{"sym":"IDC","index":false,"bars":[["2017-11-24",13295.36,14057.82,13295.36,13581.28,547500],["2017-11-27",14057.82,14057.82,13676.59,14010.16,431259],["2017-11-28",13867.2,13867.2,13676.59,13724.24,236000],["2017-11-29",13724.24,13724.24,12866.48,13104.74,193400],["2017-11-30",13104.74,13676.59,12961.78,13581.28,584200],["2017-12-01",13581.28,13581.28,13485.97,13581.28,54900],["2017-12-04",13533.63,13676.59,13533.63,13581.28,121600],["2017-12-05",13533.63,13581.28,13390.67,13390.67,168150],["2017-12-06",13485.97,13485.97,13343.01,13343.01,32210],["2017-12-07",13390.67,13390.67,13295.36,13343.01,475800],["2017-12-08",13295.36,13343.01,13295.36,13343.01,29510],["2017-12-11",13152.4,13152.4,12961.78,13009.44,86700],["2017-12-12",13057.09,13104.74,13057.09,13104.74,71800],["2017-12-13",13200.05,13343.01,13200.05,13200.05,13930],["2017-12-14",13343.01,13343.01,13247.71,13343.01,33590],["2017-12-15",13819.55,13819.55,13247.71,13295.36,24000],["2017-12-18",13343.01,13438.32,13295.36,13390.67,56500],["2017-12-19",13343.01,13343.01,13247.71,13247.71,9000],["2017-12-20",13247.71,13295.36,13200.05,13295.36,85000],["2017-12-21",13295.36,13295.36,13152.4,13295.36,32820],["2017-12-22",15201.5,15201.5,13152.4,13343.01,453800],["2017-12-25",13343.01,13343.01,13200.05,13343.01,55510],["2017-12-26",13343.01,13343.01,13200.05,13343.01,2223300],["2017-12-27",13152.4,13295.36,13152.4,13295.36,1995000],["2017-12-28",13247.71,13295.36,13200.05,13200.05,21000],["2017-12-29",13200.05,13247.71,13152.4,13247.71,195864],["2018-01-02",13343.01,13581.28,13343.01,13343.01,77120],["2018-01-03",13485.97,13485.97,13247.71,13295.36,151700],["2018-01-04",13295.36,13295.36,13152.4,13247.71,5900],["2018-01-05",13247.71,13247.71,13104.74,13247.71,2400],["2018-01-08",13819.55,13819.55,13247.71,13247.71,63600],["2018-01-09",13247.71,13247.71,13009.44,13009.44,15800],["2018-01-10",12961.78,13104.74,12961.78,13104.74,2800],["2018-01-11",13104.74,13104.74,12961.78,13009.44,14600],["2018-01-12",13104.74,13104.74,12914.13,12914.13,22700],["2018-01-15",12914.13,13057.09,12818.82,13057.09,34800],["2018-01-16",12866.48,13104.74,12771.17,12771.17,43500],["2018-01-17",12771.17,12866.48,12342.29,12342.29,136120],["2018-01-18",12389.94,12389.94,11961.06,12056.36,64510],["2018-01-19",12151.67,12151.67,11913.4,11913.4,64900],["2018-01-22",12056.36,12151.67,11865.75,11913.4,176800],["2018-01-23",13343.01,13343.01,11675.14,11675.14,505400],["2018-01-24",11722.79,11913.4,11675.14,11770.44,241430],["2018-01-25",11913.4,12151.67,11675.14,11913.4,432100],["2018-01-26",11913.4,12818.82,11913.4,12532.9,113119],["2018-01-29",12199.33,12199.33,11961.06,12008.71,153700],["2018-01-30",11961.06,12056.36,11865.75,11913.4,137821],["2018-01-31",11961.06,11961.06,11818.1,11818.1,844300],["2018-02-01",11770.44,11865.75,11341.56,11436.87,283530],["2018-02-02",11198.6,11436.87,11103.29,11436.87,18410],["2018-02-05",11436.87,11436.87,11103.29,11103.29,225600],["2018-02-06",10960.33,10960.33,10483.8,10960.33,101300],["2018-02-07",10960.33,11007.99,10865.02,10865.02,291900],["2018-02-08",10865.02,10960.33,10865.02,10865.02,367700],["2018-02-09",10722.06,10722.06,10007.26,10579.1,207300],["2018-02-12",10579.1,11436.87,10483.8,11436.87,111400],["2018-02-13",10960.33,11436.87,10960.33,11436.87,52600],["2018-02-21",11436.87,11675.14,11436.87,11436.87,28300],["2018-02-22",11436.87,11579.83,11436.87,11436.87,61310],["2018-02-23",11103.29,11484.52,11103.29,11246.25,41800],["2018-02-26",11198.6,11913.4,11198.6,11865.75,88600],["2018-02-27",11627.48,12389.94,11627.48,12199.33,66600],["2018-02-28",12056.36,12104.02,11675.14,11865.75,57000],["2018-03-01",11913.4,11913.4,11770.44,11913.4,18200],["2018-03-02",11341.56,11818.1,11341.56,11818.1,10100],["2018-03-05",11293.91,11532.18,11293.91,11341.56,35700],["2018-03-06",11341.56,11770.44,11341.56,11532.18,20000],["2018-03-07",11675.14,11675.14,11341.56,11436.87,39800],["2018-03-08",11627.48,11675.14,11436.87,11675.14,36000],["2018-03-09",11913.4,12628.21,11722.79,12294.63,30700],["2018-03-12",11865.75,12056.36,11865.75,12008.71,20200],["2018-03-13",11913.4,11913.4,11293.91,11293.91,600],["2018-03-14",11484.52,11484.52,11436.87,11436.87,28900],["2018-03-15",11436.87,11436.87,11436.87,11436.87,11500],["2018-03-16",11865.75,11865.75,11436.87,11532.18,17300],["2018-03-19",11818.1,11913.4,11484.52,11818.1,62900],["2018-03-20",13343.01,13343.01,11579.83,11579.83,10700],["2018