85,13100.93,39400],["2017-09-05",13047.89,13100.93,12941.81,13047.89,52900],["2017-09-06",13100.93,13100.93,12941.81,13047.89,162890],["2017-09-07",12994.85,13100.93,12994.85,13047.89,46660],["2017-09-08",13047.89,13100.93,13047.89,13047.89,117506],["2017-09-11",13100.93,13100.93,13047.89,13047.89,147189],["2017-09-12",13047.89,13047.89,12994.85,13047.89,278640],["2017-09-13",13100.93,13100.93,12994.85,13047.89,159313],["2017-09-14",12994.85,13100.93,12994.85,13100.93,156738],["2017-09-15",13047.89,13100.93,12994.85,13100.93,67220],["2017-09-18",13100.93,13790.45,13100.93,13578.29,340924],["2017-09-19",13578.29,13578.29,13366.13,13472.21,43499],["2017-09-20",13260.05,13631.33,13260.05,13472.21,79799],["2017-09-21",13525.25,13631.33,13472.21,13472.21,133012],["2017-09-22",13525.25,13631.33,13260.05,13525.25,181480],["2017-09-25",13525.25,14108.69,13260.05,13896.53,531250],["2017-09-26",13896.53,13949.57,13684.37,13737.41,186832],["2017-09-27",13790.45,13790.45,13631.33,13684.37,101051],["2017-09-28",13578.29,13631.33,13260.05,13313.09,238330],["2017-09-29",13525.25,13578.29,13313.09,13419.17,138144],["2017-10-02",13790.45,14851.25,13578.29,14214.77,735496],["2017-10-03",13843.49,14214.77,13843.49,13949.57,350010],["2017-10-04",13949.57,14798.21,13843.49,14692.13,750613],["2017-10-05",14639.09,15222.54,14586.05,14639.09,839121],["2017-10-06",14745.17,15063.42,14639.09,14851.25,513490],["2017-10-09",14904.29,15169.5,14798.21,14904.29,499407],["2017-10-10",14957.34,14957.34,14533.01,14586.05,571943],["2017-10-11",14692.13,15275.58,14426.93,15063.42,1020619],["2017-10-12",15275.58,15805.98,15116.46,15805.98,1469173],["2017-10-13",15752.94,16177.26,15646.86,15699.9,576764],["2017-10-16",15859.02,15912.06,15593.82,15646.86,579401],["2017-10-17",15593.82,16124.22,15593.82,15805.98,631707],["2017-10-18",15912.06,15912.06,15487.74,15540.78,703070],["2017-10-19",15540.78,15540.78,15222.54,15381.66,800720],["2017-10-20",15169.5,15540.78,15169.5,15381.66,328910],["2017-10-23",15434.7,15434.7,14533.01,14692.13,437919],["2017-10-24",14745.17,14851.25,14586.05,14692.13,228613],["2017-10-25",14745.17,15116.46,14745.17,15116.46,237103],["2017-10-26",15116.46,15116.46,14586.05,14851.25,672241],["2017-10-27",15010.38,15010.38,14692.13,14745.17,106830],["2017-10-30",14586.05,14904.29,14108.69,14267.81,446345],["2017-10-31",14320.85,14373.89,13896.53,14161.73,309685],["2017-11-01",14320.85,14426.93,14002.61,14055.65,149536],["2017-11-02",14108.69,14320.85,13896.53,14055.65,178899],["2017-11-03",14161.73,14586.05,14161.73,14426.93,250020],["2017-11-06",14586.05,14745.17,14373.89,14533.01,234630],["2017-11-07",14586.05,14851.25,14533.01,14639.09,172055],["2017-11-08",14639.09,14639.09,14320.85,14533.01,225670],["2017-11-09",14426.93,14533.01,14320.85,14373.89,179117],["2017-11-10",14373.89,15593.82,14373.89,15328.62,1173356],["2017-11-13",15381.66,16071.18,15381.66,15646.86,659063],["2017-11-14",15912.06,15912.06,15381.66,15434.7,435772],["2017-11-15",15540.78,15540.78,15063.42,15169.5,594308],["2017-11-16",15222.54,15752.94,15116.46,15699.9,900298],["2017-11-17",15593.82,15859.02,15434.7,15540.78,631651],["2017-11-20",15646.86,15859.02,15540.78,15646.86,389281],["2017-11-21",15593.82,16654.62,15540.78,16177.26,1407828],["2017-11-22",16283.34,17980.63,16177.26,17768.47,2575987],["2017-11-23",17768.47,18298.87,16972.86,17503.26,1099305],["2017-11-24",17503.26,17662.39,17131.98,17503.26,860922],["2017-11-27",17450.22,18564.07,17397.18,18404.95,1471607],["2017-11-28",18511.03,18564.07,17821.51,17927.59,1009571],["2017-11-29",17980.63,18457.99,17927.59,18351.91,627230],["2017-11-30",18351.91,19571.83,18245.83,19200.55,1505996],["2017-12-01",19041.43,20261.35,19041.43,20208.31,1584484],["2017-12-04",20314.39,21322.16,20314.39,21322.16,1481441],["2017-12-05",21428.24,22170.8,20155.27,20473.52,2036307],["2017-12-06",20526.56,20844.8,19783.99,20208.31,1920370],["2017-12-07",20208.31,20738.72,20155.27,20526.56,733029],["2017-12-08",20632.64,20632.64,19890.07,19996.15,746766],["2017-12-11",20155.27,20155.27,18564.07,18670.15,1325148],["2017-12-12",18139.75,19359.67,17503.26,18935.35,1068129],["2017-12-13",18935.35,19200.55,18298.87,18829.27,627854],["2017-12-14",18829.27,20155.27,18723.19,20049.19,1075163],["2017-12-15",20049.19,20473.52,19996.15,20314.39,943789],["2017-12-18",20261.35,21110.0,20261.35,20632.64,914930],["2017-12-19",20685.68,20685.68,19996.15,20102.23,1043120],["2017-12-20",20102.23,20791.76,19943.11,20473.52,895360],["2017-12-21",20685.68,21003.92,20420.48,20632.64,760915],["2017-12-22",20685.68,20685.68,19996.15,20155.27,849424],["2017-12-25",20208.31,20473.52,19996.15,20208.31,444850],["2017-12-26",20208.31,21905.6,20155.27,21852.56,2547080],["2017-12-27",21905.6,22542.08,21746.48,22382.96,1453096],["2017-12-28",22436.0,23231.61,22436.0,23072.49,1245063],["2017-12-29",23019.44,23125.53,22489.04,22913.36,1403126],["2018-01-02",22860.32,25034.97,22807.28,24822.81,1537253],["2018-01-03",24822.81,25724.49,23496.81,24398.49,2153579],["2018-01-04",24133.29,25300.17,24080.25,24875.85,1415180],["2018-01-05",24663.69,25724.49,24663.69,25406.25,1337299],["2018-01-08",25353.21,27050.5,25300.17,26997.46,1695283],["2018-01-09",26997.46,27740.02,26573.14,27050.5,1601091],["2018-01-10",27315.7,27315.7,25830.58,26148.82,1881371],["2018-01-11",26148.82,27050.5,25512.33,26891.38,1323433],["2018-01-12",26997.46,28111.3,26785.3,27209.62,1021852],["2018-01-15",27050.5,27580.9,27050.5,27580.9,977414],["2018-01-16",27580.9,28058.26,27368.74,27899.14,1155725],["2018-01-17",27846.1,28853.87,27846.1,28111.3,1733229],["2018-01-18",28376.5,28376.5,26997.46,28005.22,1595681],["2018-01-19",27846.1,31240.68,27793.06,30073.79,2351853],["2018-01-22",29808.59,33786.6,29808.59,33786.6,3013345],["2018-01-23",34210.93,37075.1,33945.73,35696.05,2456409],["2018-01-24",35696.05,36067.33,33680.52,34051.81,2077132],["2018-01-25",34317.01,35643.01,33362.28,33733.56,2344305],["2018-01-26",33786.6,34476.13,32619.72,32884.92,2179883],["2018-01-29",31558.92,33945.73,31558.92,32354.52,1507535],["2018-01-30",31824.12,32460.6,31028.51,31293.72,2202376],["2018-01-31",31293.72,31505.88,28376.5,28535.63,3097150],["2018-02-01",28535.63,29649.47,26254.9,27156.58,2470906],["2018-02-02",27580.9,28376.5,26467.06,28217.38,2551470],["2018-02-05",28217.38,28482.59,25989.7,26467.06,2240195],["2018-02-06",26254.9,26254.9,23443.77,24133.29,2770837],["2018-02-07",24398.49,27050.5,24398.49,26785.3,2381296],["2018-02-08",26467.06,27527.86,24451.53,24716.73,1412300],["2018-02-09",23868.09,24663.69,21640.4,24663.69,1433769],["2018-02-12",24398.49,26520.1,24398.49,26467.06,727541],["2018-02-13",26467.06,28111.3,26467.06,28111.3,1390941],["2018-02-21",28641.71,29490.35,28111.3,29119.07,1113547],["2018-02-22",29225.15,29225.15,27209.62,27580.9,1253519],["2018-02-23",27580.9,28482.59,27315.7,28058.26,1074273],["2018-02-26",28111.3,28906.91,27793.06,28005.22,1126366],["2018-02-27",28217.38,30763.31,27952.18,30551.15,3673754],["2018-02-28",30763.31,31187.64,30020.75,30657.23,1581591],["2018-03-01",30551.15,31028.51,30073.79,30392.03,1373626],["2018-03-02",30232.91,30232.91,29172.11,30179.87,1308865],["2018-03-05",30020.75,31028.51,28588.67,28641.71,1553671],["2018-03-06",29331.23,29755.55,28694.75,29649.47,1153215],["2018-03-07",29702.51,29914.67,28005.22,28058.26,1449508],["2018-03-08",28641.71,28641.71,27050.5,27686.98,1337763],["2018-03-09",27846.1,28641.71,27633.94,27952.18,648087],["2018-03-12",28111.3,28482.59,27527.86,27686.98,685958],["2018-03-13",27580.9,27740.02,26944.42,27050.5,1863989],["2018-03-14",27050.5,27103.54,26360.98,26944.42,1633496],["2018-03-15",26997.46,28058.26,26944.42,27740.02,1384430],["2018-03-16",27846.1,28376.5,27580.9,27686.98,1089030],["2018-03-19",27686.98,27686.98,26785.3,26838.34,1694054],["2018-03-20",26944.42,27156.58,25353.21,25512.33,3126500],["2018-03-21",25512.33,26360.98,24928.89,25300.17,1557930],["2018-03-22",25353.21,26201.86,25300.17,25724.49,870574],["2018-03-23",25724.49,25724.49,23868.09,24875.85,1278764],["2018-03-26",24451.53,25353.21,24398.49,24981.93,638775],["2018-03-27",25088.01,25777.54,24398.49,25512.33,804364],["2018-03-28",25512.33,25512.33,25088.01,25353.21,449013],["2018-03-29",25353.21,25830.58,25194.09,25830.58,713517],["2018-03-30",25671.45,26520.1,25618.41,26360.98,859900],["2018-04-02",26520.1,27103.54,26254.9,26520.1,845500],["2018-04-03",26520.1,26573.14,25830.58,25989.7,955100],["2018-04-04",25989.7,26573.14,25830.58,26095.78,1182000],["2018-04-05",25989.7,26254.9,25459.29,25618.41,626300],["2018-04-06",25724.49,26148.82,25618.41,25777.54,781400],["2018-04-09",25459.29,25777.54,25034.97,25300.17,813129],["2018-04-10",25300.17,26360.98,24875.85,25724.49,1136100],["2018-04-11",25883.62,26254.9,25300.17,25512.33,690600],["2018-04-12",25459.29,25724.49,25194.09,25353.21,587200],["2018-04-13",25459.29,25565.37,24769.77,24822.81,684600],["2018-04-16",24716.73,24875.85,24239.37,24398.49,586700],["2018-04-17",23921.13,24663.69,23921.13,24504.57,482400],["2018-04-18",24928.89,25777.54,24398.49,24663.69,872500],["2018-04-19",26518.09,27229.98,24916.32,25034.97,755000],["2018-04-20",24916.32,25331.6,24679.02,25212.95,368700],["2018-04-23",25272.27,25568.89,22899.29,23136.59,514500],["2018-04-24",23136.59,23670.51,22246.72,22484.02,848100],["2018-04-26",22602.66,22721.31,20051.71,20466.98,1478000],["2018-04-27",20822.93,22484.02,20466.98,22306.04,906900],["2018-05-02",22306.04,22839.96,21950.09,22068.74,539600],["2018-05-03",22246.72,22246.72,20763.6,21772.12,524300],["2018-05-04",21890.77,22246.72,21712.8,21950.09,344300],["2018-05-07",22780.64,23789.16,22128.07,23077.26,368500],["2018-05-08",23136.59,23433.21,22839.96,22839.96,351310],["2018-05-09",23077.26,23077.26,22543.34,23017.94,343100],["2018-05-10",23017.94,23017.94,21950.09,21950.09,502300],["2018-05-11",22246.72,22543.34,21653.47,22484.02,324400],["2018-05-14",22306.04,22661.99,22068.74,22602.66,267700],["2018-05-15",22602.66,22839.96,22484.02,22721.31,302900],["2018-05-16",22661.99,22661.99,22246.72,22306.04,288100],["2018-05-17",23729.83,23729.83,21890.77,22009.42,252200],["2018-05-18",22068.74,22068.74,20882.25,21416.17,670900],["2018-05-21",21831.45,21831.45,20882.25,21060.23,195500],["2018-05-22",21060.23,21060.23,19161.84,19577.11,558600],["2018-05-23",17085.48,19873.73,17085.48,19458.46,467400],["2018-05-24",19577.11,19933.06,18865.22,18983.87,338400],["2018-05-25",19280.49,19280.49,18094.0,18153.32,324700],["2018-05-28",17856.7,18390.62,16136.29,16610.88,925800],["2018-05-29",16610.88,18687.24,16017.64,18331.29,556100],["2018-05-30",18331.29,18331.29,17678.72,18034.67,290100],["2018-05-31",18342.59,18708.23,17916.02,18586.35,420200],["2018-06-01",18464.47,19927.01,18342.59,19439.49,513300],["2018-06-04",19500.43,20170.76,19012.92,20109.82,513300],["2018-06-05",20109.82,20597.33,19987.94,20170.76,404500],["2018-06-06",20231.7,20292.64,19744.19,20170.76,357400],["2018-06-07",20170.76,22181.74,19987.94,21937.99,1122600],["2018-06-08",21450.48,22973.95,21450.48,22669.25,805800],["2018-06-11",22547.38,22852.07,21998.93,21998.93,576700],["2018-06-12",22181.74,22181.74,20658.27,21450.48,957100],["2018-06-13",21206.72,22120.8,21084.84,21633.29,761600],["2018-06-14",21633.29,21633.29,20719.21,20962.97,492000],["2018-06-15",21145.78,21694.23,20719.21,21450.48,395900],["2018-06-18",21572.35,21572.35,20414.52,20902.03,399300],["2018-06-19",20719.21,20719.21,19500.43,20414.52,753800],["2018-06-20",20414.52,21267.66,19987.94,20902.03,333000],["2018-06-21",20841.09,20902.03,20353.58,20475.45,190200],["2018-06-22",20109.82,20841.09,20109.82,20841.09,217998],["2018-06-25",20719.21,21145.78,20719.21,20962.97,273300],["2018-06-26",21023.9,21023.9,20414.52,20719.21,118500],["2018-06-27",20719.21,20841.09,20475.45,20475.45,269500],["2018-06-28",20414.52,20597.33,20170.76,20353.58,294300],["2018-06-29",20414.52,20597.33,20109.82,20292.64,271700],["2018-07-02",20292.64,20292.64,18891.04,19195.74,471100],["2018-07-03",19195.74,19500.43,18098.84,18281.66,314900],["2018-07-04",18281.66,18525.41,17794.15,18403.53,416300],["2018-07-05",18281.66,18464.47,17672.27,17794.15,279700],["2018-07-06",17794.15,18586.35,17062.88,18281.66,583300],["2018-07-09",18281.66,18708.23,18159.78,18220.72,198830],["2018-07-10",18586.35,18708.23,18281.66,18403.53,113600],["2018-07-11",18098.84,18464.47,18098.84,18220.72,381500],["2018-07-12",18281.66,18281.66,17976.96,18159.78,71200],["2018-07-13",18464.47,18708.23,18403.53,18647.29,458500],["2018-07-16",18769.17,18891.04,18464.47,18525.41,145500],["2018-07-17",18830.11,18891.04,18281.66,18647.29,253500],["2018-07-18",18525.41,19683.25,18525.41,19622.31,400700],["2018-07-19",19622.31,20109.82,19317.62,20109.82,425800],["2018-07-20",20109.82,20597.33,19805.13,20109.82,542800],["2018-07-23",20231.7,20292.64,19622.31,19622.31,345500],["2018-07-24",19500.43,19622.31,19195.74,19439.49,200700],["2018-07-25",19439.49,19805.13,19256.68,19622.31,522800],["2018-07-26",19500.43,19622.31,19378.56,19622.31,274200],["2018-07-27",19561.37,21023.9,19561.37,20962.97,1454700],["2018-07-30",21023.9,22669.25,21023.9,22364.56,1139300],["2018-07-31",22242.68,22364.56,21633.29,22059.86,773800],["2018-08-01",22242.68,23400.52,21755.17,22730.19,1254300],["2018-08-02",22547.38,23644.28,22547.38,23522.4,1423500],["2018-08-03",23583.34,23583.34,23095.83,23400.52,760900],["2018-08-06",23400.52,23400.52,22669.25,22730.19,750200],["2018-08-07",22669.25,22973.95,22059.86,22120.8,1029700],["2018-08-08",22120.8,23095.83,22120.8,23034.89,570400],["2018-08-09",23156.76,23461.46,22547.38,22913.01,754600],["2018-08-10",23156.76,23156.76,22364.56,22669.25,545300],["2018-08-13",22669.25,23034.89,22425.5,22486.44,981600],["2018-08-14",22547.38,24314.6,22425.5,24131.79,1934200],["2018-08-15",24253.66,24680.24,23461.46,23522.4,1029300],["2018-08-16",23766.15,24009.91,23156.76,23948.97,982700],["2018-08-17",23827.09,24253.66,23705.21,23888.03,902600],["2018-08-20",23948.97,24984.93,23948.97,24558.36,1065600],["2018-08-21",24619.3,24863.05,24070.85,24375.54,871700],["2018-08-22",24375.54,24680.24,23948.97,24009.91,888700],["2018-08-23",24131.79,24131.79,23644.28,23766.15,914600],["2018-08-24",23766.15,23888.03,23400.52,23888.03,949900],["2018-08-27",23583.34,24131.79,23583.34,23705.21,645700],["2018-08-28",23888.03,23948.97,23705.21,23705.21,472800],["2018-08-29",23827.09,23888.03,23461.46,23644.28,540700],["2018-08-30",23644.28,24192.72,23644.28,24192.72,972500],["2018-08-31",24131.79,24619.3,24131.79,24253.66,1284000],["2018-09-04",24375.54,24375.54,23583.34,23766.15,554500],["2018-09-05",23766.15,23888.03,23278.64,23461.46,761709],["2018-09-06",23522.4,23522.4,22425.5,22547.38,1334600],["2018-09-07",22547.38,23095.83,22547.38,23034.89,510400],["2018-09-10",23034.89,23217.7,22852.07,22973.95,268805],["2018-09-11",23034.89,23522.4,22791.13,23522.4,561600],["2018-09-12",23766.15,23766.15,23156.76,23156.76,451400],["2018-09-13",23400.52,23522.4,22913.01,22973.95,627300],["2018-09-14",22973.95,23156.76,22913.01,23095.83,398200],["2018-09-17",23095.83,23095.83,22852.07,22852.07,220200],["2018-09-18",22913.01,23217.7,22486.44,23156.76,366500],["2018-09-19",23156.76,23461.46,23034.89,23156.76,411400],["2018-09-20",23217.7,23644.28,23034.89,23644.28,756900],["2018-09-21",23766.15,24314.6,23583.34,24009.91,1855000],["2018-09-24",24009.91,25289.62,23888.03,25167.75,2182550],["2018-09-25",25350.56,25533.38,25045.87,25106.81,959500],["2018-09-26",25289.62,25289.62,24802.11,24863.05,1375670],["2018-09-27",25045.87,25045.87,24558.36,24802.11,1277800],["2018-09-28",24984.93,25411.5,24741.17,25167.75,1004300],["2018-10-01",25106.81,25716.2,24802.11,24984.93,903500],["2018-10-02",24741.17,24984.93,24070.85,24314.6,1546000],["2018-10-03",24375.54,24375.54,23948.97,24009.91,799400],["2018-10-04",24131.79,24558.36,24009.91,24314.6,418900],["2018-10-05",24314.6,24314.6,23948.97,24009.91,505800],["2018-10-08",24131.79,24131.79,23217.7,23278.64,839800],["2018-10-09",23278.64,23705.21,23217.7,23461.46,460100],["2018-10-10",23461.46,23644.28,23156.76,23400.52,306700],["2018-10-11",23156.76,23156.76,20658.27,21328.6,1581500],["2018-10-12",21328.6,22425.5,20597.33,22181.74,968800],["2018-10-15",21937.99,22181.74,21572.35,21694.23,451300],["2018-10-16",21511.42,22059.86,21511.42,21937.99,317400],["2018-10-17",22242.68,22486.44,21998.93,21998.93,333700],["2018-10-18",22059.86,22059.86,21450.48,21755.17,421100],["2018-10-19",21633.29,21755.17,21023.9,21694.23,387600],["2018-10-22",21755.17,21816.11,21145.78,21145.78,279500],["2018-10-23",21450.48,21450.48,20109.82,20780.15,548500],["2018-10-24",20719.21,20902.03,20170.76,20292.64,416000],["2018-10-25",20414.52,20414.52,19134.8,19866.07,651300],["2018-10-26",19987.94,20170.76,19561.37,19744.19,419600],["2018-10-29",19744.19,19805.13,19378.56,19500.43,227900],["2018-10-30",19378.56,19744.19,19195.74,19683.25,374900],["2018-10-31",19744.19,20414.52,19744.19,20414.52,404300],["2018-11-01",20475.45,20536.39,19500.43,19683.25,420200],["2018-11-02",19805.13,20109.82,19500.43,20048.88,565000],["2018-11-05",20048.88,20048.88,19439.49,19987.94,389700],["2018-11-06",19987.94,20231.7,19683.25,19866.07,318500],["2018-11-07",19987.94,19987.94,19500.43,19683.25,233200],["2018-11-08",19744.19,20292.64,19744.19,20170.76,584900],["2018-11-09",20170.76,21023.9,20048.88,20475.45,704000],["2018-11-12",20475.45,20536.39,19927.01,20048.88,324000],["2018-11-13",19805.13,19866.07,19378.56,19500.43,989500],["2018-11-14",18891.04,19683.25,18769.17,18951.98,521300],["2018-11-15",19134.8,19134.8,18586.35,18891.04,295800],["2018-11-16",19073.86,19378.56,19012.92,19134.8,237600],["2018-11-19",19134.8,19683.25,19134.8,19683.25,302600],["2018-11-20",18891.04,19439.49,16575.37,19256.68,200900],["2018-11-21",19134.8,20170.76,18951.98,20109.82,611000],["2018-11-22",20109.82,20231.7,19805.13,19927.01,294804],["2018-11-23",19805.13,19987.94,19622.31,19622.31,329300],["2018-11-26",19683.25,20292.64,19500.43,20109.82,514500],["2018-11-27",20231.7,20231.7,19805.13,19866.07,227510],["2018-11-28",19987.94,20170.76,19866.07,19987.94,150400],["2018-11-29",20109.82,20902.03,20109.82,20475.45,1189400],["2018-11-30",20475.45,21084.84,20231.7,20597.33,277000],["2018-12-03",20719.21,21267.66,20536.39,21145.78,516900],["2018-12-04",21328.6,21389.54,20841.09,21084.84,723500],["2018-12-05",20841.09,21023.9,20597.33,20902.03,397400],["2018-12-06",20414.52,21206.72,20414.52,20962.97,411800],["2018-12-07",21023.9,21511.42,20902.03,21267.66,570700],["2018-12-10",21267.66,21267.66,20780.15,20841.09,295000],["2018-12-11",21023.9,21023.9,20597.33,20719.21,248700],["2018-12-12",20780.15,20962.97,20658.27,20719.21,290200],["2018-12-13",20841.09,21572.35,20658.27,21084.84,512100],["2018-12-14",21084.84,21267.66,20780.15,20841.09,281000],["2018-12-17",20902.03,20902.03,20109.82,20109.82,361400],["2018-12-18",20109.82,20109.82,19683.25,20048.88,455300],["2018-12-19",20231.7,20292.64,19866.07,20231.7,182900],["2018-12-20",20109.82,20231.7,19927.01,20170.76,114500],["2018-12-21",20048.88,20109.82,19866.07,19987.94,237700],["2018-12-24",20170.76,20170.76,19927.01,20109.82,225100],["2018-12-25",19561.37,19744.19,19012.92,19500.43,363100],["2018-12-26",19500.43,20048.88,19500.43,20048.88,248700],["2018-12-27",20353.58,20414.52,20109.82,20170.76,157300],["2018-12-28",20231.7,20353.58,20048.88,20109.82,180600],["2019-01-02",20170.76,22120.8,20170.76,21755.17,1722000],["2019-01-03",21816.11,22120.8,20902.03,20962.97,679000],["2019-01-04",20962.97,21328.6,20719.21,21206.72,471800],["2019-01-07",21145.78,21755.17,21084.84,21633.29,498500],["2019-01-08",21511.42,21694.23,21328.6,21633.29,607600],["2019-01-09",21694.23,22730.19,21694.23,22547.38,1718700],["2019-01-10",22486.44,22852.07,22303.62,22608.31,608600],["2019-01-11",22608.31,22730.19,22425.5,22547.38,484300],["2019-01-14",22547.38,22547.38,22120.8,22242.68,482600],["2019-01-15",22242.68,22486.44,22059.86,22425.5,308400],["2019-01-16",22547.38,22852.07,22425.5,22669.25,497500],["2019-01-17",22608.31,22608.31,22486.44,22486.44,477300],["2019-01-18",22547.38,22547.38,21877.05,21937.99,541700],["2019-01-21",21937.99,22425.5,21694.23,22242.68,372900],["2019-01-22",22242.68,23156.76,22120.8,22973.95,1197400],["2019-01-23",22730.19,23400.52,22730.19,23034.89,571600],["2019-01-24",23095.83,23095.83,22791.13,22852.07,195000],["2019-01-25",22791.13,22852.07,22547.38,22669.25,435800],["2019-01-28",22547.38,22852.07,22547.38,22852.07,226500],["2019-01-29",22791.13,23156.76,22608.31,22973.95,357000],["2019-01-30",22973.95,23522.4,22973.95,23522.4,739500],["2019-01-31",23644.28,24009.91,23461.46,23827.09,853900],["2019-02-01",23705.21,23827.09,23522.4,23766.15,346100],["2019-02-11",23766.15,24314.6,23766.15,24253.66,404000],["2019-02-12",24253.66,24436.48,23948.97,24131.79,763200],["2019-02-13",24070.85,25289.62,24070.85,24984.93,1357500],["2019-02-14",24984.93,25106.81,24741.17,24741.17,492800],["2019-02-15",24741.17,24802.11,24497.42,24558.36,544000],["2019-02-18",24558.36,24863.05,24192.72,24680.24,792100],["2019-02-19",24619.3,25106.81,22608.31,23400.52,1860700],["2019-02-20",23522.4,23644.28,22973.95,23217.7,743500],["2019-02-21",23217.7,23766.15,23095.83,23766.15,628100],["2019-02-22",23644.28,23888.03,23156.76,23827.09,971800],["2019-02-25",23705.21,24253.66,23461.46,23583.34,649300],["2019-02-26",23705.21,23888.03,23461.46,23644.28,539226],["2019-02-27",23644.28,24680.24,23644.28,24497.42,1922800],["2019-02-28",24375.54,24680.24,23888.03,23888.03,1050800],["2019-03-01",23888.03,24802.11,23888.03,24680.24,1223700],["2019-03-04",24497.42,26203.71,24497.42,26142.77,2149004],["2019-03-05",26203.71,26203.71,25777.13,25959.95,1394500],["2019-03-06",25289.62,26081.83,25289.62,25838.07,812100],["2019-03-07",25716.2,26081.83,25533.38,25594.32,709900],["2019-03-08",25594.32,25594.32,24741.17,24863.05,1514400],["2019-03-11",24802.11,25167.75,24619.3,24863.05,819400],["2019-03-12",24923.99,25289.62,24863.05,25106.81,1430000],["2019-03-13",25106.81,25106.81,24802.11,24863.05,1122700],["2019-03-14",24741.17,25838.07,24741.17,25594.32,1509500],["2019-03-15",25289.62,25899.01,25289.62,25777.13,1284200],["2019-03-18",25594.32,26752.16,25594.32,26386.52,2216100],["2019-03-19",26447.46,26569.34,25594.32,25716.2,1172000],["2019-03-20",25655.26,25838.07,25228.69,25777.13,926700],["2019-03-21",25594.32,26081.83,24984.93,25106.81,2195100],["2019-03-22",25228.69,25411.5,24863.05,25289.62,1007100],["2019-03-25",24984.93,25106.81,24253.66,24741.17,931100],["2019-03-26",24741.17,24984.93,24497.42,24680.24,480500],["2019-03-27",24619.3,25167.75,24619.3,24984.93,929900],["2019-03-28",24923.99,25045.87,24741.17,24984.93,295000],["2019-03-29",24984.93,25350.56,24923.99,24984.93,467300],["2019-04-01",25228.69,25228.69,24923.99,24923.99,484200],["2019-04-02",25106.81,25228.69,24863.05,24923.99,679600],["2019-04-03",24984.93,24984.93,24619.3,24741.17,393600],["2019-04-04",24802.11,25167.75,24741.17,24984.93,592400],["2019-04-05",24984.93,25167.75,24802.11,24984.93,306548],["2019-04-08",24923.99,25167.75,24923.99,25045.87,511300],["2019-04-09",25106.81,25167.75,24558.36,24558.36,895064],["2019-04-10",24680.24,24741.17,23888.03,24070.85,1041436],["2019-04-11",24192.72,24192.72,23644.28,23827.09,687100],["2019-04-12",23766.15,24984.93,23461.46,24923.99,1171800],["2019-04-16",24923.99,25289.62,24558.36,25106.81,1075500],["2019-04-17",24984.93,25106.81,24497.42,24619.3,669700],["2019-04-18",24741.17,24741.17,24253.66,24497.42,634400],["2019-04-19",24558.36,24923.99,24314.6,24741.17,722400],["2019-04-22",24741.17,24923.99,24497.42,24558.36,652800],["2019-05-07",25228.69,25899.01,24680.24,24680.24,1255680],["2019-05-08",24375.54,24375.54,23948.97,23979.44,514730],["2019-05-09",24314.6,24314.6,23796.62,23857.56,332280],["2019-05-10",23857.56,24162.26,23491.93,23827.09,545760],["2019-05-13",23766.15,24649.77,23461.46,24436.48,759280],["2019-05-14",24192.72,25106.81,24131.79,25106.81,990990],["2019-05-15",25167.75,25411.5,24863.05,24863.05,654310],["2019-05-16",24863.05,24984.93,24741.17,24741.17,271190],["2019-05-17",24923.99,25106.81,24710.71,24741.17,516050],["2019-05-20",24741.17,25137.28,24741.17,25076.34,839280],["2019-05-21",25228.69,25868.54,25228.69,25777.13,2206220],["2019-05-22",25838.07,26356.05,25655.26,25959.95,1690050],["2019-05-23",25959.95,26081.83,25838.07,26081.83,870590],["2019-05-24",26081.83,26386.52,25838.07,26112.3,1508050],["2019-05-27",26112.3,26447.46,25990.42,26447.46,785510],["2019-05-28",26691.22,27422.48,26630.28,27422.48,1946040],["2019-05-29",27422.48,27422.48,26752.16,27056.85,1069250],["2019-05-30",27178.73,27605.3,26813.1,27331.08,1309010],["2019-05-31",27424.57,27642.72,27081.76,27081.76,1401520],["2019-06-03",26801.28,26801.28,25617.04,25617.04,1262910],["2019-06-04",26115.67,26115.67,25617.04,25835.19,566630],["2019-06-05",26427.31,26427.31,25928.68,26178.0,693030],["2019-06-06",26115.67,26146.83,25710.53,25866.35,584600],["2019-06-07",26178.0,26925.94,25991.01,26925.94,1158580],["2019-06-10",27175.25,27175.25,26832.45,26957.1,920310],["2019-06-11",26957.1,27237.58,26801.28,26988.27,859000],["2019-06-12",26988.27,27299.91,26925.94,27050.6,889880],["2019-06-13",26957.1,27050.6,26271.49,26271.49,725360],["2019-06-14",26271.49,26676.63,26115.67,26645.46,709420],["2019-06-17",26551.97,26770.12,26022.18,26302.65,711740],["2019-06-18",26427.31,26489.64,26146.83,26489.64,399680],["2019-06-19",26801.28,27081.76,26614.3,26707.79,799200],["2019-06-20",26707.79,27237.58,26707.79,27175.25,1207120],["2019-06-21",27362.24,27362.24,26738.95,26925.94,992270],["2019-06-24",27050.6,27050.6,26707.79,26738.95,498780],["2019-06-25",26738.95,26738.95,26302.65,26302.65,1131940],["2019-06-26",26240.33,26302.65,25897.52,25897.52,1284200],["2019-06-27",26053.34,26115.67,25679.37,25679.37,968260],["2019-06-28",25679.37,26178.0,25679.37,26178.0,682860],["2019-07-01",26396.15,26427.31,26115.67,26178.0,296100],["2019-07-02",26364.98,26364.98,26053.34,26178.0,442650],["2019-07-03",26178.0,26178.0,25991.01,26053.34,487240],["2019-07-04",26178.0,26396.15,26178.0,26364.98,467430],["2019-07-05",26427.31,26458.48,26271.49,26302.65,466800],["2019-07-08",26209.16,26738.95,26146.83,26738.95,1242800],["2019-07-09",26738.95,26801.28,26551.97,26676.63,489360],["2019-07-10",26645.46,27206.42,26645.46,26957.1,1895640],["2019-07-11",27112.93,27299.91,26832.45,27237.58,1048620],["2019-07-12",27206.42,27611.55,27144.09,27362.24,1585470],["2019-07-15",27362.24,27362.24,27206.42,27268.75,584740],["2019-07-16",27331.08,27611.55,26053.34,26240.33,3059790],["2019-07-17",26240.33,26583.13,26053.34,26489.64,1189330],["2019-07-18",26240.33,26551.97,26240.33,26489.64,477910],["2019-07-19",26489.64,26489.64,26146.83,26209.16,718570],["2019-07-22",26178.0,26489.64,26146.83,26178.0,703500],["2019-07-23",26178.0,26801.28,26178.0,26614.3,796430],["2019-07-24",26676.63,26738.95,26489.64,26489.64,605350],["2019-07-25",26364.98,26707.79,26364.98,26676.63,462160],["2019-07-26",26738.95,26738.95,26551.97,26645.46,421020],["2019-07-29",26551.97,26551.97,26178.0,26489.64,325580],["2019-07-30",26178.0,26427.31,26115.67,26115.67,477390],["2019-07-31",25959.85,26115.67,25804.03,25959.85,552290],["2019-08-01",25866.35,25991.01,25679.37,25679.37,928820],["2019-08-02",25430.05,25430.05,24806.77,24931.43,949220],["2019-08-05",24931.43,25243.07,24900.26,24962.59,424610],["2019-08-06",24495.13,24869.1,24183.48,24183.48,1527940],["2019-08-07",24308.14,24619.78,24308.14,24432.8,679210],["2019-08-08",24432.8,24900.26,24308.14,24900.26,321310],["2019-08-09",24619.78,24931.43,24495.13,24526.29,752620],["2019-08-12",24557.45,24869.1,24495.13,24557.45,301730],["2019-08-13",24401.63,24588.62,24339.3,24432.8,347810],["2019-08-14",24557.45,24619.78,24432.8,24432.8,552170],["2019-08-15",23747.18,24432.8,23747.18,24058.83,468630],["2019-08-16",24058.83,24308.14,24058.83,24245.81,418360],["2019-08-19",24432.8,24432.8,24276.98,24339.3,145610],["2019-08-20",24308.14,24588.62,24308.14,24308.14,372230],["2019-08-21",24308.14,24557.45,24308.14,24495.13,479760],["2019-08-22",24619.78,24619.78,24308.14,24308.14,271630],["2019-08-23",24370.47,24370.47,23871.84,24058.83,433570],["2019-08-26",23684.85,24058.83,23279.72,23373.21,654660],["2019-08-27",23435.54,23747.18,22469.45,22469.45,1169520],["2019-08-28",22469.45,22749.93,22157.8,22157.8,630220],["2019-08-29",22188.97,22625.27,22188.97,22438.28,379250],["2019-08-30",22594.1,22781.09,22438.28,22594.1,376220],["2019-09-03",22749.93,22812.25,22188.97,22438.28,399430],["2019-09-04",22438.28,22438.28,21908.49,21908.49,388440],["2019-09-05",22282.46,22344.79,21908.49,21908.49,306880],["2019-09-06",21939.65,21970.82,21347.53,21378.7,602230],["2019-09-09",21316.37,21441.03,20537.26,20786.58,1161180],["2019-09-10",20786.58,20786.58,19945.14,20132.13,1074770],["2019-09-11",20069.8,20474.93,20007.47,20474.93,678540],["2019-09-12",20568.43,21378.7,20568.43,21316.37,636280],["2019-09-13",21316.37,21503.35,20880.07,21316.37,416510],["2019-09-16",21254.04,21316.37,20693.08,20755.41,712620],["2019-09-17",20755.41,20755.41,20443.77,20568.43,813770],["2019-09-18",20568.43,21067.05,20568.43,20880.07,401290],["2019-09-19",20942.4,21129.38,20880.07,21129.38,422340],["2019-09-20",21129.38,21191.71,20755.41,20786.58,643340],["2019-09-23",20786.58,20817.74,20599.59,20599.59,244580],["2019-09-24",20630.75,20817.74,20599.59,20661.92,367130],["2019-09-25",20661.92,20817.74,20599.59,20693.08,372240],["2019-09-26",20693.08,20724.25,20381.44,20474.93,430850],["2019-09-27",20568.43,20599.59,20412.61,20443.77,224060],["2019-09-30",20474.93,21004.73,20474.93,20942.4,556990],["2019-10-01",20973.56,20973.56,20817.74,20942.4,597630],["2019-10-02",20942.4,20942.4,20568.43,20661.92,364760],["2019-10-03",20319.11,20537.26,20287.95,20443.77,363500],["2019-10-04",20443.77,20911.23,20443.77,20661.92,299770],["2019-10-07",20661.92,20755.41,20350.28,20350.28,441890],["2019-10-08",20537.26,20786.58,20350.28,20786.58,455530],["2019-10-09",20755.41,21752.67,20630.75,21690.34,1518960],["2019-10-10",21815.0,22438.28,21752.67,22095.48,1067610],["2019-10-11",22001.98,22095.48,21815.0,21877.33,786930],["2019-10-14",21877.33,21939.65,21721.5,21815.0,620600],["2019-10-15",21877.33,22375.95,21752.67,22251.3,691580],["2019-10-16",22594.1,22594.1,22282.46,22282.46,728840],["2019-10-17",22438.28,22438.28,21970.82,22001.98,424880],["2019-10-18",21877.33,22126.64,21628.01,21628.01,477470],["2019-10-21",21628.01,21628.01,21347.53,21347.53,320520],["2019-10-22",21378.7,22001.98,21378.7,21970.82,686610],["2019-10-23",21970.82,22064.31,21752.67,21752.67,402990],["2019-10-24",21752.67,22001.98,21659.18,22001.98,336610],["2019-10-25",22126.64,22282.46,22001.98,22188.97,735100],["2019-10-28",22188.97,22313.63,21815.0,21877.33,276140],["2019-10-29",21877.33,22064.31,21815.0,21970.82,369940],["2019-10-30",21970.82,22064.31,21877.33,21908.49,351700],["2019-10-31",21815.0,21939.65,21752.67,21815.0,802190],["2019-11-01",22001.98,22781.09,21970.82,22749.93,1540650],["2019-11-04",22812.25,22812.25,22438.28,22718.76,867720],["2019-11-05",22687.6,22749.93,22500.61,22718.76,814220],["2019-11-06",22656.43,22687.6,22313.63,22375.95,601950],["2019-11-07",22375.95,22625.27,22375.95,22562.94,376090],["2019-11-08",22687.6,22687.6,22438.28,22500.61,473110],["2019-11-11",22625.27,22718.76,22407.12,22407.12,477590],["2019-11-12",22407.12,22625.27,22188.97,22531.78,515080],["2019-11-13",22500.61,22562.94,22313.63,22344.79,508670],["2019-11-14",22375.95,22531.78,22188.97,22188.97,332150],["2019-11-15",22375.95,22375.95,21877.33,21939.65,519800],["2019-11-18",21939.65,22126.64,21596.85,21628.01,276560],["2019-11-19",21596.85,21815.0,21565.68,21659.18,235980],["2019-11-20",21877.33,21877.33,21659.18,21690.34,229170],["2019-11-21",21690.34,21815.0,21628.01,21690.34,273420],["2019-11-22",21690.34,21783.83,21067.05,21067.05,782680],["2019-11-25",20973.56,21004.73,20568.43,20942.4,428140],["2019-11-26",21067.05,21160.55,20942.4,21129.38,255510],["2019-11-27",21129.38,21378.7,21067.05,21378.7,409510],["2019-11-28",21378.7,21628.01,21098.22,21472.19,387800],["2019-11-29",21378.7,21815.0,21378.7,21783.83,522370],["2019-12-02",21815.0,21908.49,21503.35,21877.33,680250],["2019-12-03",21877.33,22095.48,21503.35,22064.31,520910],["2019-12-04",22095.48,22126.64,21939.65,22126.64,484750],["2019-12-05",22126.64,22313.63,22126.64,22282.46,551310],["2019-12-06",22282.46,22313.63,21908.49,21908.49,682610],["2019-12-09",21628.01,21908.49,21503.