-03-21",12342.29,12342.29,12342.29,12342.29,100],["2018-03-22",11484.52,12104.02,11484.52,11627.48,12400],["2018-03-23",11341.56,11913.4,11341.56,11865.75,87100],["2018-03-26",11675.14,11722.79,11675.14,11675.14,1300],["2018-03-27",11675.14,11722.79,11675.14,11722.79,6300],["2018-03-28",11818.1,11913.4,11722.79,11913.4,35200],["2018-03-29",11627.48,11865.75,11627.48,11865.75,2600],["2018-03-30",11913.4,12056.36,11865.75,11913.4,136300],["2018-04-02",11913.4,11913.4,11627.48,11675.14,70700],["2018-04-03",11675.14,11675.14,11436.87,11627.48,255300],["2018-04-04",11484.52,11532.18,11389.21,11389.21,142800],["2018-04-05",11436.87,11436.87,10579.1,10960.33,163300],["2018-04-06",11436.87,11961.06,10579.1,10769.72,317500],["2018-04-09",10912.68,12580.55,10912.68,10960.33,508300],["2018-04-10",10722.06,11341.56,10722.06,10817.37,79400],["2018-04-11",10722.06,10865.02,10722.06,10865.02,47900],["2018-04-12",10626.76,10769.72,10626.76,10722.06,40500],["2018-04-13",10769.72,10960.33,10769.72,10865.02,124700],["2018-04-16",11198.6,12389.94,10865.02,10960.33,241900],["2018-04-17",11007.99,11007.99,11007.99,11007.99,3410000],["2018-04-18",10960.33,11007.99,10626.76,10960.33,97900],["2018-04-19",10912.68,10960.33,10912.68,10912.68,44500],["2018-04-20",10960.33,10960.33,10912.68,10960.33,23200],["2018-04-23",10912.68,10912.68,10817.37,10817.37,55000],["2018-04-24",10865.02,10865.02,10722.06,10722.06,166500],["2018-04-26",10817.37,10817.37,10483.8,10483.8,236900],["2018-04-27",10483.8,10483.8,10483.8,10483.8,43000],["2018-05-02",10054.91,11722.79,9530.72,11722.79,86100],["2018-05-03",9530.72,11198.6,9530.72,11198.6,41100],["2018-05-04",9530.72,10007.26,9530.72,10007.26,5000],["2018-05-07",10007.26,10007.26,9530.72,9530.72,59200],["2018-05-08",10007.26,10007.26,9435.42,9530.72,246200],["2018-05-09",9578.38,10436.14,9530.72,10436.14,150000],["2018-05-10",9578.38,9626.03,9578.38,9578.38,51700],["2018-05-11",9530.72,10197.87,9530.72,10197.87,8000],["2018-05-14",10007.26,10197.87,10007.26,10197.87,3200],["2018-05-15",9673.68,10102.57,9673.68,10102.57,600],["2018-05-16",9721.34,10007.26,9530.72,10007.26,59000],["2018-05-17",9911.95,9911.95,9911.95,9911.95,500],["2018-05-18",9530.72,9959.61,9530.72,9959.61,55100],["2018-05-21",9530.72,10007.26,9054.19,10007.26,33100],["2018-05-22",9530.72,9530.72,9054.19,9483.07,69000],["2018-05-23",9483.07,9768.99,9387.76,9768.99,34400],["2018-05-24",9054.19,9768.99,9054.19,9768.99,44900],["2018-05-25",9483.07,9768.99,9292.46,9768.99,112700],["2018-05-28",9292.46,9673.68,8625.3,9673.68,80500],["2018-05-29",9530.72,9768.99,9054.19,9768.99,42700],["2018-05-30",9054.19,9626.03,8958.88,9626.03,22100],["2018-05-31",8958.88,9673.68,8958.88,9673.68,15500],["2018-06-01",9483.07,10007.26,9483.07,10007.26,10300],["2018-06-04",9292.46,10150.22,9244.8,10150.22,30000],["2018-06-05",9340.11,10436.14,9292.46,10436.14,13000],["2018-06-06",10293.18,11198.6,10007.26,10960.33,68300],["2018-06-07",10722.06,10769.72,10007.26,10436.14,17400],["2018-06-08",9959.61,10388.49,9959.61,10388.49,9000],["2018-06-11",9959.61,10102.57,9911.95,10102.57,10000],["2018-06-12",9959.61,10007.26,9911.95,10007.26,18300],["2018-06-13",10102.57,10102.57,10102.57,10102.57,500],["2018-06-14",10293.18,10865.02,9911.95,10865.02,115600],["2018-06-15",9959.61,10197.87,9911.95,10197.87,9100],["2018-06-18",9911.95,10674.41,9530.72,10674.41,205500],["2018-06-19",9673.68,10483.8,9292.46,10483.8,46100],["2018-06-20",9530.72,10483.8,9483.07,10340.83,3660562],["2018-06-21",9864.3,9911.95,9864.3,9911.95,1500],["2018-06-22",10007.26,10007.26,10007.26,10007.26,500],["2018-06-25",10007.26,10007.26,10007.26,10007.26,0],["2018-06-26",9578.38,10674.41,9578.38,10674.41,24500],["2018-06-27",10626.76,10626.76,9578.38,10531.45,14900],["2018-06-28",10388.49,10483.8,9959.61,10340.83,33300],["2018-06-29",9721.34,11436.87,9721.34,11436.87,62400],["2018-07-02",10197.87,11198.6,9768.99,11198.6,21600],["2018-07-03",10912.68,10960.33,9768.99,10865.02,11500],["2018-07-04",9768.99,10722.06,9626.03,10722.06,8600],["2018-07-05",9768.99,10531.45,9673.68,10531.45,14900],["2018-07-06",9626.03,10483.8,9626.03,10436.14,7000],["2018-07-09",9816.65,10293.18,9721.34,10293.18,3500],["2018-07-10",10197.87,10197.87,9721.34,10150.22,6900],["2018-07-11",8911.23,10007.26,8911.23,10007.26,13200],["2018-07-12",8863.57,9911.95,8863.57,9911.95,4300],["2018-07-13",9864.3,9864.3,9864.3,9864.3,100],["2018-07-16",9864.3