35,21596.85,226580],["2019-12-10",21690.34,21690.34,21254.04,21316.37,152340],["2019-12-11",21254.04,21378.7,21160.55,21254.04,237730],["2019-12-12",21503.35,21565.68,21285.2,21565.68,154360],["2019-12-13",21565.68,21815.0,21565.68,21565.68,260870],["2019-12-16",21565.68,21659.18,21285.2,21316.37,197640],["2019-12-17",21409.86,21409.86,21067.05,21067.05,242640],["2019-12-18",21191.71,21191.71,20661.92,20755.41,409700],["2019-12-19",20755.41,21378.7,20599.59,21316.37,257280],["2019-12-20",21503.35,21503.35,21067.05,21098.22,256440],["2019-12-23",21191.71,21472.19,21098.22,21409.86,193480],["2019-12-24",21472.19,21503.35,21067.05,21191.71,184940],["2019-12-25",21067.05,21347.53,21067.05,21316.37,288980],["2019-12-26",21316.37,21378.7,21129.38,21129.38,285240],["2019-12-27",21129.38,21191.71,21067.05,21129.38,286840],["2019-12-30",21191.71,21503.35,21129.38,21129.38,359280],["2019-12-31",21129.38,21129.38,20693.08,21035.89,685540],["2020-01-02",21035.89,21409.86,20880.07,21378.7,249600],["2020-01-03",21503.35,21503.35,21160.55,21254.04,151600],["2020-01-06",21254.04,21254.04,20817.74,20880.07,296000],["2020-01-07",20942.4,21004.73,20630.75,20848.9,563420],["2020-01-08",20568.43,20755.41,20256.78,20256.78,386610],["2020-01-09",20568.43,20693.08,20319.11,20319.11,199950],["2020-01-10",20474.93,20474.93,20256.78,20319.11,736600],["2020-01-13",20319.11,20412.61,20287.95,20319.11,147840],["2020-01-14",20319.11,20381.44,19882.81,20069.8,262760],["2020-01-15",19976.31,20069.8,19820.48,19851.65,412290],["2020-01-16",19945.14,20568.43,19882.81,20568.43,241750],["2020-01-17",20568.43,20568.43,20287.95,20287.95,175850],["2020-01-20",20287.95,20381.44,20007.47,20038.63,323270],["2020-01-21",20256.78,20537.26,20100.96,20412.61,635710],["2020-01-22",20412.61,20443.77,20319.11,20443.77,129780],["2020-01-30",19259.53,20007.47,19041.38,19041.38,1056650],["2020-01-31",18137.61,18262.27,17732.48,17732.48,1555740],["2020-02-03",16517.07,17078.03,16517.07,16828.71,1041750],["2020-02-04",17233.85,17233.85,16267.76,16641.73,1066590],["2020-02-05",16828.71,16859.88,16485.91,16517.07,1118210],["2020-02-06",16236.59,16517.07,16205.43,16454.74,1565540],["2020-02-07",16704.06,17452.0,16641.73,17452.0,1155030],["2020-02-10",17452.0,17452.0,16891.04,17015.7,936790],["2020-02-11",16859.88,17078.03,16859.88,16953.37,487720],["2020-02-12",16953.37,17452.0,16953.37,17389.67,729410],["2020-02-13",16953.37,17452.0,16953.37,17140.36,1196580],["2020-02-14",17327.34,17358.51,16953.37,16984.53,437250],["2020-02-17",16828.71,16828.71,16517.07,16610.56,711840],["2020-02-18",16672.89,17140.36,16641.73,16766.38,1046650],["2020-02-19",17015.7,17015.7,16766.38,16766.38,279240],["2020-02-20",16891.04,17140.36,16766.38,16828.71,509880],["2020-02-21",16735.22,16766.38,16517.07,16766.38,1245790],["2020-02-24",16454.74,16641.73,15613.31,15613.31,1136480],["2020-02-25",14678.38,15145.84,14678.38,14896.53,970060],["2020-02-26",14834.2,14834.2,14335.57,14397.9,1279560],["2020-02-27",14335.57,14896.53,14335.57,14647.21,934960],["2020-02-28",14584.88,14584.88,14273.24,14335.57,783100],["2020-03-02",14273.24,14273.24,13618.79,13836.94,1420540],["2020-03-03",14023.93,14335.57,14023.93,14148.58,1049840],["2020-03-04",14148.58,15114.68,14086.26,15114.68,1625180],["2020-03-05",15457.48,16143.1,15208.17,16080.77,2281890],["2020-03-06",15893.78,15924.95,15457.48,15550.98,932600],["2020-03-09",14491.39,14584.88,14491.39,14491.39,1326390],["2020-03-10",13494.13,14522.56,13494.13,14335.57,1531530],["2020-03-11",14584.88,14584.88,13805.78,14055.09,1255960],["2020-03-12",13525.3,13712.28,13089.0,13089.0,1420690],["2020-03-13",12465.71,13089.0,12185.23,12964.34,942390],["2020-03-16",12964.34,13089.0,12590.37,12839.68,592720],["2020-03-17",12715.03,13213.66,12465.71,13213.66,976910],["2020-03-18",13213.66,13400.64,12902.01,12964.34,782900],["2020-03-19",12777.36,12902.01,12341.06,12403.38,1230030],["2020-03-20",12341.06,12715.03,12341.06,12403.38,849420],["2020-03-23",12341.06,12341.06,11561.95,11561.95,1101930],["2020-03-24",11312.63,11593.11,10907.5,11406.13,916080],["2020-03-25",11686.61,12029.41,11655.44,12029.41,810880],["2020-03-26",12029.41,12278.73,11717.77,12060.58,672310],["2020-03-27",11904.76,12465.71,11904.76,12029.41,893780],["2020-03-30",11530.78,11780.1,11219.14,11281.47,998870],["2020-03-31",11717.77,11717.77,11094.48,11094.48,1126200],["2020-04-01",11094.48,11624.28,11063.32,11530.78,2179060],["2020-04-03",11530.78,12029.41,11530.78,12029.41,1171490],["2020-04-06",12341.06,12870.85,12341.06,12870.85,1548090],["2020-04-07",13089.0,13338.31,12465.71,12652.7,2440550],["2020-04-08",12029.41,12403.38,11967.08,12341.06,1332730],["2020-04-09",12341.06,12995.51,12216.4,12870.85,2242860],["2020-04-10",13089.0,13743.45,12808.52,13743.45,2803190],["2020-04-13",14678.38,14678.38,14335.57,14678.38,2462120],["2020-04-14",15457.48,15457.48,13712.28,14616.05,2779780],["2020-04-15",14148.58,15145.84,14023.93,15083.51,2426390],["2020-04-16",15083.51,15270.5,14834.2,15177.01,2344830],["2020-04-17",15270.5,16174.26,15239.33,16111.93,2561940],["2020-04-20",16517.07,17233.85,16392.41,17233.85,4227320],["2020-04-21",17233.85,18075.28,16517.07,16953.37,3831200],["2020-04-22",16953.37,17140.36,16205.43,16953.37,1530240],["2020-04-23",17763.64,17763.64,17202.68,17327.34,1603660],["2020-04-24",17327.34,17327.34,16797.55,17046.86,1517860],["2020-04-27",17078.03,17140.36,16517.07,16548.23,1465730],["2020-04-28",16548.23,16548.23,15956.11,16267.76,1271220],["2020-04-29",16330.08,16891.04,16330.08,16766.38,887800],["2020-05-04",16641.73,16735.22,16267.76,16267.76,747850],["2020-05-05",16205.43,16392.41,15956.11,16205.43,766350],["2020-05-06",16205.43,16454.74,16049.61,16454.74,797520],["2020-05-07",16672.89,16828.71,16579.4,16641.73,1032660],["2020-05-08",16704.06,17015.7,16641.73,16797.55,1244600],["2020-05-11",16797.55,16828.71,16672.89,16766.38,1201070],["2020-05-12",16766.38,16828.71,16610.56,16797.55,1560170],["2020-05-13",16797.55,17576.66,16704.06,17420.83,3256210],["2020-05-14",17327.34,17452.0,17265.01,17265.01,1362110],["2020-05-15",17233.85,17327.34,16891.04,17046.86,1066830],["2020-05-18",17015.7,17015.7,16517.07,16735.22,1786050],["2020-05-19",17078.03,17327.34,16859.88,16859.88,1204220],["2020-05-20",17140.36,17140.36,16891.04,16984.53,836240],["2020-05-21",17015.7,17171.52,16953.37,17015.7,938700],["2020-05-22",17046.86,17078.03,16766.38,16766.38,1219980],["2020-05-25",16797.55,16797.55,16579.4,16704.06,827010],["2020-05-26",16766.38,17078.03,16735.22,17046.86,1440740],["2020-05-27",17389.67,17763.64,17389.67,17452.0,4229840],["2020-05-28",17452.0,17576.66,17233.85,17327.34,1019720],["2020-05-29",17265.01,17265.01,17015.7,17140.36,849850],["2020-06-01",17638.98,17638.98,17140.36,17265.01,1438090],["2020-06-02",17265.01,17358.51,17109.19,17109.19,1323450],["2020-06-03",17109.19,17109.19,16953.37,17046.86,795160],["2020-06-04",17327.34,17670.15,17046.86,17358.51,2132190],["2020-06-05",17452.0,17888.3,17327.34,17607.82,2859220],["2020-06-08",17763.64,18012.96,17763.64,17919.46,2607190],["2020-06-09",18075.28,18979.05,18012.96,18792.06,3237330],["2020-06-10",18823.23,18854.39,18199.94,18636.24,1910790],["2020-06-11",18698.57,18698.57,17452.0,17452.0,3253590],["2020-06-12",16891.04,17452.0,16891.04,17327.34,2396150],["2020-06-15",17015.7,17452.0,16517.07,16953.37,2376210],["2020-06-16",16953.37,17483.16,16953.37,17452.0,1477710],["2020-06-17",17638.98,17638.98,17233.85,17420.83,1165810],["2020-06-18",17327.34,17327.34,17109.19,17171.52,528230],["2020-06-19",17140.36,17202.68,16953.37,17046.86,851820],["2020-06-22",16984.53,16984.53,16672.89,16828.71,1042120],["2020-06-23",16828.71,17202.68,16766.38,16891.04,641200],["2020-06-24",16953.37,17015.7,16828.71,16828.71,467470],["2020-06-25",16517.07,16828.71,16517.07,16641.73,455080],["2020-06-26",16766.38,16891.04,16392.41,16392.41,816180],["2020-06-29",16392.41,16392.41,15363.99,15519.81,860600],["2020-06-30",15644.47,16205.43,15550.98,15644.47,576000],["2020-07-01",15644.47,16111.93,15644.47,16018.44,1266530],["2020-07-02",16205.43,16205.43,15956.11,15956.11,381190],["2020-07-03",16080.77,16330.08,16080.77,16143.1,213820],["2020-07-06",16205.43,16392.41,16143.1,16205.43,1159620],["2020-07-07",16205.43,16517.07,16205.43,16361.25,1155690],["2020-07-08",16392.41,16548.23,16361.25,16392.41,345230],["2020-07-09",16392.41,16704.06,16392.41,16579.4,703740],["2020-07-10",16579.4,16579.4,16298.92,16454.74,1074310],["2020-07-13",16423.58,16517.07,16330.08,16361.25,776810],["2020-07-14",16361.25,16517.07,16330.08,16454.74,707090],["2020-07-15",16579.4,16579.4,16392.41,16485.91,243980],["2020-07-16",16517.07,16548.23,16423.58,16423.58,757920],["2020-07-17",16454.74,16454.74,16267.76,16330.08,1004890],["2020-07-20",16330.08,16423.58,16205.43,16205.43,602240],["2020-07-21",16205.43,16330.08,16049.61,16143.1,623820],["2020-07-22",16267.76,16267.76,16080.77,16080.77,839030],["2020-07-23",16080.77,16205.43,16080.77,16080.77,669920],["2020-07-24",16080.77,16174.26,14958.86,15177.01,1296830],["2020-07-27",14117.42,14148.58,14117.42,14117.42,976630],["2020-07-28",13213.66,14335.57,13213.66,14335.57,2070370],["2020-07-29",13494.13,13961.6,13338.31,13494.13,1210250],["2020-07-30",13494.13,13930.43,13494.13,13712.28,513710],["2020-07-31",13525.3,13587.63,13244.82,13525.3,1056410],["2020-08-03",13400.64,13899.27,13275.98,13899.27,1003280],["2020-08-04",13961.6,14397.9,13961.6,14366.73,820570],["2020-08-05",14584.88,15052.35,14460.23,14958.86,1395870],["2020-08-06",14958.86,14958.86,14460.23,14803.03,1139860],["2020-08-07",14460.23,14771.87,14460.23,14740.71,389600],["2020-08-10",14771.87,14958.86,14709.54,14740.71,1372400],["2020-08-11",14771.87,14958.86,14647.21,14678.38,819500],["2020-08-12",14740.71,15114.68,14740.71,14990.02,1218460],["2020-08-13",15145.84,15582.14,15021.18,15582.14,1284630],["2020-08-14",15582.14,15582.14,15270.5,15332.83,660450],["2020-08-17",15332.83,15332.83,14834.2,15021.18,928400],["2020-08-18",15021.18,15270.5,14990.02,15021.18,815430],["2020-08-19",15021.18,15239.33,15021.18,15145.84,685430],["2020-08-20",15145.84,15145.84,14896.53,15021.18,430960],["2020-08-21",15052.35,15114.68,14990.02,15083.51,731710],["2020-08-24",15270.5,15270.5,15114.68,15239.33,1100010],["2020-08-25",15332.83,15519.81,15239.33,15457.48,1574750],["2020-08-26",15550.98,15550.98,15363.99,15395.16,788370],["2020-08-27",15332.83,15426.32,15145.84,15332.83,760700],["2020-08-28",15519.81,15519.81,15239.33,15363.99,1446340],["2020-08-31",15644.47,16143.1,15582.14,16018.44,1847150],["2020-09-01",16330.08,16579.4,16205.43,16517.07,1761850],["2020-09-03",16828.71,16828.71,16205.43,16454.74,1477610],["2020-09-04",16080.77,16330.08,15893.78,16330.08,1416480],["2020-09-07",16454.74,16610.56,16330.08,16330.08,1029110],["2020-09-08",16454.74,16485.91,16205.43,16330.08,725450],["2020-09-09",16205.43,16330.08,16143.1,16330.08,469550],["2020-09-10",16454.74,16485.91,16298.92,16330.08,681920],["2020-09-11",16361.25,16361.25,16267.76,16330.08,557280],["2020-09-14",16392.41,16984.53,16392.41,16984.53,2006440],["2020-09-15",17015.7,17015.7,16610.56,16797.55,1152440],["2020-09-16",16953.37,17015.7,16766.38,16766.38,1010310],["2020-09-17",16766.38,16797.55,16704.06,16704.06,844640],["2020-09-18",16704.06,16766.38,16672.89,16735.22,700150],["2020-09-21",16735.22,16828.71,16735.22,16735.22,1100820],["2020-09-22",16517.07,16704.06,16517.07,16610.56,637540],["2020-09-23",16766.38,16797.55,16672.89,16735.22,687250],["2020-09-24",16704.06,16735.22,16641.73,16672.89,584270],["2020-09-25",16672.89,16735.22,16610.56,16641.73,633370],["2020-09-28",16610.56,16704.06,16610.56,16641.73,668570],["2020-09-29",16641.73,16766.38,16610.56,16672.89,1201640],["2020-09-30",16641.73,16704.06,16548.23,16641.73,753720],["2020-10-01",16704.06,17140.36,16704.06,17015.7,1758450],["2020-10-02",17015.7,17015.7,16392.41,16735.22,1289580],["2020-10-05",16766.38,17015.7,16766.38,16891.04,1450960],["2020-10-06",16891.04,16953.37,16704.06,16766.38,666300],["2020-10-07",16517.07,16735.22,16517.07,16610.56,886110],["2020-10-08",16610.56,16704.06,16548.23,16610.56,1572750],["2020-10-09",16641.73,16672.89,16579.4,16641.73,499110],["2020-10-12",16641.73,16672.89,16423.58,16423.58,1084920],["2020-10-13",16454.74,16517.07,16361.25,16361.25,1427660],["2020-10-14",16330.08,16517.07,16330.08,16361.25,526830],["2020-10-15",16392.41,16392.41,16205.43,16361.25,823430],["2020-10-16",16361.25,16361.25,16205.43,16236.59,1605410],["2020-10-19",16267.76,16361.25,16236.59,16267.76,372690],["2020-10-20",16205.43,16205.43,15956.11,15987.28,824960],["2020-10-21",15987.28,16049.61,15706.8,15769.13,1669170],["2020-10-22",15737.96,15956.11,15737.96,15924.95,394600],["2020-10-23",16018.44,16143.1,16018.44,16080.77,793830],["2020-10-26",16143.1,16143.1,16018.44,16018.44,806330],["2020-10-27",15956.11,16018.44,15800.29,15862.62,527650],["2020-10-28",15769.13,15769.13,15395.16,15395.16,986260],["2020-10-29",14958.86,15519.81,14958.86,15332.83,621600],["2020-10-30",15363.99,15519.81,15363.99,15488.65,174420],["2020-11-02",15488.65,15519.81,15332.83,15395.16,105160],["2020-11-03",15395.16,15582.14,15395.16,15582.14,253640],["2020-11-04",15644.47,15737.96,15488.65,15737.96,264860],["2020-11-05",15737.96,15862.62,15644.47,15675.63,124400],["2020-11-06",15675.63,15706.8,15457.48,15519.81,170030],["2020-11-09",15519.81,16205.43,15519.81,16205.43,578530],["2020-11-10",17327.34,17327.34,16828.71,17140.36,3518100],["2020-11-11",17202.68,17202.68,16704.06,16828.71,875460],["2020-11-12",16828.71,16891.04,16548.23,16704.06,576710],["2020-11-13",16517.07,16922.21,16423.58,16922.21,1459130],["2020-11-16",17078.03,17078.03,16641.73,16704.06,921370],["2020-11-17",16891.04,16953.37,16828.71,16891.04,821070],["2020-11-18",17389.67,17389.67,16953.37,17015.7,2813620],["2020-11-19",17015.7,17015.7,16766.38,16828.71,763200],["2020-11-20",16766.38,17046.86,16641.73,16953.37,977970],["2020-11-23",17015.7,17046.86,16735.22,16828.71,673760],["2020-11-24",16828.71,16922.21,16672.89,16672.89,1373590],["2020-11-25",16704.06,16828.71,16704.06,16735.22,837860],["2020-11-26",16735.22,16766.38,16579.4,16641.73,727000],["2020-11-27",16641.73,16704.06,16641.73,16672.89,585760],["2020-11-30",16672.89,16953.37,16641.73,16641.73,806660],["2020-12-01",15956.11,16485.91,15956.11,16485.91,790900],["2020-12-02",16236.59,16392.41,16236.59,16330.08,2441120],["2020-12-03",16298.92,16330.08,16236.59,16298.92,587680],["2020-12-04",16298.92,16517.07,16298.92,16454.74,483950],["2020-12-07",16517.07,16610.56,16485.91,16579.4,1440080],["2020-12-08",16704.06,16704.06,16548.23,16610.56,539900],["2020-12-09",16641.73,16859.88,16641.73,16735.22,923890],["2020-12-10",16828.71,16828.71,16517.07,16548.23,683250],["2020-12-11",16641.73,17140.36,16579.4,17109.19,2357600],["2020-12-14",17358.51,17358.51,17140.36,17265.01,1680880],["2020-12-15",17140.36,17389.67,17078.03,17265.01,1228820],["2020-12-16",17202.68,17981.79,17140.36,17763.64,1920380],["2020-12-17",17670.15,17888.3,17389.67,17452.0,1586160],["2020-12-18",17483.16,17701.31,17483.16,17545.49,1213350],["2020-12-21",17576.66,17638.98,17483.16,17607.82,2167010],["2020-12-22",17452.0,17576.66,17327.34,17483.16,1507330],["2020-12-23",17514.33,17545.49,17265.01,17296.18,1658100],["2020-12-24",17296.18,17389.67,16143.1,17046.86,1873430],["2020-12-25",17327.34,17701.31,16984.53,17545.49,1918240],["2020-12-28",18075.28,18075.28,17452.0,17545.49,1662300],["2020-12-29",17545.49,17701.31,17358.51,17638.98,1673340],["2020-12-30",17638.98,18012.96,17638.98,17670.15,1227710],["2020-12-31",17670.15,17794.81,17607.82,17638.98,742640],["2021-01-04",17763.64,18012.96,17638.98,17794.81,2176600],["2021-01-05",17638.98,17763.64,17607.82,17638.98,1683800],["2021-01-06",17638.98,17638.98,17452.0,17545.49,1150000],["2021-01-07",17763.64,18044.12,17545.49,17825.97,1828700],["2021-01-08",17950.63,18324.6,17950.63,18199.94,3287600],["2021-01-11",19446.51,19446.51,19072.54,19446.51,2407600],["2021-01-12",20194.46,20194.46,19913.98,19945.14,2471500],["2021-01-13",19945.14,19945.14,19384.18,19384.18,2856500],["2021-01-14",19415.35,19446.51,18979.05,19197.2,1864700],["2021-01-15",19259.53,19571.17,19197.2,19228.36,1423200],["2021-01-18",19228.36,19259.53,19072.54