,9864.3,9864.3,9864.3,0],["2018-07-17",9530.72,9530.72,9483.07,9530.72,5700],["2018-07-18",9292.46,10007.26,9292.46,10007.26,35500],["2018-07-19",9530.72,9578.38,9530.72,9530.72,65300],["2018-07-20",9530.72,9578.38,9530.72,9530.72,7022800],["2018-07-23",9530.72,9530.72,9530.72,9530.72,0],["2018-07-24",9530.72,9530.72,9530.72,9530.72,0],["2018-07-25",9530.72,9530.72,9530.72,9530.72,700],["2018-07-26",9292.46,9768.99,9292.46,9768.99,27100],["2018-07-27",9864.3,9864.3,9864.3,9864.3,100],["2018-07-30",9768.99,9768.99,9340.11,9530.72,5300],["2018-07-31",9721.34,10150.22,9578.38,10150.22,32600],["2018-08-01",10007.26,10150.22,9959.61,9959.61,26000],["2018-08-02",10007.26,10245.53,10007.26,10102.57,25600],["2018-08-03",10007.26,10197.87,10007.26,10150.22,14600],["2018-08-06",10007.26,10436.14,10007.26,10340.83,23400],["2018-08-07",10388.49,10388.49,9530.72,10007.26,10900],["2018-08-08",10054.91,10388.49,10054.91,10293.18,16600],["2018-08-09",10197.87,10388.49,10197.87,10245.53,14100],["2018-08-10",10340.83,10388.49,10340.83,10340.83,15400],["2018-08-13",11103.29,11103.29,10388.49,10388.49,15100],["2018-08-14",10054.91,10674.41,9768.99,10531.45,50600],["2018-08-15",10054.91,10483.8,9816.65,10293.18,131500],["2018-08-16",10150.22,10293.18,9816.65,10293.18,22000],["2018-08-17",10197.87,10197.87,10197.87,10197.87,9500],["2018-08-20",10102.57,10197.87,10102.57,10197.87,8100],["2018-08-21",10150.22,10197.87,10150.22,10197.87,11000],["2018-08-22",10293.18,10674.41,10007.26,10388.49,1846800],["2018-08-23",10007.26,10579.1,9864.3,10007.26,189000],["2018-08-24",10245.53,10483.8,10245.53,10245.53,35200],["2018-08-27",10293.18,10436.14,9911.95,9911.95,100000],["2018-08-28",10150.22,10436.14,10054.91,10436.14,35100],["2018-08-29",10388.49,10388.49,10197.87,10388.49,22400],["2018-08-30",10293.18,10340.83,10007.26,10007.26,15100],["2018-08-31",10340.83,10388.49,10340.83,10388.49,15000],["2018-09-04",10245.53,10579.1,10007.26,10579.1,52000],["2018-09-05",10436.14,10436.14,10436.14,10436.14,5000],["2018-09-06",10388.49,10436.14,10388.49,10436.14,10000],["2018-09-07",10436.14,10436.14,10436.14,10436.14,14500],["2018-09-10",10436.14,10483.8,10436.14,10436.14,11000],["2018-09-11",10483.8,10483.8,10436.14,10483.8,12000],["2018-09-12",10436.14,10579.1,10436.14,10579.1,7000],["2018-09-13",10007.26,10626.76,10007.26,10483.8,10800],["2018-09-14",10436.14,10436.14,10436.14,10436.14,8000],["2018-09-17",10483.8,10579.1,10483.8,10483.8,11000],["2018-09-18",10483.8,10483.8,10245.53,10483.8,11000],["2018-09-19",10483.8,10483.8,10483.8,10483.8,145900],["2018-09-20",10483.8,10674.41,10436.14,10483.8,6200],["2018-09-21",10483.8,10817.37,10245.53,10817.37,39600],["2018-09-24",10674.41,10722.06,10579.1,10579.1,7100],["2018-09-25",10817.37,11436.87,10626.76,11007.99,555300],["2018-09-26",10960.33,11007.99,10817.37,10817.37,69600],["2018-09-27",10912.68,10912.68,10912.68,10912.68,0],["2018-09-28",10912.68,10960.33,10483.8,10483.8,44100],["2018-10-01",10531.45,10817.37,10531.45,10531.45,15000],["2018-10-02",10626.76,10626.76,10626.76,10626.76,5000],["2018-10-03",10436.14,10436.14,10293.18,10293.18,600],["2018-10-04",9768.99,10674.41,9768.99,10054.91,61400],["2018-10-05",10340.83,10340.83,10340.83,10340.83,100],["2018-10-08",9530.72,9768.99,9530.72,9626.03,57300],["2018-10-09",10007.26,10007.26,9768.99,9816.65,3300],["2018-10-10",10007.26,10007.26,10007.26,10007.26,100],["2018-10-11",9101.84,9149.49,9101.84,9149.49,1200],["2018-10-12",9197.15,9530.72,9197.15,9483.07,2700],["2018-10-15",10102.57,10150.22,9911.95,9911.95,94200],["2018-10-16",9959.61,9959.61,9768.99,9768.99,1100],["2018-10-17",10150.22,10150.22,10150.22,10150.22,100],["2018-10-18",10150.22,10150.22,10150.22,10150.22,0],["2018-10-19",9768.99,9768.99,8720.61,9530.72,2008700],["2018-10-22",9530.72,9530.72,9530.72,9530.72,100],["2018-10-23",9054.19,9816.65,9054.19,9816.65,3300],["2018-10-24",9483.07,9768.99,9101.84,9768.99,42700],["2018-10-25",9673.68,9673.68,9673.68,9673.68,100],["2018-10-26",9673.68,9673.68,9673.68,9673.68,0],["2018-10-29",9292.46,9292.46,9244.8,9244.8,500],["2018-10-30",9721.34,10674.41,9101.84,9101.84,5900],["2018-10-31",10436.14,10674.41,8482.34,9768.99,298000],["2018-11-01",8005.81,10293.18,8005.81,9864.3,828000],["2018-11-02",8720.61,9673.68,8672.96,9530.72,202600],["2018-11-05",9483.07,9626.03,9483.07,9626.03,103700],["2018-11-06",9435.42,9530.72,9387.76,9435.42,470000],["2018-11-07",9483.07,9