,19103.71,2033800],["2021-01-19",19041.38,19041.38,17794.81,17825.97,1979900],["2021-01-20",17825.97,18199.94,16859.88,17888.3,1204200],["2021-01-21",18075.28,18386.93,18075.28,18355.76,1268300],["2021-01-22",18386.93,18511.58,18075.28,18199.94,1001700],["2021-01-25",18075.28,18386.93,18075.28,18137.61,737900],["2021-01-26",18137.61,18199.94,17327.34,17514.33,905900],["2021-01-27",17452.0,17452.0,16859.88,16984.53,1095700],["2021-01-28",15831.46,16080.77,15800.29,15800.29,1724500],["2021-01-29",14771.87,16891.04,14771.87,16111.93,1063900],["2021-02-01",16143.1,16205.43,15644.47,15644.47,1061100],["2021-02-02",15706.8,15769.13,15270.5,15769.13,570500],["2021-02-03",15862.62,16361.25,15862.62,16298.92,530100],["2021-02-04",16205.43,16579.4,16205.43,16267.76,842900],["2021-02-05",16330.08,16579.4,16330.08,16517.07,433300],["2021-02-08",16517.07,16517.07,15395.16,15924.95,820100],["2021-02-09",15924.95,16423.58,15893.78,16423.58,446800],["2021-02-17",16454.74,16984.53,16454.74,16984.53,884200],["2021-02-18",17015.7,17015.7,16797.55,16984.53,837900],["2021-02-19",16828.71,16953.37,16610.56,16766.38,2647400],["2021-02-22",17046.86,17202.68,16891.04,17140.36,1690800],["2021-02-23",17140.36,17950.63,17140.36,17825.97,1423300],["2021-02-24",18075.28,18262.27,17638.98,17950.63,2609300],["2021-02-25",18262.27,18386.93,17950.63,18075.28,2553700],["2021-02-26",17888.3,18854.39,17701.31,18667.41,2176900],["2021-03-01",18885.56,19602.33,18823.23,19571.17,3204200],["2021-03-02",20007.47,20007.47,19010.21,19508.84,2616900],["2021-03-03",19321.86,19321.86,19010.21,19259.53,1734500],["2021-03-04",19259.53,19259.53,18573.91,18636.24,2244200],["2021-03-05",18542.75,19197.2,18199.94,19103.71,1847800],["2021-03-08",19571.17,19571.17,18854.39,18979.05,1628600],["2021-03-09",18698.57,18947.88,18573.91,18792.06,1699400],["2021-03-10",18667.41,19197.2,18636.24,19197.2,1730200],["2021-03-11",19321.86,19446.51,19072.54,19134.87,1713000],["2021-03-12",19197.2,19197.2,18979.05,18979.05,1472100],["2021-03-15",18979.05,19041.38,18760.9,18823.23,1621900],["2021-03-16",18823.23,19259.53,18698.57,18885.56,1605600],["2021-03-17",18885.56,19321.86,18885.56,19197.2,2037700],["2021-03-18",19446.51,20256.78,19384.18,20194.46,4447200],["2021-03-19",20194.46,21191.71,20007.47,20911.23,3642500],["2021-03-22",20911.23,21098.22,20661.92,20880.07,2457600],["2021-03-23",20568.43,20786.58,20256.78,20319.11,2819800],["2021-03-24",19945.14,20194.46,19633.5,19633.5,2220800],["2021-03-25",19820.48,20630.75,19633.5,20163.29,2485100],["2021-03-26",19945.14,20163.29,19571.17,19945.14,2097700],["2021-03-29",20568.43,20568.43,20256.78,20443.77,1075200],["2021-03-30",20474.93,20506.1,20194.46,20319.11,1912400],["2021-03-31",20225.62,20630.75,20132.13,20350.28,1768300],["2021-04-01",20630.75,21098.22,20568.43,21067.05,2190000],["2021-04-02",21191.71,21316.37,20880.07,20911.23,2169000],["2021-04-05",21004.73,21191.71,20755.41,20817.74,1497900],["2021-04-06",20693.08,20817.74,20506.1,20599.59,1453000],["2021-04-07",20568.43,20568.43,20412.61,20568.43,1413200],["2021-04-08",20568.43,20880.07,20568.43,20755.41,851000],["2021-04-09",20755.41,20817.74,20661.92,20661.92,710600],["2021-04-12",20132.13,20506.1,20132.13,20443.77,2547500],["2021-04-13",20381.44,20443.77,19945.14,19976.31,1622200],["2021-04-14",19726.99,19945.14,19633.5,19945.14,884100],["2021-04-15",19945.14,20007.47,19633.5,19695.83,1111400],["2021-04-16",19695.83,19945.14,18979.05,19321.86,2023200],["2021-04-19",19446.51,19602.33,18885.56,19290.69,1413100],["2021-04-20",19290.69,19602.33,19166.03,19446.51,1035300],["2021-04-22",19446.51,19446.51,18823.23,18823.23,1557800],["2021-04-23",18698.57,18823.23,18449.26,18823.23,1108800],["2021-04-26",18823.23,18823.23,17514.33,17950.63,1550400],["2021-04-27",17950.63,18012.96,17514.33,17919.46,1395800],["2021-04-28",17919.46,18075.28,17763.64,17950.63,953100],["2021-04-29",17950.63,18199.94,17950.63,18075.28,700300],["2021-05-04",16828.71,18075.28,16828.71,17015.7,1961900],["2021-05-05",17265.01,17452.0,17265.01,17452.0,1238200],["2021-05-06",17452.0,17763.64,17327.34,17327.34,807400],["2021-05-07",17327.34,17327.34,16828.71,16953.37,1505800],["2021-05-10",16517.07,16766.38,16517.07,16579.4,2026600],["2021-05-11",16828.71,17389.67,16828.71,17202.68,938900],["2021-05-12",17202.68,17452.0,17140.36,17389.67,955100],["2021-05-13",17171.52,17420.83,16828.71,17015.7,1046100],["2021-05-14",17015.7,17140.36,16891.04,17015.7,1596400],["2021-05-17",17140.36,17265.01,16953.37,17046.86,991800],["2021-05-18",17046.86,17078.03,16859.88,16891.04,555900],["2021-05-19",17202.68,17202.68,16610.56,16641.73,1519600],["2021-05-20",16267.76,16828.71,16080.77,16143.1,1935500],["2021-05-21",15893.78,16797.55,15893.78,16672.89,1103900],["2021-05-24",16672.89,17140.36,16672.89,16797.55,1452600],["2021-05-25",16797.55,16828.71,16548.23,16641.73,1374300],["2021-05-26",16641.73,16766.38,16330.08,16517.07,625600],["2021-05-27",16454.74,16517.07,16205.43,16267.76,1393900],["2021-05-28",16267.76,16454.74,16236.59,16330.08,1288800],["2021-05-31",16205.43,16298.92,16080.77,16111.93,707200],["2021-06-01",16080.77,16111.93,15956.11,15987.28,1036100],["2021-06-02",16018.44,17078.03,15893.78,17078.03,2933400],["2021-06-03",17078.03,17109.19,16704.06,16828.71,1146200],["2021-06-04",16517.07,16704.06,16485.91,16579.4,1149700],["2021-06-07",16579.4,16641.73,16423.58,16579.4,2606500],["2021-06-08",16953.37,17140.36,16704.06,16891.04,1617100],["2021-06-09",16891.04,17046.86,16828.71,17046.86,1045800],["2021-06-10",17015.7,17015.7,16766.38,16828.71,1816800],["2021-06-11",16859.88,17763.64,16517.07,17763.64,1740900],["2021-06-14",17888.3,17888.3,17389.67,17452.0,1418700],["2021-06-15",17452.0,17638.98,17420.83,17483.16,2075200],["2021-06-16",17483.16,17514.33,17140.36,17171.52,1560600],["2021-06-17",16267.76,16828.71,16267.76,16766.38,1635800],["2021-06-18",16766.38,17078.03,16579.4,16891.04,2310900],["2021-06-21",16828.71,17452.0,16704.06,17265.01,1556500],["2021-06-22",17638.98,17638.98,17171.52,17171.52,1229800],["2021-06-23",17171.52,17171.52,16891.04,16953.37,1319800],["2021-06-24",16891.04,17140.36,16828.71,16922.21,882300],["2021-06-25",16953.37,17109.19,16922.21,16984.53,580900],["2021-06-28",17171.52,17171.52,16891.04,16953.37,1225800],["2021-06-29",16984.53,17265.01,16891.04,17233.85,1760500],["2021-06-30",17233.85,17233.85,17078.03,17202.68,685500],["2021-07-01",17202.68,17233.85,16984.53,17202.68,1016600],["2021-07-02",17202.68,17202.68,16953.37,17078.03,1131100],["2021-07-05",17015.7,17078.03,16766.38,16828.71,749200],["2021-07-06",16828.71,16859.88,16517.07,16517.07,1294100],["2021-07-07",16454.74,16517.07,15893.78,16236.59,1737600],["2021-07-08",16236.59,16641.73,16236.59,16392.41,457700],["2021-07-09",16392.41,16392.41,16143.1,16267.76,1131700],["2021-07-12",16205.43,16267.76,15270.5,15519.81,1883000],["2021-07-13",15644.47,16080.77,15644.47,15924.95,388200],["2021-07-14",16392.41,16517.07,15924.95,16018.44,722900],["2021-07-15",16049.61,16205.43,16049.61,16174.26,341400],["2021-07-16",16236.59,16236.59,15893.78,15893.78,457600],["2021-07-19",15582.14,15644.47,14896.53,14958.86,1115100],["2021-07-20",15270.5,15301.66,14990.02,15270.5,608300],["2021-07-21",15457.48,15675.63,15332.83,15582.14,268200],["2021-07-22",15582.14,15769.13,15582.14,15706.8,569600],["2021-07-23",15582.14,15582.14,15270.5,15270.5,1018500],["2021-07-26",14958.86,15270.5,14958.86,14990.02,822900],["2021-07-27",15145.84,15145.84,14990.02,15052.35,973000],["2021-07-28",14834.2,15021.18,14709.54,14834.2,1828800],["2021-07-29",15604.0,15840.42,15604.0,15840.42,505600],["2021-07-30",16943.74,16943.74,16943.74,16943.74,582300],["2021-08-02",18125.86,18125.86,17337.78,17928.84,2694800],["2021-08-03",17928.84,17968.24,17416.59,17534.8,787600],["2021-08-04",17416.59,17534.8,17180.16,17180.16,946800],["2021-08-05",16943.74,17140.76,16707.31,17061.95,1318400],["2021-08-06",17101.35,17298.37,17022.54,17101.35,1575600],["2021-08-09",17022.54,17022.54,16746.72,16825.52,788200],["2021-08-10",16825.52,16943.74,16786.12,16943.74,902000],["2021-08-11",16943.74,17416.59,16864.93,17180.16,1667600],["2021-08-12",17022.54,17298.37,17022.54,17101.35,473500],["2021-08-13",17180.16,17298.37,16943.74,16983.14,573600],["2021-08-16",16943.74,16983.14,16786.12,16943.74,1690000],["2021-08-17",16943.74,16983.14,16864.93,16864.93,440200],["2021-08-18",16864.93,16864.93,16707.31,16786.12,564100],["2021-08-19",16707.31,16746.72,16628.5,16746.72,1567300],["2021-08-20",16667.91,16707.31,16392.08,16431.48,774300],["2021-08-23",16431.48,16431.48,16155.66,16195.06,538100],["2021-08-24",16076.85,16234.46,15958.64,16076.85,1229100],["2021-08-25",16155.66,16667.91,16116.25,16667.91,432700],["2021-08-26",16786.12,16786.12,16628.5,16707.31,512800],["2021-08-27",16707.31,16707.31,16470.89,16667.91,658200],["2021-08-30",16707.31,17101.35,16667.91,16943.74,785850],["2021-08-31",16904.33,16904.33,16549.7,16628.5,641800],["2021-09-01",16313.27,16628.5,16234.46,16510.29,772200],["2021-09-06",16510.29,17180.16,16510.29,16983.14,2453900],["2021-09-07",17022.54,17495.39,17022.54,17416.59,1538900],["2021-09-08",17731.82,17968.24,17337.78,17653.01,1593400],["2021-09-09",17692.41,18874.53,17692.41,18874.53,3740400],["2021-09-10",20017.25,20056.66,19386.79,19741.42,3547400],["2021-09-13",19780.83,21120.56,19780.83,21120.56,3848800],["2021-09-14",22539.11,22578.51,22499.71,22578.51,3493700],["2021-09-15",24154.68,24154.68,21120.56,21120.56,6223200],["2021-09-16",20568.91,20884.14,19938.44,20096.06,3132700],["2021-09-17",20096.06,21475.2,19938.44,21081.16,1387300],["2021-09-20",21081.16,21120.56,20529.5,20608.31,2495900],["2021-09-21",20096.06,20332.48,19702.02,20017.25,1559800],["2021-09-22",20253.68,20490.1,20096.06,20411.29,1190400],["2021-09-23",20490.1,20490.1,20017.25,20174.87,1919200],["2021-09-24",20174.87,20647.72,20017.25,20411.29,1320000],["2021-09-27",20647.72,20726.52,20017.25,20135.46,1353100],["2021-09-28",20253.68,20253.68,19307.98,19702.02,1870100],["2021-09-29",19702.02,19702.02,19150.36,19307.98,1351200],["2021-09-30",19307.98,19859.64,19307.98,19702.02,871200],["2021-10-01",19702.02,19702.02,19307.98,19623.21,2326040],["2021-10-04",19662.62,20490.1,19623.21,20411.29,1379500],["2021-10-05",20844.74,20884.14,20411.29,20647.72,1026900],["2021-10-06",20647.72,20726.52,20371.89,20411.29,1618900],["2021-10-07",20490.1,20568.91,20214.27,20450.7,1074700],["2021-10-08",20490.1,20647.72,20411.29,20568.91,1092100],["2021-10-11",21041.76,21672.22,20884.14,21278.18,2278400],["2021-10-12",21356.99,21632.82,20884.14,21041.76,1497900],["2021-10-13",21041.76,21199.37,20805.33,20844.74,861900],["2021-10-14",20844.74,20923.54,20687.12,20726.52,1482400],["2021-10-15",20568.91,20726.52,20490.1,20529.5,1465600],["2021-10-18",20529.5,20726.52,20174.87,20174.87,1124000],["2021-10-19",20174.87,20332.48,20056.66,20293.08,1286800],["2021-10-20",20647.72,20884.14,20253.68,20411.29,1019500],["2021-10-21",20490.1,20647.72,20332.48,20450.7,661200],["2021-10-22",20411.29,20529.5,20371.89,20450.7,1528200],["2021-10-25",20411.29,20411.29,20017.25,20017.25,1236800],["2021-10-26",20017.25,20490.1,19780.83,20332.48,652800],["2021-10-27",20332.48,20371.89,20056.66,20214.27,1393200],["2021-10-28",19702.02,19859.64,19662.62,19702.02,2624300],["2021-10-29",19623.21,19623.21,18953.34,19544.4,2089300],["2021-11-01",19544.4,19544.4,19307.98,19465.6,1506200],["2021-11-02",19386.79,19426.19,19229.17,19386.79,789600],["2021-11-03",19386.79,19386.79,18047.05,18086.45,2071700],["2021-11-04",18086.45,19347.38,17771.22,19032.15,1205300],["2021-11-05",19032.15,19702.02,19032.15,19426.19,1207700],["2021-11-08",19702.02,19702.02,19426.19,19623.21,1636800],["2021-11-09",19623.21,19662.62,19307.98,19544.4,700000],["2021-11-10",19386.79,19544.4,19307.98,19426.19,1125400],["2021-11-11",19505.0,19780.83,19307.98,19623.21,841400],["2021-11-12",19623.21,19820.23,19623.21,19741.42,1394700],["2021-11-15",19623.21,19623.21,19307.98,19386.79,1442600],["2021-11-16",19386.79,20253.68,19268.57,19780.83,1134800],["2021-11-17",20490.1,20568.91,20096.06,20332.48,2403200],["2021-11-18",20332.48,20411.29,19780.83,19859.64,1508100],["2021-11-19",18480.49,18913.94,18480.49,18480.49,17810300],["2021-11-22",18047.05,18598.71,18047.05,18125.86,4707700],["2021-11-23",18125.86,18480.49,18125.86,18401.69,2603800],["2021-11-24",18401.69,18913.94,18322.88,18638.11,3847000],["2021-11-25",18638.11,18756.32,18519.9,18756.32,4321700],["2021-11-26",18835.13,19229.17,18795.73,18795.73,3995400],["2021-11-29",18125.86,18441.09,17889.43,18244.07,4376300],["2021-11-30",18204.67,18519.9,18125.86,18125.86,3813100],["2021-12-01",18125.86,18362.28,17968.24,18165.26,2490200],["2021-12-02",18165.26,18204.67,18047.05,18047.05,2212000],["2021-12-03",18086.45,18165.26,17968.24,17968.24,3153400],["2021-12-06",17889.43,17968.24,17337.78,17377.18,3179600],["2021-12-07",17377.18,17692.41,17337.78,17495.39,1956900],["2021-12-08",17731.82,18519.9,17692.41,18086.45,2112600],["2021-12-09",18125.86,18204.67,17928.84,18047.05,2372700],["2021-12-10",18125.86,19268.57,18125.86,18598.71,4817400],["2021-12-13",18992.75,19702.02,18992.75,19623.21,8010400],["2021-12-14",19780.83,19938.44,19071.55,19662.62,5850100],["2021-12-15",19662.62,19662.62,18992.75,19150.36,3887900],["2021-12-16",19150.36,19347.38,18401.69,18401.69,5744700],["2021-12-17",18165.26,18795.73,18165.26,18480.49,3292800],["2021-12-20",18480.49,18677.51,18125.86,18677.51,2696700],["2021-12-21",18519.9,18519.9,18204.67,18401.69,3213400],["2021-12-22",18519.9,18598.71,18204.67,18204.67,2940200],["2021-12-23",18283.47,18519.9,18125.86,18204.67,2997700],["2021-12-24",18244.07,18480.49,18244.07,18362.28,1996800],["2021-12-27",18401.69,18716.92,18283.47,18401.69,1906000],["2021-12-28",18441.09,18559.3,18204.67,18204.67,2165500],["2021-12-29",18283.47,18362.28,18204.67,18283.47,1709900],["2021-12-30",18322.88,18401.69,18244.07,18283.47,2508200],["2021-12-31",18283.47,18322.88,18125.86,18244.07,2403300],["2022-01-04",18283.47,18519.9,18244.07,18362.28,2905000],["2022-01-05",18441.09,18441.09,18204.67,18204.67,3236200],["2022-01-06",18204.67,18204.67,17968.24,18007.65,2786400],["2022-01-07",18007.65,18007.65,17810.63,17850.03,3200400],["2022-01-10",17928.84,18913.94,17928.84,18283.47,4005800],["2022-01-11",18244.07,18362.28,18047.05,18165.26,1868900],["2022-01-12",18165.26,18204.67,17810.63,18086.45,2866700],["2022-01-13",18086.45,18086.45,17810.63,17850.03,2206600],["2022-01-14",17731.82,17889.43,17495.39,17889.43,1616700],["2022-01-17",17889.43,18519.9,17889.43,18047.05,3347000],["2022-01-18",18047.05,18244.07,17889.43,18086.45,2323300],["2022-01-19",17928.84,18125.86,17810.63,17889.43,1233700],["2022-01-20",17810.63,17968.24,17692.41,17968.24,1127900],["2022-01-21",17968.24,17968.24,17850.03,17889.43,3523900],["2022-01-24",17968.24,18519.9,17928.84,17968.24,2762000],["2022-01-25",18125.86,18441.09,18047.05,18401.69,2913000],["2022-01-26",18756.32,19071.55,18598.71,18992.75,5819400],["2022-01-27",19032.15,19071.55,18756.32,18913.94,3195200],["2022-01-28",18913.94,19386.79,18835.13,19150.36,3385600],["2022-02-07",20253.68,20490.1,19938.44,20490.1,11637900],["2022-02-08",20568.91,21514.61,20293.08,20490.1,10515000],["2022-02-09",20490.1,20884.14,20411.29,20687.12,5568100],["2022-02-10",20884.14,21120.56,20647.72,20805.33,7410000],["2022-02-11",20805.33,20884.14,20293.08,20647.72,8299400],["2022-02-14",20884.14,21514.61,20805.33,20805.33,7948800],["2022-02-15",20568.91,20884.14,20332.48,20687.12,4059500],["2022-02-16",20726.52,20884.14,20608.31,20765.93,5740200],["2022-02-17",20765.93,21672.22,20608.31,21120.56,7895200],["2022-02-18",21002.35,21554.01,20884.14,21514.61,6504800],["2022-02-21",21514.61,21514.61,21120.56,21120.56,6957600],["2022-02-22",20647.72,20923.54,20490.1,20568.91,5978400],["2022-02-23",20490.1,20962.95,20450.7,20687.12,3076300],["2022-02-24",20647.72,20765.93,19702.02,20214.27,9026700],["2022-02-25",20293.08,20647.72,20293.08,20411.29,3097700],["2022-02-28",20253.68,20293.08,19702.02,19977.85,2599200],["2022-03-01",19938.44,20096.06,19741.42,20017.25,4986200],["2022-03-02",19977.85,20017.25,19662.62,19702.02,3812400],["2022-03-03",19702.02,19859.64,19544.4,19702.02,3149000],["2022-03-04",