578.38,9292.46,9292.46,517000],["2018-11-08",10483.8,10531.45,9197.15,9244.8,36500],["2018-11-09",9530.72,9626.03,9149.49,9626.03,228000],["2018-11-12",8577.65,9435.42,8577.65,9340.11,1745762],["2018-11-13",9340.11,9340.11,9292.46,9340.11,248800],["2018-11-14",9340.11,9340.11,9244.8,9244.8,20700],["2018-11-15",9244.8,9244.8,8815.92,8815.92,20000],["2018-11-16",9244.8,9387.76,9244.8,9387.76,305600],["2018-11-19",9435.42,9530.72,9387.76,9387.76,30500],["2018-11-20",9435.42,9578.38,9435.42,9578.38,231800],["2018-11-21",9483.07,9578.38,9197.15,9530.72,256500],["2018-11-22",9721.34,9768.99,9292.46,9292.46,451200],["2018-11-23",9530.72,9578.38,9435.42,9578.38,352700],["2018-11-26",9530.72,9530.72,9006.53,9006.53,324400],["2018-11-27",9244.8,9387.76,8863.57,8863.57,68200],["2018-11-28",9006.53,9244.8,9006.53,9244.8,7400],["2018-11-29",8577.65,9435.42,8577.65,9435.42,16300],["2018-11-30",9340.11,10483.8,9340.11,9387.76,965600],["2018-12-03",9101.84,9292.46,8815.92,9244.8,10000],["2018-12-04",9387.76,9530.72,9149.49,9244.8,42400],["2018-12-05",9530.72,9959.61,9292.46,9340.11,15100],["2018-12-06",9244.8,9483.07,9244.8,9340.11,13100],["2018-12-07",9292.46,9530.72,9292.46,9530.72,14500],["2018-12-10",9387.76,9435.42,9387.76,9387.76,10700],["2018-12-11",9244.8,9435.42,9244.8,9387.76,30000],["2018-12-12",9292.46,9387.76,9292.46,9387.76,12300],["2018-12-13",9387.76,9387.76,9387.76,9387.76,6500],["2018-12-14",9292.46,9626.03,9292.46,9387.76,62300],["2018-12-17",9340.11,9435.42,9340.11,9435.42,17000],["2018-12-18",9292.46,9292.46,8625.3,9244.8,47800],["2018-12-19",8577.65,9244.8,7576.93,9244.8,24100],["2018-12-20",9292.46,9292.46,8863.57,8863.57,14500],["2018-12-21",8911.23,9244.8,8434.69,9197.15,24600],["2018-12-24",9435.42,9721.34,9054.19,9149.49,10600],["2018-12-25",9244.8,9911.95,8958.88,9435.42,1248500],["2018-12-26",9911.95,10483.8,9435.42,9530.72,475100],["2018-12-27",11007.99,11007.99,9530.72,10007.26,25000],["2018-12-28",12151.67,12294.63,9626.03,10960.33,254300],["2019-01-02",10674.41,10674.41,9578.38,9578.38,19500],["2019-01-03",9578.38,9578.38,9578.38,9578.38,5200],["2019-01-04",10340.83,10340.83,10340.83,10340.83,110500],["2019-01-07",10340.83,10340.83,10340.83,10340.83,0],["2019-01-08",10340.83,10340.83,10340.83,10340.83,0],["2019-01-09",10340.83,10340.83,10340.83,10340.83,0],["2019-01-10",9530.72,9530.72,9054.19,9054.19,8900],["2019-01-11",9101.84,9340.11,9101.84,9292.46,1700],["2019-01-14",8958.88,8958.88,8958.88,8958.88,1000],["2019-01-15",9673.68,9768.99,9673.68,9721.34,46400],["2019-01-16",9768.99,9768.99,9768.99,9768.99,3000],["2019-01-17",9340.11,9340.11,9340.11,9340.11,400],["2019-01-18",9768.99,10388.49,9768.99,10245.53,22200],["2019-01-21",10150.22,10150.22,9673.68,9673.68,1600],["2019-01-22",9626.03,9626.03,9292.46,9530.72,8500],["2019-01-23",9340.11,9340.11,9292.46,9292.46,3506200],["2019-01-24",9292.46,10054.91,9292.46,10054.91,6400],["2019-01-25",9768.99,9768.99,9768.99,9768.99,0],["2019-01-28",9721.34,9721.34,9530.72,9530.72,2589700],["2019-01-29",9340.11,9959.61,9244.8,9959.61,1000],["2019-01-30",9768.99,9768.99,9768.99,9768.99,1700],["2019-01-31",10007.26,10102.57,9816.65,10007.26,2605900],["2019-02-01",9959.61,9959.61,9959.61,9959.61,0],["2019-02-11",9959.61,9959.61,9959.61,9959.61,300],["2019-02-12",9959.61,9959.61,9959.61,9959.61,500],["2019-02-13",9340.11,9340.11,9340.11,9340.11,500],["2019-02-14",10007.26,10007.26,10007.26,10007.26,4800],["2019-02-15",10007.26,10007.26,10007.26,10007.26,3000],["2019-02-18",10007.26,10007.26,9530.72,9530.72,2100],["2019-02-19",9530.72,9530.72,9530.72,9530.72,0],["2019-02-20",9530.72,9530.72,9530.72,9530.72,63700],["2019-02-21",9959.61,9959.61,9530.72,9530.72,317600],["2019-02-22",9578.38,9721.34,9530.72,9578.38,28937086],["2019-02-25",10197.87,10197.87,10007.26,10102.57,12300],["2019-02-26",9959.61,10007.26,9768.99,9768.99,22300],["2019-02-27",9578.38,9768.99,9578.38,9768.99,22800],["2019-02-28",9768.99,9768.99,9768.99,9768.99,5700],["2019-03-01",9768.99,9768.99,9768.99,9768.99,0],["2019-03-04",9959.61,9959.61,9768.99,9768.99,2900],["2019-03-05",9864.3,9864.3,9864.3,9864.3,0],["2019-03-06",9435.42,9435.42,9435.42,9435.42,100],["2019-03-07",9340.11,9340.11,9340.11,9340.11,100],["2019-03-08",9292.46,9292.46,9292.46,9292.46,1000],["2019-03-11",9435.42,9435.42,9435.42,9435.42,200],["2019-03-12",9864.3,9864.3,9864.3,9864.3,100],["2019-03-13",9864.3,10388.49,9864.3,10388.49,91800],["2019-03-14",10626.76,11103.29,10626.76,10960.33,365200],["2019-03-15",11389.21,11865.75,11103.29,11484.52,456800],["2019-03-18",11532.18,11532.18,11150.95,11389.21,176300],["2019-03-19",11341.56,11341.56,10960.33,11055.64,106800],["2019-03-20",10960.33,11007.99,10531.45,10626.76,135700],["2019-03-21",10674.41,11722.79,10674.41,11198.6,164200],["2019-03-22",11103.29,11389.21,10722.06,11341.56,92300],["2019-03-25",10960.33,10960.33,10626.76,10626.76,23400],["2019-03-26",10483.8,10817.37,10388.49,10388.49,48600],["2019-03-27",10722.06,10769.72,10436.14,10626.76,15900],["2019-03-28",10865.02,10912.68,10150.22,10722.06,3524100],["2019-03-29",10102.57,10626.76,10102.57,10626.76,33300],["2019-04-01",10483.8,10483.8,10340.83,10436.14,27900],["2019-04-02",10674.41,10674.41,10293.18,10388.49,39200],["2019-04-03",10388.49,10388.49,10388.49,10388.49,41100],["2019-04-04",10388.49,10483.8,10340.83,10483.8,53200],["2019-04-05",10436.14,10865.02,10388.49,10388.49,37400],["2019-04-08",10817.37,10817.37,10197.87,10197.87,20600],["2019-04-09",10722.06,10960.33,10197.87,10197.87,27700],["2019-04-10",10722.06,10865.02,9578.38,10197.87,75500],["2019-04-11",10388.49,10483.8,9816.65,9816.65,18200],["2019-04-12",9816.65,10388.49,9816.65,10388.49,32400],["2019-04-16",9911.95,10483.8,9816.65,9816.65,19000],["2019-04-17",10245.53,10245.53,9768.99,9816.65,24900],["2019-04-18",10150.22,10150.22,9626.03,9911.95,19200],["2019-04-19",9721.34,10054.91,9721.34,10054.91,996000],["2019-04-22",9530.72,9959.61,9483.07,9530.72,63700],["2019-04-23",9530.72,9530.72,8577.65,9054.19,205700],["2019-04-24",8244.08,9578.38,8244.08,9578.38,29100],["2019-04-25",9149.49,9530.72,9101.84,9149.49,316400],["2019-04-26",9483.07,9673.68,9149.49,9149.49,23300],["2019-05-02",9387.76,9435.42,9292.46,9292.46,700],["2019-05-03",8387.04,9340.11,8387.04,9101.84,25800],["2019-05-06",9483.07,9483.07,8815.92,8815.92,48100],["2019-05-07",9292.46,9292.46,8863.57,9054.19,82100],["2019-05-08",8625.3,9054.19,8625.3,8958.88,1068900],["2019-05-09",9054.19,9578.38,9054.19,9483.07,12100],["2019-05-10",9292.46,9340.11,9054.19,9292.46,12500],["2019-05-13",9054.19,9054.19,9054.19,9054.19,1500],["2019-05-14",9054.19,9197.15,9054.19,9054.19,8500],["2019-05-15",9244.8,9244.8,9101.84,9101.84,18000],["2019-05-16",8863.57,9054.19,8815.92,8958.88,17700],["2019-05-17",9006.53,9149.49,8958.88,9149.49,21700],["2019-05-20",8958.88,9244.8,8958.88,9244.8,6600],["2019-05-21",9244.8,9387.76,9149.49,9292.46,48700],["2019-05-22",9244.8,9292.46,9244.8,9292.46,2100],["2019-05-23",9387.76,9483.07,9197.15,9483.07,36500],["2019-05-24",9244.8,9292.46,9149.49,9149.49,1394400],["2019-05-27",9435.42,9435.42,9435.42,9435.42,160100],["2019-05-28",9244.8,9292.46,9197.15,9244.8,2900],["2019-05-29",9244.8,9483.07,9054.19,9149.49,1382500],["2019-05-30",9054.19,9292.46,9054.19,9292.46,164500],["2019-05-31",9292.46,9340.11,9244.8,9292.46,6500],["2019-06-03",9244.8,9292.46,9197.15,9197.15,10000],["2019-06-04",9149.49,9149.49,9149.49,9149.49,1000],["2019-06-05",9244.8,9244.8,9054.19,9054.19,7000],["2019-06-06",9149.49,9149.49,9101.84,9149.49,30300],["2019-06-07",9443.06,9443.06,9443.06,9443.06,100],["2019-06-10",9394.13,9443.06,9394.13,9394.13,256600],["2019-06-11",9394.13,10470.54,9394.13,10079.12,122700],["2019-06-12",10030.19,10519.47,10030.19,10030.19,67000],["2019-06-13",9149.49,10225.91,9149.49,9785.56,15200],["2019-06-14",9687.7,9981.27,9638.77,9687.7,11100],["2019-06-17",9687.7,9785.56,9540.92,9785.56,11100],["2019-06-18",9540.92,9834.48,9443.06,9443.06,22700],["2019-06-19",9687.7,9883.41,9687.7,9736.63,2600],["2019-06-20",9638.77,9638.77,9345.21,9394.13,270300],["2019-06-21",10274.83,10519.47,9736.63,9736.63,5900],["2019-06-24",9345.21,10079.12,9345.21,10079.12,16600],["2019-06-25",10128.05,10128.05,9345.21,9394.13,240200],["2019-06-26",9443.06,9736.63,9296.28,9736.63,56100],["2019-06-27",9540.92,9785.56,9540.92,9785.56,10400],["2019-06-28",10128.05,10128.05,9394.13,9638.77,36500],["2019-07-01",9540.92,9785.56,9443.06,9638.77,12600],["2019-07-02",9491.99,9491.99,9394.13,9394.13,13100],["2019-07-03",9443.06,9443.06,9296.28,9394.13,76300],["2019-07-04",9443.06,9443.06,9296.28,9394.13,44400],["2019-07-05",9589.84,10030.19,9540.92,9638.77,47100],["2019-07-08",9443.06,9540.92,9443.06,9540.92,2800],["2019-07-09",9491.99,9491.99,9491.99,9491.99,1000],["2019-07-10",9491.99,9589.84,9443.06,9589.84,11600],["2019-07-11",9540.92,9540.92,9540.92,9540