19702.02,20293.08,19702.02,20017.25,3856900],["2022-03-07",19977.85,19977.85,19583.81,19623.21,3427100],["2022-03-08",19465.6,20332.48,19347.38,19859.64,3861300],["2022-03-09",19859.64,20096.06,19544.4,19702.02,3412100],["2022-03-10",20017.25,20884.14,19859.64,20647.72,5720700],["2022-03-11",20647.72,20647.72,20253.68,20332.48,3763400],["2022-03-14",20174.87,20884.14,20174.87,20608.31,6500600],["2022-03-15",20608.31,21041.76,20568.91,20608.31,3815400],["2022-03-16",20962.95,20962.95,20253.68,20253.68,4630300],["2022-03-17",20253.68,20450.7,19702.02,20174.87,3255900],["2022-03-18",20253.68,20371.89,19938.44,19977.85,3111500],["2022-03-21",19977.85,19977.85,19741.42,19859.64,3744400],["2022-03-22",19780.83,20214.27,19741.42,19938.44,2180700],["2022-03-23",19938.44,19977.85,19820.23,19859.64,3094400],["2022-03-24",19780.83,20253.68,19741.42,20056.66,4043300],["2022-03-25",20056.66,20253.68,19977.85,19977.85,1950300],["2022-03-28",19977.85,19977.85,19465.6,19662.62,4062000],["2022-03-29",19623.21,19977.85,19583.81,19780.83,3586900],["2022-03-30",19702.02,19938.44,19623.21,19623.21,2714300],["2022-03-31",19583.81,19780.83,19583.81,19623.21,1747000],["2022-04-01",19544.4,19899.04,19426.19,19741.42,3518000],["2022-04-04",19702.02,19741.42,19426.19,19623.21,2914000],["2022-04-05",19583.81,20096.06,19583.81,19859.64,2494600],["2022-04-06",19859.64,19859.64,19623.21,19662.62,1382700],["2022-04-07",19662.62,19702.02,19465.6,19465.6,1808500],["2022-04-08",19465.6,19583.81,18953.34,18992.75,3477100],["2022-04-12",19307.98,19307.98,18913.94,18913.94,2278900],["2022-04-13",18913.94,19110.96,18441.09,18795.73,1873900],["2022-04-14",18835.13,19229.17,18835.13,18913.94,2145000],["2022-04-15",18913.94,18992.75,18441.09,18441.09,2234000],["2022-04-18",18441.09,18441.09,17692.41,17771.22,2744400],["2022-04-19",17495.39,18125.86,17495.39,17574.2,2437700],["2022-04-20",17574.2,18007.65,17574.2,17771.22,2546600],["2022-04-21",17771.22,17771.22,16786.12,17574.2,2011800],["2022-04-22",17574.2,18125.86,17140.76,17258.97,3250300],["2022-04-25",17258.97,17653.01,16313.27,16313.27,2770600],["2022-04-26",16313.27,16943.74,15761.62,16943.74,2417200],["2022-04-27",17101.35,17219.56,16667.91,17219.56,1712100],["2022-04-28",17337.78,17337.78,16983.14,17101.35,1724200],["2022-04-29",17101.35,17180.16,16983.14,17140.76,2037400],["2022-05-04",17140.76,17968.24,17140.76,17574.2,2336900],["2022-05-05",17850.03,17850.03,17061.95,17298.37,1670200],["2022-05-06",16943.74,17061.95,16549.7,16549.7,1799000],["2022-05-09",16313.27,16392.08,15406.98,15406.98,3921600],["2022-05-10",15406.98,15840.42,14658.3,15840.42,1135000],["2022-05-11",16155.66,16155.66,15801.02,15998.04,1822100],["2022-05-12",15840.42,15998.04,14973.53,14973.53,2005300],["2022-05-13",14973.53,15052.34,13949.03,13988.43,1991500],["2022-05-16",14185.45,14894.73,14067.24,14264.26,2276600],["2022-05-17",14264.26,15249.36,14027.84,15131.15,2366500],["2022-05-18",15367.58,15367.58,14815.92,14815.92,1909000],["2022-05-19",14461.28,14658.3,14343.07,14461.28,1823200],["2022-05-20",14461.28,14658.3,14382.47,14500.69,1916000],["2022-05-23",14500.69,14540.09,13949.03,14067.24,2492700],["2022-05-24",14067.24,14067.24,13397.37,13712.61,2690900],["2022-05-25",13791.41,14106.65,13476.18,14027.84,2296800],["2022-05-26",14027.84,14461.28,13949.03,14067.24,1624800],["2022-05-27",14067.24,14658.3,14067.24,14658.3,2566900],["2022-05-30",14658.3,15131.15,14658.3,15091.75,2396100],["2022-05-31",15091.75,15170.55,14618.9,14697.71,2674400],["2022-06-01",14658.3,14737.11,14421.88,14658.3,1466200],["2022-06-02",14540.09,14579.49,14185.45,14185.45,2338800],["2022-06-03",14185.45,14500.69,14106.65,14224.86,2147600],["2022-06-06",14224.86,14500.69,14106.65,14106.65,1590100],["2022-06-07",14106.65,14106.65,13712.61,13909.63,2184900],["2022-06-08",13870.22,14461.28,13870.22,14224.86,2420900],["2022-06-09",14224.86,14618.9,14146.05,14579.49,1802100],["2022-06-10",14343.07,14579.49,14185.45,14185.45,1848500],["2022-06-13",13554.99,13909.63,13476.18,13476.18,3196500],["2022-06-14",13397.37,13712.61,13397.37,13476.18,1611900],["2022-06-15",13554.99,13633.8,12648.7,12727.5,2294600],["2022-06-16",12766.91,13357.97,12727.5,12806.31,1442000],["2022-06-17",12530.48,12530.48,11939.42,12294.06,3677800],["2022-06-20",12294.06,12294.06,11466.58,11505.98,2484630],["2022-06-21",11505.98,11821.21,11111.94,11781.81,1365700],["2022-06-22",12136.44,12215.25,11900.02,12097.04,2278700],["2022-06-23",12057.64,12057.64,11584.79,12057.64,1259800],["2022-06-24",12097.04,12215.25,12018.23,12018.23,868200],["2022-06-27",12294.06,12845.72,12057.64,12845.72,3321300],["2022-06-28",13003.33,13476.18,13003.33,13003.33,2419000],["2022-06-29",12806.31,12806.31,12451.68,12648.7,904700],["2022-06-30",12451.68,12609.29,12215.25,12215.25,2845300],["2022-07-01",12215.25,12451.68,11900.02,12294.06,2049900],["2022-07-04",12530.48,12688.1,12372.87,12412.27,755100],["2022-07-05",12451.68,12609.29,12175.85,12175.85,2332100],["2022-07-06",12175.85,12648.7,11978.83,12294.06,1927600],["2022-07-07",12294.06,12451.68,12175.85,12333.46,632400],["2022-07-08",12451.68,12963.93,12412.27,12885.12,2833100],["2022-07-11",12924.52,13239.76,12609.29,12845.72,2560300],["2022-07-12",12806.31,12963.93,12766.91,12885.12,899000],["2022-07-13",13239.76,13279.16,12924.52,12963.93,2875800],["2022-07-14",12924.52,13003.33,12688.1,12963.93,2320700],["2022-07-15",12963.93,13160.95,12924.52,12924.52,1058000],["2022-07-18",13082.14,13239.76,12845.72,12924.52,2261900],["2022-07-19",12924.52,12963.93,12806.31,12924.52,1891700],["2022-07-20",13042.74,13121.54,13003.33,13082.14,1263300],["2022-07-21",13082.14,13082.14,12924.52,12963.93,1967600],["2022-07-22",12963.93,13200.35,12963.93,13082.14,2573300],["2022-07-25",13082.14,13082.14,12845.72,12885.12,643500],["2022-07-26",12845.72,12924.52,12727.5,12766.91,1479500],["2022-07-27",12688.1,12688.1,12294.06,12569.89,2115900],["2022-07-28",12688.1,12845.72,12569.89,12688.1,890200],["2022-07-29",12688.1,13160.95,12688.1,13003.33,3022500],["2022-08-01",13082.14,13397.37,13082.14,13357.97,3313100],["2022-08-02",13476.18,13515.59,13160.95,13357.97,1573600],["2022-08-03",13160.95,13830.82,13082.14,13436.78,3359800],["2022-08-04",13476.18,13712.61,13397.37,13476.18,2118300],["2022-08-05",13554.99,14146.05,13554.99,14027.84,2785500],["2022-08-08",14027.84,14067.24,13791.41,13870.22,2517600],["2022-08-09",13870.22,13870.22,13633.8,13830.82,1892300],["2022-08-10",13830.82,14579.49,13673.2,14264.26,2505500],["2022-08-11",14500.69,14500.69,14027.84,14027.84,3315100],["2022-08-12",13988.43,14146.05,13830.82,14067.24,1447500],["2022-08-15",14185.45,14224.86,13870.22,13909.63,1802500],["2022-08-16",13909.63,14106.65,13870.22,13949.03,2355900],["2022-08-17",14027.84,14027.84,13673.2,13673.2,2033900],["2022-08-18",13673.2,13988.43,13633.8,13673.2,1698100],["2022-08-19",13673.2,13830.82,13594.39,13712.61,2219800],["2022-08-22",13712.61,13830.82,13633.8,13712.61,1423000],["2022-08-23",13673.2,14106.65,13633.8,13752.01,1735000],["2022-08-24",13870.22,14185.45,13791.41,14106.65,3431000],["2022-08-25",14106.65,14303.67,14027.84,14106.65,1522500],["2022-08-26",14106.65,14185.45,13870.22,13909.63,1662600],["2022-08-29",13633.8,13791.41,13279.16,13436.78,3741000],["2022-08-30",13436.78,13673.2,13397.37,13476.18,1271000],["2022-08-31",13476.18,13633.8,13397.37,13594.39,1788100],["2022-09-05",13554.99,13554.99,13397.37,13397.37,1921500],["2022-09-06",13397.37,13476.18,13279.16,13279.16,876100],["2022-09-07",13160.95,13357.97,12806.31,12806.31,2325300],["2022-09-08",12688.1,12806.31,11939.42,11939.42,5225000],["2022-09-09",11466.58,11821.21,11387.77,11703.0,5590200],["2022-09-12",11703.0,12136.44,11545.38,11545.38,2466700],["2022-09-13",11466.58,11781.81,11427.17,11663.6,1033300],["2022-09-14",11505.98,11663.6,11466.58,11624.19,2742900],["2022-09-15",11978.83,12097.04,11900.02,11939.42,2150500],["2022-09-16",12057.64,12057.64,11663.6,11703.0,1724500],["2022-09-19",11624.19,11703.0,11427.17,11466.58,2480700],["2022-09-20",11545.38,11781.81,11505.98,11781.81,1773800],["2022-09-21",11742.4,11742.4,11427.17,11545.38,2630200],["2022-09-22",11505.98,11703.0,11427.17,11663.6,1474700],["2022-09-23",11663.6,11703.0,11505.98,11505.98,1746000],["2022-09-26",11505.98,11545.38,11111.94,11230.15,2222000],["2022-09-27",11111.94,11348.36,11072.53,11072.53,2280700],["2022-09-28",11072.53,11151.34,10757.3,10757.3,898500],["2022-09-29",10757.3,10954.32,10717.9,10717.9,989400],["2022-09-30",10639.09,10717.9,10087.43,10520.88,2876200],["2022-10-03",10442.07,10520.88,9851.01,9851.01,1535700],["2022-10-04",9851.01,10245.05,9732.8,9772.2,775400],["2022-10-05",9890.41,10048.03,9851.01,9929.82,698100],["2022-10-06",10008.63,10087.43,9614.59,9614.59,1128800],["2022-10-07",9456.97,9614.59,8944.72,8944.72,3876600],["2022-10-10",8747.7,8944.72,8511.27,8865.91,1165000],["2022-10-11",8865.91,9023.52,8668.89,8668.89,1330000],["2022-10-12",8747.7,9102.33,8747.7,8984.12,967700],["2022-10-13",8984.12,9299.35,8984.12,9141.74,1572900],["2022-10-14",9220.55,9299.35,9062.93,9181.14,700300],["2022-10-17",9181.14,9220.55,8905.31,9023.52,1465700],["2022-10-18",9141.74,9259.95,9023.52,9181.14,977700],["2022-10-19",9299.35,9378.16,9141.74,9299.35,2208500],["2022-10-20",9299.35,9299.35,9141.74,9220.55,1503500],["2022-10-21",9141.74,9220.55,8747.7,8787.1,1590700],["2022-10-24",8787.1,8865.91,8235.44,8314.25,2539100],["2022-10-25",8274.85,8668.89,7880.81,8314.25,1631900],["2022-10-26",8314.25,8590.08,8274.85,8314.25,2031900],["2022-10-27",8314.25,8550.68,8314.25,8550.68,706600],["2022-10-28",8668.89,8787.1,8471.87,8471.87,497000],["2022-10-31",8471.87,8668.89,8353.66,8511.27,478800],["2022-11-01",8668.89,8787.1,8590.08,8590.08,519000],["2022-11-02",8629.48,8787.1,8590.08,8590.08,400100],["2022-11-03",8511.27,8668.89,8511.27,8550.68,344100],["2022-11-04",8550.68,8590.08,8274.85,8432.46,641800],["2022-11-07",8353.66,8432.46,7959.62,7959.62,670300],["2022-11-08",7959.62,8117.23,7959.62,8077.83,644400],["2022-11-09",8117.23,8274.85,8117.23,8196.04,623400],["2022-11-10",8274.85,8274.85,7691.67,7691.67,791900],["2022-11-11",7999.02,7999.02,7802.0,7802.0,382600],["2022-11-14",7723.19,7723.19,7289.75,7289.75,818700],["2022-11-15",7092.73,7289.75,6785.38,6785.38,1483500],["2022-11-16",6312.53,7258.22,6312.53,7258.22,1520100],["2022-11-17",7644.38,7644.38,7337.03,7423.72,551800],["2022-11-18",7329.15,7368.56,7092.73,7329.15,624600],["2022-11-21",7337.03,7486.77,7337.03,7368.56,708300],["2022-11-22",7329.15,7644.38,7289.75,7392.2,1484900],["2022-11-23",7392.2,7471.01,7273.99,7273.99,1316500],["2022-11-24",7250.34,7273.99,7069.08,7266.1,1778500],["2022-11-25",7266.1,7407.96,7266.1,7407.96,559700],["2022-11-28",7463.12,7880.81,7463.12,7880.81,3795800],["2022-11-29",7959.62,8196.04,7920.21,8156.64,965100],["2022-11-30",8274.85,8274.85,7999.02,8117.23,3610300],["2022-12-01",8196.04,8471.87,8196.04,8235.44,1592200],["2022-12-02",8235.44,8432.46,8038.42,8393.06,3610500],["2022-12-05",8550.68,8747.7,8550.68,8708.29,1378700],["2022-12-06",8747.7,8747.7,8274.85,8353.66,2445400],["2022-12-07",8196.04,8471.87,8117.23,8314.25,2546800],["2022-12-08",8314.25,8747.7,8314.25,8668.89,2310700],["2022-12-09",8668.89,9259.95,8668.89,9259.95,2858900],["2022-12-12",9890.41,9890.41,9890.41,9890.41,2021300],["2022-12-13",10560.28,10560.28,9851.01,10166.24,5427900],["2022-12-14",10717.9,10717.9,10323.86,10520.88,4055700],["2022-12-15",10520.88,11230.15,10520.88,11230.15,4025400],["2022-12-16",11545.38,11978.83,11269.56,11900.02,6179700],["2022-12-19",12175.85,12491.08,11190.75,11190.75,4642600],["2022-12-20",11190.75,11821.21,10836.11,11742.4,4818300],["2022-12-21",12136.44,12136.44,11111.94,11230.15,1480000],["2022-12-22",11230.15,11466.58,10481.47,10599.69,3624600],["2022-12-23",10560.28,10954.32,10284.45,10678.49,2171000],["2022-12-26",10678.49,10717.9,9969.22,9969.22,2159400],["2022-12-27",9929.82,10639.09,9929.82,10639.09,2903100],["2022-12-28",11111.94,11348.36,11033.13,11151.34,2734800],["2022-12-29",11190.75,11308.96,10875.51,10914.92,2891900],["2022-12-30",10993.73,11230.15,10914.92,10954.32,1540800],["2023-01-03",10954.32,11427.17,10954.32,11427.17,1962800],["2023-01-04",11427.17,11584.79,11111.94,11190.75,3293100],["2023-01-05",11190.75,11427.17,10993.73,11308.96,1593500],["2023-01-06",11269.56,11505.98,11111.94,11151.34,3094400],["2023-01-09",11387.77,11900.02,11387.77,11742.4,3636700],["2023-01-10",11742.4,11742.4,11387.77,11466.58,2223300],["2023-01-11",11545.38,11978.83,11466.58,11781.81,3845600],["2023-01-12",11781.81,11860.62,11505.98,11742.4,3028500],["2023-01-13",11860.62,11939.42,11466.58,11505.98,1754100],["2023-01-16",11505.98,11584.79,11151.34,11230.15,3065900],["2023-01-17",11387.77,11427.17,11190.75,11427.17,1877600],["2023-01-18",11427.17,11545.38,11269.56,11466.58,2287400],["2023-01-19",11505.98,11821.21,11466.58,11624.19,1741000],["2023-01-27",11584.79,11584.79,11190.75,11230.15,3626300],["2023-01-30",11151.34,11230.15,10717.9,10914.92,3784900],["2023-01-31",10914.92,11269.56,10757.3,11111.94,2304400],["2023-02-01",11111.94,11230.15,10520.88,10599.69,3150900],["2023-02-02",10639.09,10836.11,10245.05,10323.86,2974300],["2023-02-03",10008.63,10166.24,9772.2,9772.2,4814000],["2023-02-06",9535.78,9732.8,9417.57,9575.18,1855300],["2023-02-07",9693.39,10126.84,9614.59,9969.22,2133900],["2023-02-08",10008.63,10087.43,9693.39,9929.82,1532800],["2023-02-09",9851.01,10087.43,9851.01,9851.01,955400],["2023-02-10",9851.01,9851.01,9456.97,9535.78,1621100],["2023-02-13",9535.78,9575.18,9102.33,9181.14,1711700],["2023-02-14",9141.74,9338.76,9141.74,9299.35,494300],["2023-02-15",9378.16,9575.18,9338.76,9456.97,840800],["2023-02-16",9456.97,9614.59,9456.97,9535.78,1371100],["2023-02-17",9535.78,9653.99,9456.97,9535.78,659900],["2023-02-20",9535.78,10008.63,9535.78,10008.63,1652000],["2023-02-21",10126.84,10126.84,9890.41,9929.82,1876600],["2023-02-22",9772.2,9929.82,9535.78,9535.78,1459800],["2023-02-23",9535.78,9732.8,9456.97,9732.8,1916500],["2023-02-24",9851.01,10284.45,9772.2,10245.05,2590100],["2023-02-27",10205.65,10205.65,9851.01,9890.41,1397200],["2023-02-28",10087.43,10087.43,9456.97,9535.78,1655900],["2023-03-01",9575.18,9732.8,9456.97,9732.8,1149000],["2023-03-02",9811.61,9811.61,9535.78,9575.18,569200],["2023-03-03",9772.2,9772.2,9456.97,9456.97,1136800],["2023-03-06",9614.59,9851.01,9575.18,9851.01,935800],["2023-03-07",9851.01,9851.01,9693.39,9772.2,1036800],["2023-03-08",9693.39,9811.61,9575.18,9811.61,575400],["2023-03-09",10481.47,10481.47,10481.47,10481.47,1992300],["2023-03-10",11190.75,11190.75,10796.71,10993.73,5490100],["2023-03-13",10796.71,10875.51,10245.05,10245.05,2432200],["2023-03-14",10284.45,10560.28,10008.63,10363.26,2200800],["2023-03-15",10560.28,10757.3,10363.26,10639.09,2573400],["2023-03-16",10599.69,10599.69,10284.45,10323.86,1217000],["2023-03-17",10402.67,10520.88,10245.05,10323.86,789700],["2023-03-20",10323.86,10323.86,9969.22,10008.63,2729000],["2023-03-21",10087.43,10166.24,9929.82,10166.24,913700],["2023-03-22",10205.65,10520.88,10205.65,10323.86,3335200],["2023-03-23",10245.05,10323.86,10126.84,10245.05,741800],["2023-03-24",10205.65,10323.86,10166.24,10205.65,2551900],["2023-03-27",10245.05,10442.07,10245.05,10402.67,1222400],["2023-03-28",10402.67,10481.47,10205.65,10205.65,1191200],["2023-03-29",10205.65,10402.67,10087.43,10323.86,1035000],["2023-03-30",10402.67,10442.07,10126.84,10166.24,2002900],["2023-03-31",10205.65,10205.65,10048.03,10126.84,896600],["2023-04-03",10126.84,10245.05,10087.43,10126.84,1780700],["2023-04-04",10126.84,10639.09,10126.84,10323.86,1839800],["2023-04-05",10323.86,10402.67,10245.05,10323.86,2323000],["2023-04-06",10481.47,10560.28,10363.26,10402.67,3023100],["2023-04-07",10402.67,10402.67,10284.45,10284.45,2280300],["2023-04-10",10363.26,10481.47,10245.05,10323.86,1920200],["2023-04-11",10323.86,10442.07,10245.05,10442.07,2496200],["2023-04-12",10520.88,10520.88,10323.86,10363.26,1621000],["2023-04-13",10087.43,10205.65,9811.61,9851.01,5702200],["2023-04-14",9851.01,9969.22,9614.59,9653.99,1875400],["2023-04-17",9614.59,9732.8,9535.78,9732.8,2244400],["2023-04-18",9732.8,9811.61,9614.59,9732.8,839500],["2023-04-19",9732.8,9890.41,9693.39,9772.2,1233300