.92,1300],["2019-07-12",9540.92,9540.92,9443.06,9443.06,1900],["2019-07-15",9394.13,9443.06,9296.28,9296.28,65600],["2019-07-16",9051.64,9589.84,9051.64,9296.28,30000],["2019-07-17",9345.21,9345.21,9247.35,9247.35,18800],["2019-07-18",9443.06,9443.06,9247.35,9247.35,33900],["2019-07-19",9296.28,9296.28,9247.35,9296.28,26400],["2019-07-22",9296.28,9296.28,9247.35,9247.35,831900],["2019-07-23",8904.86,9443.06,8807.0,9296.28,747200],["2019-07-24",9198.42,9296.28,9198.42,9198.42,4200],["2019-07-25",9247.35,9247.35,9198.42,9198.42,827400],["2019-07-26",9247.35,9296.28,9247.35,9296.28,701100],["2019-07-29",9296.28,9540.92,9296.28,9540.92,6600],["2019-07-30",9296.28,9296.28,9296.28,9296.28,7600],["2019-07-31",9296.28,9296.28,9296.28,9296.28,0],["2019-08-01",9296.28,9296.28,9296.28,9296.28,4500],["2019-08-02",9296.28,10519.47,9296.28,10225.91,229900],["2019-08-05",10274.83,10715.18,10225.91,10323.76,148900],["2019-08-06",10323.76,11351.24,10128.05,11155.53,567900],["2019-08-07",11106.61,11498.03,10959.82,11106.61,412200],["2019-08-08",11008.75,11106.61,10617.33,10666.26,120100],["2019-08-09",10519.47,10617.33,10274.83,10519.47,152000],["2019-08-12",10421.62,10421.62,10176.98,10323.76,85000],["2019-08-13",10274.83,10274.83,9736.63,9834.48,158600],["2019-08-14",10128.05,10128.05,9540.92,9834.48,34200],["2019-08-15",9785.56,9785.56,9443.06,9687.7,61500],["2019-08-16",9687.7,9932.34,9540.92,9736.63,43200],["2019-08-19",9443.06,9540.92,9345.21,9540.92,54800],["2019-08-20",9540.92,9638.77,9345.21,9491.99,59400],["2019-08-21",9491.99,9491.99,9296.28,9296.28,81600],["2019-08-22",9394.13,9883.41,9296.28,9638.77,701300],["2019-08-23",9638.77,9638.77,9443.06,9491.99,15200],["2019-08-26",9491.99,9589.84,9394.13,9443.06,21400],["2019-08-27",9394.13,9491.99,9345.21,9394.13,1292100],["2019-08-28",9345.21,9540.92,9296.28,9296.28,56100],["2019-08-29",9296.28,9589.84,9296.28,9491.99,74800],["2019-08-30",9540.92,9540.92,9394.13,9540.92,644900],["2019-09-03",9394.13,9443.06,8807.0,9247.35,83100],["2019-09-04",9247.35,9296.28,9051.64,9247.35,404400],["2019-09-05",9198.42,9491.99,9198.42,9296.28,20500],["2019-09-06",9100.57,9296.28,9100.57,9100.57,33400],["2019-09-09",9149.49,9149.49,8660.22,8709.14,444300],["2019-09-10",8807.0,9002.71,8709.14,8855.93,669600],["2019-09-11",8855.93,8953.78,8807.0,8953.78,14400],["2019-09-12",9051.64,9149.49,8807.0,9051.64,27100],["2019-09-13",8855.93,9100.57,8807.0,9100.57,663800],["2019-09-16",9100.57,9100.57,8758.07,8758.07,247800],["2019-09-17",8807.0,8904.86,8758.07,8855.93,47600],["2019-09-18",8807.0,8953.78,8807.0,8953.78,24600],["2019-09-19",8855.93,8855.93,8807.0,8855.93,235900],["2019-09-20",8807.0,8855.93,8758.07,8758.07,23700],["2019-09-23",8807.0,8953.78,8807.0,8855.93,31400],["2019-09-24",8855.93,8855.93,8807.0,8807.0,22700],["2019-09-25",8855.93,8855.93,8807.0,8855.93,7000],["2019-09-26",8953.78,10030.19,8953.78,9247.35,32800],["2019-09-27",9296.28,9296.28,9051.64,9051.64,400],["2019-09-30",9100.57,9100.57,8758.07,8855.93,18100],["2019-10-01",8904.86,8904.86,8758.07,8758.07,14100],["2019-10-02",8758.07,8855.93,8611.29,8611.29,33500],["2019-10-03",8758.07,8758.07,8709.14,8758.07,111000],["2019-10-04",8758.07,8904.86,8611.29,8611.29,22700],["2019-10-07",8611.29,8855.93,8611.29,8855.93,3200],["2019-10-08",8660.22,8709.14,8611.29,8660.22,12000],["2019-10-09",8660.22,8660.22,8611.29,8660.22,18300],["2019-10-10",8660.22,8660.22,7926.3,8513.43,20200],["2019-10-11",8073.08,8758.07,8073.08,8415.58,28900],["2019-10-14",8660.22,8709.14,8660.22,8709.14,6000],["2019-10-15",7975.23,8660.22,7975.23,8660.22,9600],["2019-10-16",8660.22,9296.28,8513.43,8562.36,33500],["2019-10-17",8464.51,8611.29,8464.51,8611.29,33000],["2019-10-18",8562.36,8758.07,8562.36,8660.22,20900],["2019-10-21",8660.22,8709.14,8660.22,8709.14,8100],["2019-10-22",8758.07,8855.93,8758.07,8807.0,11600],["2019-10-23",8807.0,8807.0,8807.0,8807.0,0],["2019-10-24",8660.22,8758.07,8660.22,8758.07,2300],["2019-10-25",8660.22,8660.22,8611.29,8611.29,9000],["2019-10-28",8660.22,8660.22,8660.22,8660.22,4000],["2019-10-29",8758.07,8807.0,8758.07,8807.0,11000],["2019-10-30",8807.0,8807.0,8660.22,8660.22,15100],["2019-10-31",9198.42,9296.28,8904.86,8904.86,33600],["2019-11-01",8953.78,9002.71,8855.93,8855.93,10700],["2019-11-04",8953.78,9051.64,8953.78,9002.71,41100],["2019-11-05",9198.42,9198.42,8807.0,9002.71,33400],["2019-11-06",9051.64,9051.64,9002.71,9002.71,2300],["2019-11-07",9051.64,9491.99,8953.78,9149.49,45600],["2019-11-08",9443.06,10225.91,9296.28,9540.92,37600],["2019-11-11",9820.8,9870.91,9620.38,9620.38,878900],["2019-11-12",9720.59,9820.8,9670.49,9670.49,12100],["2019-11-13",9620.38,9770.7,9470.06,9520.17,195700],["2019-11-14",9319.74,9520.17,9319.74,9520.17,914400],["2019-11-15",9369.85,9620.38,9369.85,9419.95,23900],["2019-11-18",9720.59,9720.59,9269.64,9269.64,226800],["2019-11-19",9369.85,9369.85,9219.53,9269.64,17400],["2019-11-20",9419.95,9520.17,9369.85,9520.17,24500],["2019-11-21",9369.85,9570.27,9369.85,9570.27,5900],["2019-11-22",9520.17,9520.17,9219.53,9219.53,7800],["2019-11-25",9269.64,9470.06,9269.64,9269.64,3700],["2019-11-26",9219.53,9419.95,9019.11,9419.95,31900],["2019-11-27",10572.4,10572.4,9620.38,9720.59,63100],["2019-11-28",10472.18,11323.99,9620.38,9620.38,91500],["2019-11-29",10321.87,11624.63,9770.7,10071.33,84600],["2019-12-10",9319.74,10021.23,9319.74,9520.17,66900],["2019-12-11",9470.06,9770.7,9470.06,9770.7,35200],["2019-12-12",9770.7,9770.7,9770.7,9770.7,553000],["2019-12-13",9670.49,9770.7,9269.64,9570.27,25600],["2019-12-16",9620.38,9620.38,9319.74,9319.74,48500],["2019-12-17",9319.74,9369.85,9319.74,9369.85,369200],["2019-12-18",9470.06,9470.06,9019.11,9169.42,1197500],["2019-12-19",9069.21,9169.42,9069.21,9169.42,1100],["2019-12-20",9069.21,9119.32,9019.11,9119.32,393800],["2019-12-23",9219.53,9319.74,9119.32,9119.32,662700],["2019-12-24",9119.32,9269.64,9119.32,9269.64,125800],["2019-12-25",9269.64,9620.38,9069.21,9620.38,74800],["2019-12-26",9169.42,9620.38,9119.32,9620.38,633300],["2019-12-27",9169.42,9419.95,9119.32,9419.95,113200],["2019-12-30",9269.64,9470.06,9069.21,9470.06,52100],["2019-12-31",9169.42,9470.06,9119.32,9470.06,632500],["2020-01-02",9470.06,9470.06,9219.53,9219.53,20300],["2020-01-03",9319.74,9319.74,9169.42,9169.42,13000],["2020-01-06",9119.32,9119.32,9069.21,9069.21,16000],["2020-01-07",8818.68,8918.89,8818.68,8918.89,3000],["2020-01-08",8918.89,8918.89,8818.68,8818.68,16600],["2020-01-09",8918.89,9019.11,8818.68,9019.11,17300],["2020-01-10",8818.68,9019.11,8818.68,9019.11,3600],["2020-01-13",9019.11,9019.11,9019.11,9019.11,500],["2020-01-14",9019.11,9069.21,8918.89,8918.89,21600],["2020-01-15",8868.79,9119.32,8868.79,8969.0,46200],["2020-01-16",9169.42,9169.42,8918.89,8918.89,17600],["2020-01-17",8969.0,9119.32,8918.89,9019.11,11300],["2020-01-20",8818.68,8969.0,8818.68,8969.0,6000],["2020-01-21",8969.0,8969.0,8818.68,8918.89,23700],["2020-01-22",9269.64,9269.64,9269.64,9269.64,100],["2020-01-30",9269.64,9269.64,9269.64,9269.64,0],["2020-01-31",9269.64,9269.64,9269.64,9269.64,0],["2020-02-03",8668.36,8818.68,8668.36,8768.57,12000],["2020-02-04",9219.53,9219.53,8818.68,8818.68,20500],["2020-02-05",8868.79,8868.79,8718.47,8718.47,14200],["2020-02-06",8768.57,8868.79,8718.47,8868.79,7800],["2020-02-07",8868.79,9069.21,8818.68,9069.21,36600],["2020-02-10",8918.89,8918.89,8918.89,8918.89,5000],["2020-02-11",9520.17,9520.17,9069.21,9169.42,44800],["2020-02-12",9269.64,9269.64,9269.64,9269.64,1000],["2020-02-13",9169.42,9269.64,9169.42,9269.64,5700],["2020-02-14",9269.64,9269.64,9169.42,9169.42,8000],["2020-02-17",9169.42,9169.42,9069.21,9119.32,10000],["2020-02-18",9219.53,9219.53,9219.53,9219.53,9400],["2020-02-19",9219.53,9269.64,9119.32,9219.53,16200],["2020-02-20",9269.64,9269.64,9119.32,9269.64,15100],["2020-02-21",9269.64,9269.64,9169.42,9269.64,6500],["2020-02-24",9419.95,9419.95,8868.79,9219.53,16100],["2020-02-25",9169.42,9219.53,8969.0,9219.53,37700],["2020-02-26",9069.21,9069.21,9019.11,9019.11,1198600],["2020-02-27",9019.11,9019.11,9019.11,9019.11,5000],["2020-02-28",9069.21,9219.53,9019.11,9219.53,21100],["2020-03-02",9269.64,9319.74,9019.11,9219.53,1273900],["2020-03-03",9219.53,9219.53,9069.21,9219.53,42200],["2020-03-04",9069.21,9169.42,9069.21,9069.21,600],["2020-03-05",9119.32,9119.32,9019.11,9019.11,57600],["2020-03-06",9119.32,9119.32,9019.11,9019.11,571600],["2020-03-09",8918.89,9019.11,8818.68,9019.11,573100],["2020-03-10",9019.11,9119.32,9019.11,9019.11,109600],["2020-03-11",9019.11,9019.11,8918.89,9019.11,608600],["2020-03-12",9269.64,9269.64,8518.04,8918.89,498100],["2020-03-13",8518.04,8818.68,8117.2,8818.68,14000],["2020-03-16",8768.57,8768.57,8518.04,8768.57,6000],["2020-03-17",8568.15,8568.15,8518.04,8568.15,5100],["2020-03-18",8518.04,8568.15,8518.04,8568.15,239800],["2020-03-19",8518.04,8568.15,8518.