],["2023-04-20",9693.39,9811.61,9653.99,9772.2,752300],["2023-04-21",9693.39,9732.8,9653.99,9653.99,482400],["2023-04-24",9653.99,9693.39,9456.97,9496.37,911600],["2023-04-25",9535.78,9693.39,9456.97,9496.37,906100],["2023-04-26",9496.37,9535.78,9417.57,9496.37,900300],["2023-04-27",9496.37,9732.8,9496.37,9614.59,895200],["2023-04-28",9614.59,9693.39,9535.78,9535.78,910000],["2023-05-04",10166.24,10166.24,10048.03,10166.24,1868500],["2023-05-05",10323.86,10520.88,10008.63,10008.63,2468900],["2023-05-08",9614.59,9890.41,9614.59,9653.99,2501200],["2023-05-09",9653.99,9811.61,9614.59,9653.99,1337900],["2023-05-10",9653.99,9851.01,9614.59,9772.2,1661500],["2023-05-11",9772.2,9969.22,9732.8,9772.2,1507000],["2023-05-12",9653.99,9772.2,9653.99,9772.2,1322700],["2023-05-15",9969.22,9969.22,9772.2,9811.61,1598800],["2023-05-16",9890.41,10166.24,9851.01,10008.63,2732600],["2023-05-17",10087.43,10126.84,9851.01,9851.01,1500100],["2023-05-18",9890.41,9929.82,9811.61,9851.01,1230700],["2023-05-19",9929.82,9929.82,9772.2,9811.61,866200],["2023-05-22",9851.01,10008.63,9732.8,10008.63,1325600],["2023-05-23",9969.22,10126.84,9890.41,9929.82,1026600],["2023-05-24",9929.82,10008.63,9851.01,9851.01,843900],["2023-05-25",9772.2,9890.41,9772.2,9851.01,1211600],["2023-05-26",9851.01,10126.84,9851.01,10008.63,1807700],["2023-05-29",10166.24,10442.07,10008.63,10323.86,3470000],["2023-05-30",10323.86,10442.07,10205.65,10323.86,2021800],["2023-05-31",10402.67,10402.67,10245.05,10363.26,2261481],["2023-06-01",10402.67,10560.28,10363.26,10363.26,1907900],["2023-06-02",10442.07,10481.47,10323.86,10402.67,1649100],["2023-06-05",10678.49,10678.49,10442.07,10520.88,2666000],["2023-06-06",10520.88,10560.28,10363.26,10560.28,1582100],["2023-06-07",10639.09,10639.09,10481.47,10560.28,2586900],["2023-06-08",10560.28,11033.13,10520.88,10757.3,3886400],["2023-06-09",10757.3,10757.3,10560.28,10639.09,1267600],["2023-06-12",10717.9,10717.9,10481.47,10599.69,2033000],["2023-06-13",10639.09,10836.11,10639.09,10639.09,1487100],["2023-06-14",10717.9,10796.71,10481.47,10481.47,2685800],["2023-06-15",10481.47,10520.88,10402.67,10402.67,1325200],["2023-06-16",10442.07,10678.49,10402.67,10402.67,3372800],["2023-06-19",10639.09,10639.09,10442.07,10442.07,899500],["2023-06-20",10481.47,10520.88,10402.67,10520.88,1713500],["2023-06-21",10520.88,10560.28,10442.07,10520.88,1054400],["2023-06-22",10599.69,11230.15,10599.69,10954.32,5658300],["2023-06-23",10993.73,11269.56,10914.92,11269.56,4161700],["2023-06-26",11545.38,11821.21,11348.36,11466.58,4370100],["2023-06-27",11466.58,11584.79,11269.56,11348.36,2397700],["2023-06-28",11348.36,11624.19,11269.56,11348.36,2610300],["2023-06-29",11427.17,11505.98,11151.34,11151.34,1857500],["2023-06-30",11151.34,11190.75,10954.32,10954.32,2116900],["2023-07-03",10993.73,11151.34,10993.73,11151.34,1453600],["2023-07-04",11151.34,11505.98,11151.34,11387.77,2992900],["2023-07-05",11427.17,11505.98,11230.15,11230.15,2035000],["2023-07-06",10560.28,10875.51,10481.47,10481.47,9983300],["2023-07-07",10323.86,10442.07,10126.84,10402.67,3071400],["2023-07-10",10402.67,10639.09,10402.67,10442.07,1994100],["2023-07-11",10481.47,10520.88,10323.86,10363.26,2020500],["2023-07-12",10245.05,10402.67,9969.22,10008.63,2347000],["2023-07-13",10008.63,10048.03,9772.2,9890.41,1823200],["2023-07-14",9890.41,10402.67,9811.61,10402.67,2800300],["2023-07-17",10402.67,10442.07,10205.65,10245.05,1285400],["2023-07-18",10245.05,10245.05,10087.43,10126.84,1205900],["2023-07-19",10166.24,10323.86,10048.03,10245.05,1518100],["2023-07-20",10245.05,10245.05,10087.43,10166.24,1296300],["2023-07-21",10166.24,10245.05,10126.84,10205.65,1319600],["2023-07-24",10205.65,10284.45,10166.24,10245.05,1803900],["2023-07-25",10639.09,10639.09,10166.24,10284.45,846500],["2023-07-26",10284.45,10363.26,10166.24,10245.05,2407400],["2023-07-27",10166.24,10245.05,10087.43,10205.65,1138500],["2023-07-28",10087.43,10126.84,9693.39,10126.84,3358100],["2023-07-31",9851.01,10284.45,9851.01,10166.24,1363500],["2023-08-01",10166.24,10402.67,10126.84,10363.26,4693300],["2023-08-02",10363.26,10363.26,9653.99,10166.24,928400],["2023-08-03",10205.65,10245.05,10087.43,10126.84,3430600],["2023-08-04",10126.84,10205.65,9929.82,10166.24,879300],["2023-08-07",10166.24,10323.86,10087.43,10166.24,3567100],["2023-08-08",10166.24,10520.88,10166.24,10481.47,2693300],["2023-08-09",10481.47,11111.94,10402.67,10954.32,5379200],["2023-08-10",10954.32,11033.13,10639.09,10678.49,1421400],["2023-08-11",10678.49,10678.49,10402.67,10481.47,2251600],["2023-08-14",10481.47,10875.51,10481.47,10639.09,2001100],["2023-08-15",10639.09,10757.3,10560.28,10599.69,1800200],["2023-08-16",10599.69,10836.11,10560.28,10599.69,2571100],["2023-08-17",10599.69,10599.69,10363.26,10402.67,2237600],["2023-08-18",10245.05,10363.26,9693.39,9693.39,3356600],["2023-08-21",9614.59,9929.82,9614.59,9851.01,883600],["2023-08-22",9851.01,10126.84,9614.59,10126.84,2841500],["2023-08-23",9969.22,10126.84,9653.99,9851.01,1176200],["2023-08-24",9851.01,10008.63,9811.61,9969.22,1781800],["2023-08-25",9693.39,9969.22,9575.18,9890.41,1349500],["2023-08-28",9890.41,10245.05,9890.41,10166.24,1883700],["2023-08-29",10166.24,10166.24,10008.63,10087.43,1519700],["2023-08-30",10205.65,10205.65,10008.63,10126.84,1639900],["2023-08-31",10126.84,10323.86,10087.43,10245.05,1221700],["2023-09-05",10245.05,10796.71,10087.43,10639.09,3879700],["2023-09-06",10639.09,10717.9,10402.67,10520.88,1290000],["2023-09-07",10481.47,10560.28,10402.67,10442.07,3379000],["2023-09-08",10442.07,10639.09,10442.07,10481.47,1606000],["2023-09-11",10717.9,10954.32,10520.88,10520.88,4186300],["2023-09-12",10560.28,10639.09,9811.61,10284.45,3065800],["2023-09-13",10402.67,10442.07,10087.43,10166.24,3399200],["2023-09-14",10166.24,10205.65,9811.61,10008.63,1662500],["2023-09-15",10008.63,10126.84,9890.41,10126.84,2689200],["2023-09-18",10126.84,10126.84,9969.22,10048.03,1071900],["2023-09-19",10048.03,10048.03,9575.18,9969.22,2522800],["2023-09-20",9929.82,10126.84,9929.82,10048.03,1113400],["2023-09-21",10048.03,10166.24,9851.01,9929.82,2790000],["2023-09-22",9929.82,9929.82,9535.78,9772.2,1609000],["2023-09-25",9772.2,9969.22,9535.78,9535.78,3215400],["2023-09-26",9535.78,9575.18,9338.76,9378.16,637000],["2023-09-27",9378.16,9456.97,9220.55,9378.16,3509500],["2023-09-28",9378.16,9378.16,9181.14,9220.55,433100],["2023-09-29",9456.97,9456.97,8984.12,9338.76,3425600],["2023-10-02",9299.35,9496.37,9299.35,9338.76,259000],["2023-10-03",9338.76,9338.76,8747.7,8984.12,3298500],["2023-10-04",8984.12,9181.14,8944.72,8984.12,737200],["2023-10-05",8984.12,9141.74,8984.12,8984.12,1232700],["2023-10-06",8984.12,9220.55,8984.12,9181.14,301900],["2023-10-09",9181.14,9299.35,9062.93,9299.35,896200],["2023-10-10",9299.35,9456.97,9141.74,9299.35,1322600],["2023-10-11",9141.74,9417.57,9062.93,9220.55,714200],["2023-10-12",9220.55,9338.76,9141.74,9220.55,980400],["2023-10-13",9220.55,9259.95,9062.93,9259.95,883600],["2023-10-16",9338.76,9456.97,9062.93,9141.74,1215200],["2023-10-17",9141.74,9181.14,9102.33,9102.33,826800],["2023-10-18",9102.33,9141.74,8668.89,8826.5,1414800],["2023-10-19",8826.5,9062.93,8668.89,8668.89,353900],["2023-10-20",8668.89,8826.5,8590.08,8826.5,688700],["2023-10-23",8826.5,8826.5,8668.89,8708.29,865100],["2023-10-24",8708.29,8826.5,8668.89,8826.5,264700],["2023-10-25",8865.91,8944.72,8708.29,8747.7,1879900],["2023-10-26",8747.7,8747.7,8235.44,8314.25,691800],["2023-10-27",8314.25,8432.46,8117.23,8353.66,1642400],["2023-10-30",8353.66,8353.66,8196.04,8314.25,958200],["2023-10-31",8314.25,8432.46,8038.42,8038.42,844800],["2023-11-01",8117.23,8274.85,7880.81,8077.83,1438000],["2023-11-02",8196.04,8550.68,8196.04,8432.46,1105800],["2023-11-03",8471.87,8471.87,8117.23,8314.25,2276400],["2023-11-06",8314.25,8511.27,8314.25,8353.66,1408900],["2023-11-07",8393.06,8393.06,8274.85,8314.25,1917100],["2023-11-08",8353.66,8590.08,8274.85,8590.08,1577200],["2023-11-09",8668.89,8865.91,8550.68,8787.1,2211100],["2023-11-10",8826.5,8826.5,8590.08,8708.29,1140500],["2023-11-13",8511.27,8708.29,8511.27,8629.48,2249600],["2023-11-14",8668.89,8787.1,8629.48,8629.48,1081000],["2023-11-15",8668.89,8826.5,8590.08,8590.08,2599800],["2023-11-16",8668.89,8708.29,8590.08,8708.29,1121600],["2023-11-17",8668.89,8747.7,8550.68,8550.68,2559000],["2023-11-20",8550.68,8708.29,8432.46,8629.48,1153700],["2023-11-21",8590.08,8747.7,8550.68,8747.7,2366400],["2023-11-22",8747.7,8826.5,8668.89,8747.7,1225700],["2023-11-23",8668.89,9102.33,8668.89,8905.31,2581300],["2023-11-24",8905.31,8944.72,8747.7,8826.5,1169000],["2023-11-27",8747.7,9102.33,8511.27,8905.31,2412900],["2023-11-28",8905.31,9062.93,8787.1,8944.72,1131300],["2023-11-29",8944.72,9062.93,8865.91,8944.72,2191200],["2023-11-30",8984.12,8984.12,8865.91,8865.91,1191700],["2023-12-01",8826.5,8905.31,8747.7,8865.91,1645100],["2023-12-04",8865.91,9102.33,8668.89,8944.72,1877800],["2023-12-05",8944.72,9102.33,8944.72,8984.12,1699600],["2023-12-06",8984.12,9062.93,8905.31,8984.12,1799000],["2023-12-07",8984.12,8984.12,8826.5,8905.31,1585400],["2023-12-08",8905.31,9023.52,8826.5,8905.31,2043000],["2023-12-11",8865.91,8865.91,8353.66,8629.48,2221600],["2023-12-12",8629.48,8668.89,8511.27,8629.48,1973400],["2023-12-13",8629.48,8708.29,8590.08,8668.89,1646300],["2023-12-14",8668.89,8708.29,8550.68,8629.48,1738900],["2023-12-15",8629.48,8629.48,8550.68,8590.08,1812500],["2023-12-18",8550.68,8590.08,8353.66,8471.87,1872300],["2023-12-19",8471.87,8511.27,8393.06,8432.46,1655800],["2023-12-20",8432.46,8708.29,8393.06,8511.27,1674400],["2023-12-21",8590.08,8590.08,8432.46,8590.08,1664800],["2023-12-22",8590.08,8668.89,8550.68,8668.89,1644100],["2023-12-25",8668.89,9259.95,8629.48,9259.95,2027900],["2023-12-26",9259.95,9890.41,9259.95,9890.41,3394600],["2023-12-27",9890.41,10520.88,9890.41,9929.82,3893300],["2023-12-28",9929.82,9969.22,9614.59,9732.8,2126200],["2023-12-29",9732.8,9772.2,9575.18,9653.99,2498200],["2024-01-02",9653.99,9811.61,8984.12,9653.99,1788600],["2024-01-03",9851.01,10323.86,9653.99,10323.86,4607600],["2024-01-04",10323.86,10639.09,10205.65,10284.45,2812200],["2024-01-05",10284.45,10520.88,10008.63,10048.03,2554800],["2024-01-08",10048.03,10087.43,9851.01,9890.41,1953000],["2024-01-09",9890.41,9969.22,9772.2,9890.41,2108300],["2024-01-10",9890.41,9969.22,9772.2,9851.01,1713400],["2024-01-11",9851.01,10048.03,9851.01,9969.22,2069700],["2024-01-12",9299.35,9969.22,9299.35,9851.01,1824700],["2024-01-15",9772.2,9851.01,9693.39,9772.2,1992900],["2024-01-16",9772.2,9851.01,9693.39,9851.01,1460800],["2024-01-17",9772.2,9929.82,9772.2,9851.01,1928800],["2024-01-18",9851.01,9851.01,9772.2,9772.2,1530100],["2024-01-19",9851.01,10008.63,9851.01,9890.41,1899200],["2024-01-22",9851.01,10008.63,9851.01,9890.41,1846600],["2024-01-23",9890.41,9929.82,9811.61,9811.61,1862800],["2024-01-24",9811.61,9890.41,9772.2,9772.2,1850900],["2024-01-25",9772.2,9851.01,9693.39,9772.2,1695100],["2024-01-26",9772.2,9890.41,9772.2,9890.41,1309600],["2024-01-29",9890.41,9890.41,9772.2,9811.61,1835400],["2024-01-30",9811.61,9929.82,9732.8,9890.41,1609300],["2024-01-31",9890.41,9929.82,9811.61,9851.01,1193400],["2024-02-01",9851.01,9890.41,9732.8,9811.61,1757000],["2024-02-02",9811.61,9890.41,9653.99,9693.39,2034300],["2024-02-05",9535.78,9772.2,9535.78,9693.39,1804400],["2024-02-06",9693.39,9929.82,9693.39,9929.82,1832900],["2024-02-07",9929.82,9969.22,9851.01,9851.01,1640400],["2024-02-15",9851.01,10245.05,9851.01,9890.41,2063200],["2024-02-16",9969.22,10245.05,9969.22,10126.84,2164000],["2024-02-19",10166.24,10245.05,9851.01,10126.84,2537800],["2024-02-20",10126.84,10205.65,10048.03,10048.03,1985100],["2024-02-21",10048.03,10126.84,9969.22,10008.63,2357600],["2024-02-22",10008.63,10008.63,9929.82,9969.22,1745100],["2024-02-23",9969.22,10048.03,9851.01,9890.41,2044600],["2024-02-26",9890.41,10126.84,9851.01,10087.43,1972300],["2024-02-27",10087.43,10126.84,9417.57,10008.63,1868900],["2024-02-28",10166.24,10166.24,9969.22,9969.22,1839700],["2024-02-29",9969.22,10048.03,9929.82,9969.22,2308500],["2024-03-01",10008.63,10166.24,10008.63,10048.03,1803700],["2024-03-04",10048.03,10717.9,10048.03,10717.9,5360500],["2024-03-05",10757.3,10875.51,10560.28,10717.9,2453600],["2024-03-06",10717.9,10717.9,10245.05,10402.67,1734300],["2024-03-07",10442.07,10442.07,10284.45,10323.86,3023100],["2024-03-08",10284.45,10757.3,10166.24,10560.28,2178600],["2024-03-11",10560.28,10836.11,10402.67,10599.69,3920700],["2024-03-12",10599.69,10914.92,10402.67,10717.9,2177500],["2024-03-13",10717.9,10993.73,10717.9,10796.71,2782000],["2024-03-14",10796.71,10875.51,10402.67,10639.09,2142100],["2024-03-15",10639.09,10678.49,10442.07,10520.88,2452500],["2024-03-18",10402.67,10481.47,10166.24,10402.67,2047800],["2024-03-19",10442.07,10757.3,10402.67,10520.88,2370800],["2024-03-20",10560.28,10717.9,10520.88,10599.69,1684200],["2024-03-21",10639.09,10639.09,10560.28,10560.28,2465900],["2024-03-22",10560.28,10599.69,10481.47,10560.28,1803700],["2024-03-25",10560.28,10717.9,10520.88,10560.28,2415800],["2024-03-26",10481.47,10639.09,10481.47,10560.28,1641400],["2024-03-27",10560.28,10560.28,10481.47,10520.88,2214100],["2024-03-28",10520.88,10599.69,10520.88,10599.69,1706200],["2024-03-29",10599.69,10678.49,9890.41,10639.09,2231800],["2024-04-01",10639.09,11348.36,10639.09,11348.36,5580900],["2024-04-02",11348.36,11624.19,11348.36,11545.38,3196800],["2024-04-03",11545.38,11624.19,11190.75,11190.75,3014800],["2024-04-04",11190.75,11821.21,11033.13,11821.21,3981100],["2024-04-05",11821.21,12609.29,11821.21,12609.29,6034300],["2024-04-08",12609.29,13003.33,12175.85,12766.91,4744400],["2024-04-09",12766.91,12806.31,12491.08,12648.7,2474900],["2024-04-10",12648.7,13160.95,12569.89,13082.14,5329800],["2024-04-11",13082.14,13082.14,12648.7,13082.14,2785200],["2024-04-12",13082.14,13949.03,13082.14,13949.03,7328600],["2024-04-15",13909.63,13949.03,13121.54,13160.95,4551400],["2024-04-16",13121.54,13160.95,12451.68,13003.33,4745200],["2024-04-17",13003.33,13200.35,12451.68,12569.89,3189000],["2024-04-19",12215.25,12530.48,11821.21,12372.87,5950100],["2024-04-22",12254.66,13082.14,12254.66,13042.74,2604200],["2024-04-23",13042.74,13791.41,12766.91,13239.76,5345800],["2024-04-24",13239.76,13830.82,13003.33,13436.78,2457100],["2024-04-25",13436.78,13870.22,13436.78,13633.8,5226300],["2024-04-26",13791.41,13791.41,13436.78,13594.39,2087400],["2024-05-02",13594.39,13909.63,13279.16,13633.8,4089700],["2024-05-03",13712.61,14579.49,13712.61,14579.49,7621300],["2024-05-06",15525.19,15564.6,14658.3,15564.6,5967900],["2024-05-07",15564.6,16628.5,15564.6,16116.25,17456900],["2024-05-08",16116.25,16273.87,15367.58,15525.19,6845200],["2024-05-09",15525.19,16589.1,15367.58,16392.08,15527500],["2024-05-10",16786.12,16786.12,15919.23,15998.04,3542400],["2024-05-13",15998.04,16549.7,15643.4,16234.46,5087800],["2024-05-14",16234.46,17180.16,16195.06,17180.16,8701300],["2024-05-15",17180.16,18086.45,16943.74,17180.16,6635400],["2024-05-16",17219.56,17574.2,16864.93,17180.16,4798400],["2024-05-17",17180.16,17574.2,16392.08,16943.74,5245800],["2024-05-20",16943.74,17534.8,16746.72,17337.78,5573200],["2024-05-21",17337.78,17416.59,16943.74,17298.37,3959300],["2024-05-22",17298.37,17968.24,17298.37,17810.63,5601000],["2024-05-23",17810.63,18756.32,17416.59,18677.51,6914600],["2024-05-24",18756.32,19465.6,18086.45,19071.55,6853500],["2024-05-27",19071.55,19977.85,18913.94,19820.23,8043200],["2024-05-28",19938.44,21199.37,19307.98,21199.37,10052700],["2024-05-29",21199.37,22420.9,21199.37,22302.69,7468500],["2024-05-30",22302.69,22460.3,21120.56,21829.84,8444600],["2024-05-31",21829.84,23327.19,21751.03,21908.65,4620800],["2024-06-03",21987.45,23090.77,21908.65,22933.15,6608500],["2024-06-04",22933.15,23563.62,22854.34,23287.79,5359200],["2024-06-05",23287.79,23642.42,22539.11,22933.15,5294600],["2024-06-06",22933.15,23406.0,21632.82,21987.45,8061400],["2024-06-07",21435.8,22854.34,21435.8,22854.34,6271700],["2024-06-10",22854.34,23406.0,22617.92,22814.94,3195400],["2024-06-11",22814.94,22814.94,22145.07,22381.49,3233400],["2024-06-12",22381.49,22696.73,21908.65,22460.3,2852800],["2024-06-13",22460.3,22933.15,22460.3,22775.53,3499400],["2024-06-14",22775.53,24351.7,22775.53,24115.27,12225400],["2024-06-17",24115.27,25218.58,24036.46,24745.74,5312800],["2024-06-18",24824.54,25612.63,24745.74,25612.63,6120400],["2024-06-19",25533.82,27385.81,25533.82,27385.81,6814000],["2024-06-20",27425.21,29001.37,27385.81,27937.46,8959800],["2024-06-21",27937.46,28292.1,26834.15,27701.04,7520900],["2024-06-24",26794.75,27701.04,25770.24,25770.24,8124600],["2024-06-25",25770.24,27188.79,23997.06,26794.75,8482900],["2024-06-26",25849.05,27937.46,25849.05,27031.17,3294653],["2024-06-27",26794.75,27464.62,26558.32,27070.57,3778800],["2024-06-28",27070.57,27188.79,25770.24,26164.28,4799600],["2024-07-01",26124.88,27504.02,26006.67,27188.79,3666200],["2024-07-02",27188.79,27937.46,27188.79,27425.21,3225600],["2024-07-03",27425.21,27701.04,26952.36,27031.17,2778200],["2024-07-04",27031.17,27543.42,26912.96,26952.36,2702100],["2024-07-05",26952.36,28764.95,26400.71,28646.74,8317500],["2024-07-08",28764.95,29158.99,27622.23,28055.68,6347800],["2024-07-09",28055.68,28213.29,27109.98,27228.19,6444300],["2024-07-10",27228.19,27582.83,26794.75,26952.36,5997900],["2024-07-11",26952.36,27464.62,26794.75,27267.59,2056900],["2024-07-12",27267.59,27543.42,27031.17,27149.38,2290500],["2024-07-15",27149.38,27464.62,26479.51,26479.51,3721300],["2024-07-16",26479.51,26637.13,24627.52,24627.52,11075900],["2024-07-17",24588.12,24588.12,22933.15,22933.15,8748600],["2024-07-18",21475.2,22854.34,21356.99,22145.07,9103900],["2024-07-19",22105.67,22145.07,20608.31,20608.31,4702000],["2024-07-22",19307.98,19702.02,19189.77,19189.77,1435500],["2024-07-23",17850.03,17850.03,17850.03,17850.03,758500],["2024-07-24",16628.5,17810.63,16628.5,17101.35,14377700],["2024-07-25",17101.35,17101.35,15919.23,15919.23,7390300],["2024-07-26",15761.62,16746.72,15052.34,16470.89,9684700],["2024-07-29",16470.89,17613.61,16234.46,17613.61,3825600],["2024-07-30",17692.41,18835.13,17692.41,17968.24,9705700],["2024-07-31",18125.86,18677.51,16746.72,16746.72,6473000],["2024-08-01",16313.27,16746.72,15761.62,16273.87,7366100],["2024-08-02",16273.87,17377.18,15801.02,17377.18,5947600],["2024-08-05",17377.18,17377.18,16195.06,16195.06,9117800],["2024-08-06",16392.08,17298.37,16352.68,17258.97,4767300],["2024-08-07",17258.97,17574.2,16549.7,16904.33,2827000],["2024-08-08",16904.33,17140.76,15722.21,15722.21,7053400],["2024-08-09",15722.21,16155.66,14894.73,15012.94,7658600],["2024-08-12",15012.94,16037.44,14973.53,16037.44,4970000],["2024-08-13",16076.85,16510.29,15761.62,16431.48,3425700],["2024-08-14",16431.48,16549.7,15998.04,16273.87,4048400],["2024-08-15",16273.87,16273.87,15643.4,15998.04,2589900],["2024-08-16",16549.7,17101.35,16549.7,16864.93,4438500],["2024-08-19",16864.93,17298.37,16549.7,16628.5,2220800],["2024-08-20",16549.7,17771.22,16392.08,17455.99,5423000],["2024-08-21",17455.99,17653.01,17180.16,17337.78,4165000],["2024-08-22",17337.78,17731.82,17180.16,17377.18,1730700],["2024-08-23",17377.18,17377.18,16707.31,17219.56,4224100],["2024-08-26",16628.5,17258.97,16037.44,16628.5,2634200],["2024-08-27",16628.5,16786.12,16234.46,16392.08,1755500],["2024-08-28",16352.68,16864.93,16273.87,16786.12,3581200],["2024-08-29",16786.12,16943.74,16746.72,16864.93,2301300],["2024-08-30",16943.74,17613.61,16825.52,17416.59,4741000],["2024-09-04",17258.97,17258.97,16628.5,16943.74,2632400],["2024-09-05",16943.74,17219.56,16628.5,16943.74,3940700],["2024-09-06",16943.74,16943.74,16549.7,16786.12,1857800],["2024-09-09",16786.12,16864.93,16155.66,16352.68,2510300],["2024-09-10",16273.87,16470.89,15761.62,16037.44,1805300],["2024-09-11",16037.44,16589.1,15722.21,16392.08,2165400],["2024-09-12",16549.7,16707.31,16155.66,16352.68,1014500],["2024-09-13",15840.42,16628.5,15840.42,16470.89,1723900],["2024-09-16",16431.48,16431.48,15761.62,16273.87,805800],["2024-09-17",16273.87,16470.89,16076.85,16470.89,1118200],["2024-09-18",16510.29,17377.18,16510.29,17258.97,3453400],["2024-09-19",17258.97,17258.97,16983.14,17180.16,1093800],["2024-09-20",17180.16,17455.99,16904.33,17140.76,1727800],["2024-09-23",17140.76,17140.76,16628.5,16707.31,2007000],["2024-09-24",16707.31,16786.12,16667.91,16786.12,1073800],["2024-09-25",16983.14,17140.76,16864.93,17101.35,2609400],["2024-09-26",17101.35,17140.76,16707.31,16746.72,2200600],["2024-09-27",16786.12,16943.74,16667.91,16904.33,2222300],["2024-09-30",16904.33,16943.74,16549.7,16589.1,1772500],["2024-10-01",16943.74,17180.16,16589.1,16707.31,1280900],["2024-10-02",16707.31,16707.31,16510.29,16510.29,1454100],["2024-10-03",16589.1,16628.5,16076.85,16155.66,1757500],["2024-10-04",16155.66,16392.08,15919.23,16037.44,908800],["2024-10-07",16037.44,16392.08,16037.44,16037.44,1097500],["2024-10-08",16037.44,16234.46,15998.04,16076.85,544100],["2024-10-09",16116.25,16707.31,15052.34,16589.1,1752900],["2024-10-10",16628.5,16904.33,16589.1,16667.91,970200],["2024-10-11",16667.91,16904.33,16549.7,16549.7,1060100],["2024-10-14",16549.7,16707.31,16392.08,16510.29,817100],["2024-10-15",16510.29,16510.29,16234.46,16234.46,940000],["2024-10-16",16234.46,16431.48,16155.66,16195.06,640400],["2024-10-17",16234.46,16392.08,15958.64,16234.46,1066900],["2024-10-18",16234.46,16510.29,16234.46,16313.27,728700],["2024-10-21",16234.46,16470.89,16155.66,16352.68,3377400],["2024-10-22",16313.27,16470.89,16234.46,16313.27,750400],["2024-10-23",16155.66,16352.68,16155.66,16234.46,2915800],["2024-10-24",16195.06,16313.27,16116.25,16155.66,471600],["2024-10-25",16155.66,16195.06,15998.04,15998.04,1127800],["2024-10-28",15998.04,16313.27,15998.04,16234.46,889100],["2024-10-29",16234.46,17337.78,16234.46,17337.78,4276800],["2024-10-30",17337.78,18086.45,17258.97,17613.61,3336800],["2024-10-31",17613.61,18480.49,17574.2,18322.88,4570400],["2024-11-01",18401.69,18401.69,17337.78,17731.82,2025000],["2024-11-04",16943.74,17731.82,16549.7,17022.54,1891900],["2024-11-05",17022.54,18007.65,17022.54,17968.24,2143600],["2024-11-06",18047.05,18519.9,17653.01,17771.22,3227200],["2024-11-07",17968.24,18677.51,17889.43,18322.88,3147800],["2024-11-08",18283.47,19583.81,18283.47,19544.4,7306700],["2024-11-11",19544.4,20490.1,19544.4,20371.89,3600200],["2024-11-12",20371.89,20884.14,19741.42,19899.04,3817200],["2024-11-13",19741.42,20490.1,19307.98,20490.1,3655000],["2024-11-14",20490.1,21593.41,20056.66,20687.12,4448700],["2024-11-15",20174.87,20568.91,19307.98,20174.87,2632500],["2024-11-18",19702.02,20726.52,19150.36,20174.87,2485800],["2024-11-19",20332.48,21120.56,19386.79,19505.0,3283500],["2024-11-20",19623.21,20293.08,19544.4,20135.46,3020200],["2024-11-21",20174.87,21081.16,20135.46,20923.54,3980200],["2024-11-22",21120.56,22381.49,21041.76,21632.82,3761200],["2024-11-25",21593.41,22539.11,21593.41,22145.07,3321300],["2024-11-26",22145.07,23011.96,21435.8,21554.01,3990200],["2024-11-27",21593.41,21908.65,21435.8,21554.01,2718900],["2024-11-28",21987.45,22460.3,21475.2,21593.41,1625300],["2024-11-29",21672.22,22223.88,21593.41,21987.45,3857300],["2024-12-02",22617.92,22775.53,21908.65,22105.67,3026500],["2024-12-03",22105.67,22420.9,21711.63,21711.63,3740800],["2024-12-04",21711.63,21790.43,20884.14,21278.18,2968600],["2024-12-05",21632.82,21829.84,20608.31,20608.31,5778600],["2024-12-06",20608.31,20884.14,20253.68,20647.72,2371200],["2024-12-09",20647.72,21514.61,20647.72,21435.8,3115400],["2024-12-10",21435.8,22184.47,21435.8,21829.84,2943700],["2024-12-11",21987.45,22066.26,21396.39,21514.61,2384700],["2024-12-12",21514.61,21672.22,21002.35,21120.56,2904500],["2024-12-13",21120.56,21278.18,20844.74,20884.14,1827300],["2024-12-16",20884.14,21632.82,20884.14,21554.01,2940500],["2024-12-17",21554.01,21751.03,21278.18,21317.58,1751800],["2024-12-18",21356.99,21672.22,21041.76,21593.41,1771100],["2024-12-19",21554.01,21672.22,21317.58,21593.41,1989700],["2024-12-20",21829.84,23090.77,21672.22,23090.77,6492000],["2024-12-23",23090.77,24706.33,23090.77,23997.06,4369700],["2024-12-24",23918.25,24036.46,23327.19,23484.81,2612400],["2024-12-25",23642.42,23760.64,22460.3,22578.51,5683900],["2024-12-26",22578.51,23011.96,22420.9,22854.34,2551500],["2024-12-27",23248.38,23248.38,22381.49,22854.34,1753000],["2024-12-30",23642.42,23642.42,22460.3,22460.3,1278100],["2024-12-31",22460.3,22578.51,22066.26,22578.51,2225700],["2025-01-02",22775.53,23406.0,22775.53,23011.96,2955100],["2025-01-03",23011.96,23011.96,22263.28,22381.49,2776700],["2025-01-06",21120.56,22420.9,21120.56,21435.8,2985800],["2025-01-07",21987.45,22933.15,21356.99,21475.2,2464300],["2025-01-08",21672.22,21987.45,21278.18,21908.65,1250100],["2025-01-09",21751.03,21948.05,21672.22,21672.22,1234400],["2025-01-10",21632.82,21672.22,21120.56,21120.56,1601800],["2025-01-13",21120.56,21120.56,20096.06,20490.1,2407100],["2025-01-14",20490.1,20687.12,19820.23,19899.04,2416100],["2025-01-15",19938.44,20726.52,19938.44,20687.12,1321400],["2025-01-16",20726.52,20844.74,20490.1,20844.74,1687100],["2025-01-17",20844.74,21435.8,20844.74,21317.58,1037300],["2025-01-20",21317.58,21672.22,21081.16,21120.56,1214000],["2025-01-21",21120.56,21278.18,20490.1,20765.93,1376900],["2025-01-22",20805.33,21278.18,20687.12,21278.18,1531000],["2025-01-23",21278.18,22066.26,21278.18,21356.99,1307200],["2025-01-24",21356.99,21475.2,21002.35,21159.97,1778000],["2025-02-03",21120.56,22617.92,21120.56,21751.03,1967400],["2025-02-04",21790.43,22223.88,21790.43,21829.84,1284800],["2025-02-05",21829.84,21869.24,21435.8,21632.82,1168800],["2025-02-06",21593.41,21751.03,21396.39,21672.22,1646100],["2025-02-07",21672.22,21987.45,21593.41,21672.22,1230700],["2025-02-10",21672.22,21711.63,21002.35,21002.35,2178900],["2025-02-11",21041.76,21711.63,21041.76,21711.63,1948300],["2025-02-12",21711.63,21869.24,21435.8,21554.01,965600],["2025-02-13",20962.95,21554.01,20962.95,21475.2,1586700],["2025-02-14",21554.01,22972.55,21475.2,22972.55,5738200],["2025-02-17",23642.42,24036.46,22460.3,22460.3,4511100],["2025-02-18",22539.11,22933.15,22066.26,22539.11,3016900],["2025-02-19",22539.11,23090.77,22539.11,22814.94,3176200],["2025-02-20",22814.94,22972.55,22223.88,22342.09,2849100],["2025-02-21",22342.09,22696.73,22105.67,22223.88,1747800],["2025-02-24",22223.88,22302.69,21751.03,21987.45,2157400],["2025-02-25",21987.45,22381.49,21593.41,22184.47,1727800],["2025-02-26",22854.34,22854.34,21987.45,22066.26,1423200],["2025-02-27",22066.26,22066.26,21829.84,22066.26,1705000],["2025-02-28",22066.26,22223.88,21908.65,21948.05,1862900],["2025-03-03",22026.86,22066.26,21790.43,21908.65,1538700],["2025-03-04",21869.24,22539.11,21593.41,22381.49,1390300],["2025-03-05",22381.49,22854.34,22223.88,22223.88,1781600],["2025-03-06",22302.69,22854.34,22223.88,22539.11,2318800],["2025-03-07",22539.11,22617.92,22302.69,22342.09,1256800],["2025-03-10",22342.09,22854.34,22263.28,22381.49,1797300],["2025-03-11",22381.49,23406.0,22066.26,23051.36,4747100],["2025-03-12",23051.36,23327.19,22657.32,22775.53,2057900],["2025-03-13",22775.53,22854.34,22342.09,22381.49,2147600],["2025-03-14",22066.26,22460.3,21790.43,21948.05,3207800],["2025-03-17",21948.05,23169.57,21908.65,22775.53,3176400],["2025-03-18",22775.53,22854.34,22302.69,22381.49,2098600],["2025-03-19",22381.49,22381.49,22026.86,22381.49,1272400],["2025-03-20",22302.69,22578.51,22105.67,22420.9,1515400],["2025-03-21",22381.49,22972.55,22381.49,22696.73,2328900],["2025-03-24",22696.73,24115.27,22696.73,23603.02,6155600],["2025-03-25",23603.02,23642.42,23090.77,23169.57,2198400],["2025-03-26",23169.57,23169.57,22539.11,23011.96,2786400],["2025-03-27",23011.96,23327.19,22736.13,22736.13,1884500],["2025-03-28",22854.34,22854.34,22460.3,22696.73,2054300],["2025-03-31",22696.73,22775.53,22066.26,22775.53,2637300],["2025-04-01",22775.53,23563.62,22775.53,23130.17,2589300],["2025-04-02",23130.17,24233.48,22854.34,23603.02,4420100],["2025-04-03",22854.34,22854.34,21987.45,21987.45,1254000],["2025-04-04",20490.1,22814.94,20450.7,22381.49,6515100],["2025-04-08",22460.3,22460.3,20844.74,20844.74,4051100],["2025-04-09",20056.66,21159.97,19386.79,20332.48,3895400],["2025-04-10",21751.03,21751.03,21751.03,21751.03,91100],["2025-04-11",22066.26,23130.17,21790.43,23051.36,4303100],["2025-04-14",23090.77,24627.52,22696.73,24627.52,10159800],["2025-04-15",24666.93,25415.6,24036.46,25139.78,6087800],["2025-04-16",25060.97,25100.37,24036.46,24272.89,4992900],["2025-04-17",24194.08,25849.05,24075.87,25849.05,6154400],["2025-04-18",25809.65,26676.53,24430.5,24430.5,5480500],["2025-04-21",24312.29,24903.35,22736.13,24036.46,3369300],["2025-04-22",24036.46,25376.2,22420.9,25139.78,7423000],["2025-04-23",25139.78,26794.75,24745.74,24745.74,1714600],["2025-04-24",24745.74,25218.58,24430.5,24627.52,1541500],["2025-04-25",24627.52,24824.54,24075.87,24233.48,2147200],["2025-04-28",24272.89,25376.2,24233.48,24469.91,2074200],["2025-04-29",24469.91,25179.18,24430.5,24903.35,2059200],["2025-05-05",26321.9,26321.9,25415.6,25612.63,2327300],["2025-05-06",25927.86,26715.94,25770.24,26440.11,4382300],["2025-05-07",26518.92,27582.83,26518.92,27543.42,6539900],["2025-05-08",27582.83,27858.66,26991.77,27346.4,2795500],["2025-05-09",27267.59,27267.59,26400.71,27267.59,3015000],["2025-05-12",27582.83,27582.83,26834.15,27267.59,1697900],["2025-05-13",27267.59,27543.42,26952.36,27464.62,2207500],["2025-05-14",27819.25,27819.25,27109.98,27149.38,2384100],["2025-05-15",27504.02,27504.02,27109.98,27228.19,2119200],["2025-05-16",27267.59,27267.59,26794.75,26794.75,2539300],["2025-05-19",26400.71,27109.98,26124.88,26794.75,3099900],["2025-05-20",27031.17,27031.17,26834.15,26873.55,1872700],["2025-05-21",26912.96,28725.54,26912.96,28725.54,7054300],["2025-05-22",29040.78,30735.15,29040.78,30459.32,5198500],["2025-05-23",30419.92,30853.36,29553.03,30341.11,2386800],["2025-05-26",30616.94,30735.15,29947.07,30380.51,1726800],["2025-05-27",30419.92,31838.46,30380.51,31641.44,3441800],["2025-05-28",31917.27,32271.91,31168.59,31168.59,3214000],["2025-05-29",31208.0,31208.0,30222.9,30735.15,3253000],["2025-05-30",30695.75,30695.75,29671.24,29671.24,3220000],["2025-06-02",29907.67,30065.28,29710.65,29907.67,3264200],["2025-06-03",30341.11,31010.98,29237.8,30735.15,4652800],["2025-06-04",30616.94,30656.34,30025.88,30577.53,1868600],["2025-06-05",30577.53,30971.57,30459.32,30459.32,2724600],["2025-06-06",30419.92,30498.73,30104.69,30183.49,1113100],["2025-06-09",30419.92,31050.38,30104.69,30380.51,2827300],["2025-06-10",30380.51,31010.98,30380.51,30498.73,1887700],["2025-06-11",30735.15,30971.57,30419.92,30971.57,2700000],["2025-06-12",31129.19,31838.46,31129.19,31759.66,2972800],["2025-06-13",31129.19,31365.61,29947.07,30025.88,5935000],["2025-06-16",30262.3,30262.3,29395.41,29868.26,3672200],["2025-06-17",30025.88,30735.15,30025.88,30695.75,3400700],["2025-06-18",30656.34,31129.19,30380.51,30380.51,1599700],["2025-06-19",30380.51,30380.51,29631.84,29947.07,2030000],["2025-06-20",29789.45,29789.45,29631.84,29631.84,1581400],["2025-06-23",29474.22,29474.22,28449.72,28764.95,3406100],["2025-06-24",30498.73,30498.73,29592.43,29868.26,2633100],["2025-06-25",29868.26,29868.26,29474.22,29474.22,2046600],["2025-06-26",29750.05,30183.49,29553.03,29789.45,1215600],["2025-06-27",29828.86,29868.26,29474.22,29750.05,1450400],["2025-06-30",29710.65,30065.28,29395.41,29868.26,1475200],["2025-07-01",30065.28,30656.34,30025.88,30656.34,3204000],["2025-07-02",30853.36,30971.57,30341.11,30419.92,1347100],["2025-07-03",30341.11,30616.94,30183.49,30222.9,1350300],["2025-07-04",30341.11,30577.53,30183.49,30262.3,1569000],["2025-07-07",30262.3,30341.11,29947.07,29947.07,1813000],["2025-07-08",30222.9,30222.9,29868.26,29947.07,2525700],["2025-07-09",29947.07,30183.49,29947.07,30025.88,2308600],["2025-07-10",30025.88,30104.69,29789.45,29789.45,1966000],["2025-07-11",29789.45,29789.45,29316.6,29316.6,3140500],["2025-07-14",29434.82,29513.63,29356.01,29395.41,1221400],["2025-07-15",29631.84,29947.07,29592.43,29631.84,2380500],["2025-07-16",29947.07,29947.07,29710.65,29710.65,854900],["2025-07-17",29789.45,29789.45,29513.63,29513.63,2772300],["2025-07-18",29828.86,29868.26,29474.22,29553.03,3203400],["2025-07-21",31600.0,31600.0,31600.0,31600.0,761100],["2025-07-22",33700.0,33700.0,32500.0,33100.0,3865600],["2025-07-23",33400.0,34950.0,33400.0,34000.0,3057300],["2025-07-24",34450.0,34450.0,33200.0,33200.0,1106800],["2025-07-25",32900.0,33700.0,32900.0,33550.0,1376900],["2025-07-28",34100.0,34100.0,33100.0,33500.0,2443700],["2025-07-29",33550.0,33550.0,32000.0,32000.0,2659500],["2025-07-30",32500.0,33100.0,32050.0,33100.0,1668500],["2025-07-31",33500.0,33600.0,32550.0,32800.0,1626700],["2025-08-01",32950.0,32950.0,32500.0,32500.0,973100],["2025-08-04",32800.0,32900.0,32800.0,32850.0,905400],["2025-08-05",32900.0,33500.0,32900.0,33000.0,1708800],["2025-08-06",33000.0,33000.0,32800.0,32850.0,969900],["2025-08-07",32900.0,33000.0,32700.0,32750.0,1297600],["2025-08-08",32750.0,32900.0,32600.0,32750.0,1706600],["2025-08-11",32700.0,32700.0,32550.0,32650.0,1211200],["2025-08-12",32650.0,32650.0,32350.0,32400.0,1403600],["2025-08-13",32300.0,32300.0,31700.0,31750.0,1995200],["2025-08-14",31800.0,31800.0,31500.0,31550.0,1472400],["2025-08-15",31550.0,31550.0,30500.0,30500.0,2224100],["2025-08-18",30400.0,30400.0,29600.0,29650.0,2876700],["2025-08-19",29800.0,31700.0,29800.0,31700.0,1048600],["2025-08-20",33700.0,33700.0,31850.0,32500.0,3283600],["2025-08-21",33000.0,33000.0,32000.0,32050.0,1386000],["2025-08-22",32000.0,32000.0,30550.0,30850.0,1234700],["2025-08-25",31050.0,31250.0,30300.0,30400.0,1003500],["2025-08-26",30300.0,30900.0,30300.0,30650.0,535000],["2025-08-27",31000.0,31000.0,30600.0,30900.0,832000],["2025-08-28",32250.0,32250.0,31000.0,31300.0,1469600],["2025-08-29",31250.0,31250.0,30800.0,31000.0,1010400],["2025-09-03",31000.0,31000.0,30800.0,31000.0,776900],["2025-09-04",31050.0,31100.0,30750.0,31050.0,1094400],["2025-09-05",31000.0,31050.0,30800.0,30950.0,1153800],["2025-09-08",30800.0,31000.0,30650.0,30800.0,1214300],["2025-09-09",30700.0,31500.0,30700.0,31500.0,877600],["2025-09-10",32000.0,32400.0,31500.0,32000.0,1741700],["2025-09-11",32050.0,32950.0,31800.0,32900.0,2859400],["2025-09-12",33200.0,33950.0,32800.0,33950.0,4132500],["2025-09-15",35000.0,36300.0,35000.0,36300.0,3659100],["2025-09-16",38000.0,38450.0,37500.0,38250.0,6827400],["2025-09-17",38200.0,38200.0,37000.0,37450.0,2045600],["2025-09-18",37800.0,38000.0,37450.0,37900.0,2453800],["2025-09-19",38050.0,38050.0,35800.0,35800.0,5583700],["2025-09-22",36000.0,37500.0,36000.0,37500.0,3500600],["2025-09-23",38300.0,38300.0,36600.0,38000.0,1579000],["2025-09-24",37900.0,38200.0,36600.0,38200.0,1949700],["2025-09-25",37450.0,37950.0,37400.0,37400.0,607000],["2025-09-26",37050.0,37050.0,36500.0,36500.0,903300],["2025-09-29",36700.0,36800.0,35000.0,35000.0,1355400],["2025-09-30",34200.0,35300.0,34200.0,35000.0,1312500],["2025-10-01",35000.0,35100.0,34950.0,34950.0,1023700],["2025-10-02",35000.0,35000.0,34900.0,34900.0,1078500],["2025-10-03",34500.0,34650.0,34150.0,34150.0,1022900],["2025-10-06",34200.0,35000.0,34200.0,35000.0,623000],["2025-10-07",35050.0,35050.0,34200.0,34300.0,969900],["2025-10-08",34950.0,34950.0,34700.0,34900.0,523500],["2025-10-09",35000.0,35200.0,34450.0,34700.0,1056500],["2025-10-10",34800.0,36200.0,34800.0,36200.0,1039900],["2025-10-13",35400.0,36000.0,35400.0,35700.0,655100],["2025-10-14",35800.0,35950.0,35200.0,35200.0,1016200],["2025-10-15",35650.0,35700.0,35000.0,35100.0,727200],["2025-10-16",35700.0,35750.0,35500.0,35600.0,559200],["2025-10-17",35600.0,35600.0,35000.0,35000.0,588100],["2025-10-20",35000.0,36250.0,32600.0,32600.0,1402300],["2025-10-21",34000.0,34500.0,33500.0,34500.0,1271700],["2025-10-22",35000.0,35000.0,34000.0,34450.0,691500],["2025-10-23",34450.0,34450.0,33600.0,33750.0,1573600],["2025-10-24",34000.0,34600.0,33050.0,33100.0,1213700],["2025-10-27",33700.0,34200.0,33000.0,33000.0,981200],["2025-10-28",33000.0,33100.0,32050.0,33100.0,1411500],["2025-10-29",33450.0,33450.0,32500.0,32500.0,1262700],["2025-10-30",32900.0,33450.0,32500.0,33000.0,580900],["2025-10-31",33000.0,33000.0,31500.0,31600.0,2582100],["2025-11-03",31900.0,32000.0,30750.0,30750.0,1393700],["2025-11-04",30550.0,30650.0,30100.0,30650.0,981900],["2025-11-05",30650.0,32200.0,30500.0,31700.0,1016500],["2025-11-06",32000.0,32000.0,31300.0,31300.0,566000],["2025-11-07",30600.0,30600.0,30400.0,30400.0,2267800],["2025-11-10",30400.0,30400.0,29600.0,29800.0,1096800],["2025-11-11",29500.0,29700.0,28500.0,28500.0,2330800],["2025-11-12",29700.0,29750.0,29000.0,29700.0,892200],["2025-11-13",29500.0,29500.0,29200.0,29300.0,862100],["2025-11-14",29500.0,29500.0,29150.0,29200.0,1075700],["2025-11-17",29200.0,29650.0,29200.0,29500.0,537200],["2025-11-18",29600.0,30450.0,29600.0,30250.0,1661200],["2025-11-19",30400.0,30400.0,29850.0,29900.0,781100],["2025-11-20",29900.0,30250.0,29900.0,29950.0,644500],["2025-11-21",29900.0,29900.0,29550.0,29550.0,637400],["2025-11-24",29550.0,30000.0,29550.0,29700.0,541200],["2025-11-25",29650.0,29900.0,29000.0,29000.0,952100],["2025-11-26",29000.0,29600.0,29000.0,29250.0,360300],["2025-11-27",29350.0,29600.0,29250.0,29250.0,587700],["2025-11-28",29400.0,29400.0,28900.0,28900.0,549700],["2025-12-01",28950.0,28950.0,28050.0,28050.0,1651800],["2025-12-02",28000.0,29000.0,27950.0,28150.0,1688800],["2025-12-03",28300.0,29000.0,28200.0,28800.0,882400],["2025-12-04",28800.0,29450.0,28600.0,29450.0,934600],["2025-12-05",29450.0,29450.0,28650.0,28850.0,1024700],["2025-12-08",28850.0,28850.0,28150.0,28450.0,1323100],["2025-12-09",28400.0,28500.0,28150.0,28300.0,841500],["2025-12-10",28300.0,28400.0,28300.0,28300.0,387800],["2025-12-11",28400.0,28400.0,28050.0,28050.0,836300],["2025-12-12",27950.0,27950.0,26400.0,26400.0,1844000],["2025-12-15",26450.0,27450.0,26400.0,26900.0,1133000],["2025-12-16",27000.0,27300.0,26450.0,27200.0,851300],["2025-12-17",27200.0,27200.0,26300.0,26400.0,1716000],["2025-12-18",26400.0,26650.0,26100.0,26150.0,1048100],["2025-12-19",26500.0,26500.0,25700.0,25700.0,2623000],["2025-12-22",26150.0,26950.0,26100.0,26700.0,1218700],["2025-12-23",26900.0,26900.0,26200.0,26200.0,830300],["2025-12-24",26300.0,26550.0,26100.0,26150.0,849300],["2025-12-25",26150.0,26400.0,25700.0,25700.0,1588400],["2025-12-26",25900.0,25900.0,25450.0,25900.0,938700],["2025-12-29",25950.0,26050.0,25700.0,25750.0,1054500],["2025-12-30",25750.0,25800.0,25300.0,25300.0,1338400],["2025-12-31",25200.0,25700.0,24900.0,24900.0,1715000],["2026-01-05",25000.0,25900.0,24900.0,24900.0,1729800],["2026-01-06",25000.0,25500.0,24500.0,24600.0,1826900],["2026-01-07",24700.0,26000.0,24700.0,26000.0,2172500],["2026-01-08",27000.0,27500.0,26550.0,26550.0,3598600],["2026-01-09",26950.0,26950.0,26600.0,26850.0,1654500],["2026-01-12",27750.0,28400.0,27750.0,27800.0,3074900],["2026-01-13",28300.0,28300.0,27700.0,27750.0,2303300],["2026-01-14",27950.0,29650.0,27600.0,29650.0,4412700],["2026-01-15",31400.0,31400.0,30300.0,30650.0,4912900],["2026-01-16",30750.0,30750.0,29500.0,29500.0,3203700],["2026-01-19",29500.0,29500.0,28250.0,28300.0,2860400],["2026-01-20",29250.0,29400.0,28650.0,29100.0,2284300],["2026-01-21",28700.0,28750.0,28250.0,28350.0,1655300],["2026-01-22",28700.0,28850.0,28450.0,28450.0,1045600],["2026-01-23",28500.0,28500.0,27650.0,27650.0,2990000],["2026-01-26",27500.0,27500.0,26600.0,26600.0,1921400],["2026-01-27",26400.0,26400.0,25750.0,25750.0,2448600],["2026-01-28",25500.0,27500.0,25500.0,26250.0,1601800],["2026-01-29",26300.0,27450.0,26300.0,27200.0,1341400],["2026-01-30",27500.0,27500.0,26900.0,26950.0,902400],["2026-02-02",27200.0,27200.0,26550.0,26800.0,1211900],["2026-02-03",26900.0,27000.0,26800.0,27000.0,999100],["2026-02-04",27000.0,27000.0,26750.0,26800.0,1219700],["2026-02-05",26900.0,26900.0,26450.0,26450.0,1125100],["2026-02-06",26100.0,26150.0,25900.0,26050.0,1587300],["2026-02-09",26100.0,26500.0,26000.0,26100.0,827800],["2026-02-10",26100.0,26250.0,26100.0,26250.0,562000],["2026-02-11",26350.0,26700.0,26250.0,26700.0,760700],["2026-02-12",26950.0,27150.0,26800.0,27050.0,598100],["2026-02-13",27100.0,27500.0,27100.0,27500.0,1400900],["2026-02-23",28550.0,28550.0,28050.0,28200.0,1867700],["2026-02-24",28050.0,28050.0,27650.0,27650.0,1776100],["2026-02-25",28000.0,28100.0,27700.0,27800.0,1226800],["2026-02-26",27800.0,27800.0,27550.0,27650.0,1041200],["2026-02-27",27600.0,27600.0,27400.0,27600.0,1149200],["2026-03-02",25900.0,26750.0,25900.0,26400.0,3762400],["2026-03-03",26300.0,26300.0,25200.0,25200.0,3243400],["2026-03-04",25500.0,25800.0,24500.0,24750.0,3959400],["2026-03-05",25400.0,25650.0,24750.0,24750.0,1942900],["2026-03-06",24850.0,24850.0,24350.0,24350.0,1899900],["2026-03-09",22650.0,22650.0,22650.0,22650.0,2926000],["2026-03-10",23050.0,23200.0,22700.0,22800.0,4357100],["2026-03-11",23200.0,23350.0,22800.0,23350.0,3166400],["2026-03-12",23450.0,23500.0,22900.0,22900.0,2027400],["2026-03-13",22750.0,22750.0,22500.0,22550.0,1873700],["2026-03-16",22800.0,22800.0,22000.0,22050.0,1450800],["2026-03-17",22800.0,22800.0,22250.0,22250.0,1237700],["2026-03-18",22050.0,22200.0,21400.0,21400.0,2316000],["2026-03-19",21000.0,21000.0,20200.0,20850.0,1878300],["2026-03-20",20700.0,21200.0,20300.0,20300.0,2613200],["2026-03-23",20300.0,20300.0,19300.0,19300.0,1526000],["2026-03-24",19950.0,20650.0,19850.0,20650.0,1232900],["2026-03-25",20650.0,22050.0,20650.0,22050.0,1711200],["2026-03-26",22100.0,22650.0,21850.0,22050.0,1136600],["2026-03-27",22300.0,22300.0,21400.0,21950.0,1079300],["2026-03-30",21450.0,21450.0,21150.0,21400.0,1112900],["2026-03-31",21550.0,21550.0,21200.0,21300.0,806800],["2026-04-01",22000.0,22500.0,22000.0,22400.0,1982600],["2026-04-02",22400.0,22500.0,22100.0,22100.0,992000],["2026-04-03",22100.0,22500.0,21600.0,21600.0,1040800],["2026-04-06",21600.0,21900.0,21450.0,21450.0,587900],["2026-04-07",21600.0,21650.0,21350.0,21400.0,544000],["2026-04-08",22800.0,22800.0,22300.0,22700.0,1542500],["2026-04-09",22300.0,22400.0,22250.0,22350.0,630900],["2026-04-10",22450.0,22600.0,22400.0,22500.0,746500],["2026-04-13",22000.0,22300.0,22000.0,22250.0,557200],["2026-04-14",22500.0,22500.0,22300.0,22350.0,638500],["2026-04-15",23000.0,23000.0,22800.0,22900.0,1264800],["2026-04-16",23000.0,23350.0,23000.0,23100.0,889700],["2026-04-17",23250.0,23250.0,22850.0,22850.0,659100],["2026-04-20",22900.0,22900.0,22750.0,22750.0,714900],["2026-04-21",22700.0,22750.0,22500.0,22500.0,590000],["2026-04-22",22300.0,23000.0,22300.0,22800.0,619600],["2026-04-23",22800.0,23000.0,22600.0,22650.0,665000],["2026-04-24",22600.0,22750.0,22550.0,22650.0,307900],["2026-04-28",22650.0,22750.0,22400.0,22400.0,403500],["2026-04-29",22500.0,22800.0,22400.0,22600.0,401500],["2026-05-04",22900.0,22900.0,22600.0,22650.0,519300],["2026-05-05",22650.0,22650.0,22350.0,22350.0,347100],["2026-05-06",22400.0,22600.0,22400.0,22500.0,519500],["2026-05-07",22600.0,22800.0,22600.0,22700.0,832100],["2026-05-08",22700.0,22700.0,22250.0,22250.0,696800],["2026-05-11",22350.0,22350.0,21600.0,21600.0,1260600],["2026-05-12",21600.0,21750.0,21600.0,21600.0,434800],["2026-05-13",21600.0,21600.0,21000.0,21150.0,1102500],["2026-05-14",21300.0,21700.0,21250.0,21250.0,513700],["2026-05-15",21400.0,21500.0,21250.0,21350.0,563100],["2026-05-18",21000.0,21250.0,20950.0,21250.0,643000],["2026-05-19",21700.0,21850.0,21400.0,21400.0,668300],["2026-05-20",21300.0,21600.0,21150.0,21200.0,390800],["2026-05-21",21550.0,21550.0,21150.0,21150.0,390100],["2026-05-22",21150.0,21400.0,20900.0,20950.0,800700],["2026-05-25",21300.0,21300.0,21250.0,21250.0,334600],["2026-05-26",21350.0,21900.0,21300.0,21900.0,613900],["2026-05-27",22000.0,22000.0,21700.0,21800.0,350300],["2026-05-28",21800.0,21800.0,21500.0,21500.0,318200],["2026-05-29",21500.0,21500.0,21350.0,21400.0,211000],["2026-06-01",21600.0,21600.0,21300.0,21350.0,191900],["2026-06-02",21150.0,21300.0,21100.0,21100.0,332300],["2026-06-03",21150.0,21450.0,21100.0,21400.0,295300],["2026-06-04",21400.0,21400.0,21250.0,21300.0,103800],["2026-06-05",21300.0,21300.0,21200.0,21300.0,165100],["2026-06-08",21050.0,21200.0,21050.0,21150.0,290000],["2026-06-09",21200.0,21250.0,21000.0,21150.0,251900],["2026-06-10",21150.0,21200.0,21100.0,21100.0,177500],["2026-06-11",21050.0,21050.0,21000.0,21000.0,286600],["2026-06-12",21300.0,21300.0,21150.0,21150.0,187400],["2026-06-15",22600.0,22600.0,22600.0,22600.0,1217200],["2026-06-16",24150.0,24150.0,23850.0,24150.0,4220600],["2026-06-17",24200.0,24500.0,22600.0,22600.0,2000000],["2026-06-18",23000.0,24000.0,22900.0,22900.0,2274200],["2026-06-19",23350.0,23350.0,22950.0,23200.0,1031000],["2026-06-22",23000.0,23000.0,22550.0,22850.0,1109200],["2026-06-23",22900.0,23000.0,22550.0,22550.0,743600],["2026-06-24",22750.0,22750.0,22450.0,22500.0,342300],["2026-06-25",22700.0,23500.0,22700.0,23200.0,1267300],["2026-06-26",23200.0,23200.0,22750.0,23000.0,414000],["2026-06-29",22600.0,23600.0,22600.0,23600.0,927300],["2026-06-30",23550.0,23700.0,23350.0,23500.0,945300],["2026-07-01",23400.0,24000.0,23250.0,24000.0,1114500],["2026-07-02",24000.0,24050.0,23700.0,23750.0,886500],["2026-07-03",23850.0,25300.0,23850.0,25300.0,3216800],["2026-07-06",25450.0,25700.0,25300.0,25350.0,2352300],["2026-07-07",25350.0,26100.0,25000.0,26050.0,2182000],["2026-07-08",25850.0,26500.0,25400.0,26300.0,2304500],["2026-07-09",26000.0,26000.0,25000.0,25550.0,2195100],["2026-07-10",25500.0,25500.0,24950.0,25400.0,1003800],["2026-07-13",26100.0,26100.0,25250.0,25300.0,1637500],["2026-07-14",24600.0,25000.0,23900.0,24850.0,1982400],["2026-07-15",24700.0,25000.0,24000.0,24650.0,1363400],["2026-07-16",24200.0,24700.0,23600.0,24300.0,1230800],["2026-07-17",24300.0,24300.0,23800.0,23800.0,439300],["2026-07-20",23200.0,23500.0,22150.0,22350.0,2135700],["2026-07-21",22400.0,23200.0,22100.0,22500.0,816600],["2026-07-22",22500.0,22800.0,21500.0,21650.0,1368300],["2026-07-23",21300.0,22350.0,21300.0,21500.0,959500],["2026-07-24",21600.0,21700.0,21050.0,21200.0,1189300],["2026-07-27",21850.0,22500.0,21500.0,21500.0,717000],["2026-07-28",21250.0,21850.0,21250.0,21850.0,498400],["2026-07-29",21800.0,21800.0,21350.0,21550.0,593200],["2026-07-30",21350.0,21900.0,21350.0,21800.0,805000],["2026-07-31",21900.0,22350.0,21500.0,21500.0,922200],["2026-08-03",22000.0,23000.0,21700.0,23000.0,1660100],["2026-08-04",23450.0,24250.0,23000.0,23750.0,2163400],["2026-08-05",24000.0,25100.0,24000.0,24850.0,2428000],["2026-08-06",24950.0,24950.0,23900.0,23950.0,1062800],["2026-08-07",23800.0,24200.0,23800.0,23850.0,721900],["2026-08-10",23900.0,24250.0,23650.0,23800.0,489100],["2026-08-11",23500.0,24150.0,23500.0,23700.0,694300],["2026-08-12",23600.0,23900.0,23600.0,23700.0,463100],["2026-08-13",23700.0,24500.0,23700.0,23850.0,1175500],["2026-08-14",23900.0,23900.0,23000.0,23300.0,769300],["2026-08-17",23300.0,23300.0,22800.0,22950.0,442400],["2026-08-18",22800.0,23200.0,22800.0,22850.0,454000],["2026-08-19",22800.0,23500.0,22500.0,22850.0,519800],["2026-08-20",22950.0,23000.0,22700.0,22700.0,355100],["2026-08-21",22650.0,23150.0,22650.0,23050.0,430700],["2026-08-24",23850.0,23850.0,22800.0,22900.0,564000],["2026-08-25",22900.0,22950.0,22600.0,22600.0,544100],["2026-08-26",23100.0,23500.0,22900.0,23150.0,609600],["2026-08-27",23300.0,23300.0,22850.0,23000.0,300500],["2026-08-28",23000.0,23150.0,22850.0,22950.0,384700],["2026-09-03",22550.0,22750.0,22550.0,22650.0,512300],["2026-09-04",22600.0,22700.0,22500.0,22500.0,497600],["2026-09-07",22500.0,23150.0,22250.0,22500.0,745300],["2026-09-08",22500.0,22700.0,22500.0,22550.0,150000],["2026-09-09",22200.0,22450.0,21850.0,21900.0,1370400],["2026-09-10",21900.0,22150.0,21400.0,21450.0,1369100],["2026-09-11",21400.0,21700.0,21200.0,21200.0,886300],["2026-09-14",21450.0,21450.0,20550.0,20600.0,1047800],["2026-09-15",20850.0,20850.0,20300.0,20550.0,1266600],["2026-09-16",20650.0,20650.0,20000.0,20000.0,1430800],["2026-09-17",20500.0,20750.0,20150.0,20200.0,1368800],["2026-09-18",20300.0,21250.0,20300.0,20900.0,775000],["2026-09-21",21200.0,21300.0,20900.0,21000.0,515600],["2026-09-22",21150.0,21150.0,20650.0,20900.0,469400],["2026-09-23",21100.0,21100.0,20800.0,20850.0,326000],["2026-09-24",20500.0,20800.0,20350.0,20400.0,575400],["2026-09-25",20300.0,20550.0,20250.0,20300.0,307000],["2026-09-28",20300.0,20650.0,20300.0,20500.0,941900],["2026-09-29",21000.0,21400.0,20600.0,21100.0,905700],["2026-09-30",21050.0,21100.0,20500.0,20550.0,405100],["2026-10-01",20550.0,20900.0,20550.0,20750.0,511300],["2026-10-02",20850.0,20850.0,20300.0,20550.0,560700]]}