04,8518.04,434200],["2020-03-20",8518.04,8518.04,8467.94,8467.94,600],["2020-03-23",8167.3,8417.83,8167.3,8417.83,237400],["2020-03-24",8868.79,8868.79,8317.62,8317.62,1164100],["2020-03-25",8718.47,8718.47,8267.51,8267.51,229800],["2020-03-26",8167.3,8167.3,8117.2,8167.3,10000],["2020-03-27",8167.3,8167.3,8167.3,8167.3,724500],["2020-03-30",8067.09,8117.2,8016.98,8067.09,247900],["2020-03-31",8067.09,8117.2,8016.98,8016.98,10600],["2020-04-01",8016.98,8016.98,7916.77,7916.77,35800],["2020-04-03",7916.77,7916.77,7916.77,7916.77,1000],["2020-04-06",7916.77,7916.77,7916.77,7916.77,0],["2020-04-07",7916.77,7916.77,7916.77,7916.77,0],["2020-04-08",7916.77,8518.04,7916.77,8518.04,1100],["2020-04-09",7816.56,7816.56,7816.56,7816.56,100],["2020-04-10",8367.73,8367.73,8367.73,8367.73,200],["2020-04-13",8267.51,8267.51,8217.41,8267.51,3000],["2020-04-14",8217.41,8317.62,8016.98,8016.98,19200],["2020-04-15",8016.98,8417.83,8016.98,8417.83,10400],["2020-04-16",8016.98,8417.83,8016.98,8367.73,43500],["2020-04-17",8367.73,8367.73,8016.98,8367.73,22200],["2020-04-20",8367.73,8668.36,8317.62,8668.36,7200],["2020-04-21",8367.73,8367.73,8016.98,8267.51,13700],["2020-04-22",7916.77,8016.98,7515.92,8016.98,24700],["2020-04-23",8016.98,8217.41,8016.98,8217.41,5200],["2020-04-24",8016.98,8317.62,8016.98,8317.62,37400],["2020-04-27",8217.41,8818.68,8217.41,8618.26,287000],["2020-04-28",8518.04,8618.26,8518.04,8618.26,11000],["2020-04-29",8618.26,8969.0,8568.15,8568.15,7600],["2020-05-04",8267.51,8317.62,8267.51,8317.62,3600],["2020-05-05",8668.36,8668.36,8317.62,8467.94,3000],["2020-05-06",8467.94,8467.94,8317.62,8317.62,13500],["2020-05-07",8367.73,8417.83,8367.73,8417.83,3600],["2020-05-08",8417.83,8518.04,8417.83,8467.94,8400],["2020-05-11",8568.15,8568.15,8518.04,8568.15,12200],["2020-05-12",8518.04,8518.04,8467.94,8467.94,21700],["2020-05-13",9119.32,9119.32,8417.83,8518.04,24600],["2020-05-14",8467.94,8518.04,8467.94,8467.94,228500],["2020-05-15",8518.04,8518.04,8367.73,8367.73,4100],["2020-05-18",8518.04,8668.36,8317.62,8518.04,56000],["2020-05-19",8568.15,8618.26,8568.15,8618.26,209500],["2020-05-20",8918.89,8918.89,8618.26,8618.26,2600],["2020-05-21",8568.15,8668.36,8518.04,8568.15,6700],["2020-05-22",8568.15,8668.36,8568.15,8618.26,22400],["2020-05-25",8618.26,9269.64,8618.26,8969.0,49000],["2020-05-26",9019.11,9219.53,9019.11,9219.53,1797900],["2020-05-27",9219.53,9219.53,8918.89,8918.89,17200],["2020-05-28",8918.89,8918.89,8518.04,8568.15,183100],["2020-05-29",8668.36,8718.47,8618.26,8668.36,1791400],["2020-06-01",8768.57,9219.53,8718.47,9169.42,699700],["2020-06-02",9169.42,9820.8,9169.42,9770.7,155200],["2020-06-03",10021.23,10722.71,9470.06,9820.8,63400],["2020-06-04",9770.7,9820.8,9520.17,9770.7,1032700],["2020-06-05",9520.17,9520.17,9419.95,9520.17,1767800],["2020-06-08",9570.27,9921.02,9470.06,9921.02,55800],["2020-06-09",9921.02,9921.02,9570.27,9570.27,401900],["2020-06-10",9520.17,9620.38,9520.17,9620.38,173700],["2020-06-11",9269.64,9620.38,9219.53,9219.53,36200],["2020-06-12",9019.11,9119.32,8969.0,9069.21,15500],["2020-06-15",9069.21,9119.32,8868.79,9019.11,15200],["2020-06-16",9019.11,9169.42,8969.0,9169.42,11100],["2020-06-17",9119.32,9269.64,9019.11,9269.64,11500],["2020-06-18",9269.64,9269.64,9269.64,9269.64,908000],["2020-06-19",9269.64,9269.64,9269.64,9269.64,1924000],["2020-06-22",9269.64,9319.74,9169.42,9219.53,3000],["2020-06-23",9269.64,9269.64,9169.42,9169.42,14500],["2020-06-24",9269.64,9269.64,9119.32,9119.32,11600],["2020-06-25",9019.11,9169.42,9019.11,9019.11,920200],["2020-06-26",9019.11,9069.21,9019.11,9019.11,9500],["2020-06-29",9019.11,9169.42,8768.57,9019.11,33200],["2020-06-30",8969.0,9019.11,8969.0,9019.11,17500],["2020-07-01",9019.11,9019.11,8868.79,8868.79,15700],["2020-07-02",9019.11,9620.38,9019.11,9620.38,39400],["2020-07-03",9620.38,10021.23,9620.38,9870.91,72500],["2020-07-06",9921.02,9921.02,9720.59,9720.59,3700],["2020-07-07",9520.17,9720.59,9520.17,9720.59,7500],["2020-07-08",9570.27,9620.38,9520.17,9520.17,3800],["2020-07-09",9520.17,9770.7,9520.17,9720.59,15300],["2020-07-10",9720.59,9720.59,9720.59,9720.59,100],["2020-07-13",9720.59,9720.59,9570.27,9720.59,15900],["2020-07-14",9720.59,9870.91,9620.38,9770.7,11600],["2020-07-15",9720.59,9870.91,9720.59,9870.91,3100],["2020-07-16",9921.02,9921.02,9570.27,9570.27,4400],["2020-07-17",9570.27,9870.91,9570.27,9820.8,7100],["2020-07-20",9670.49,9820.8,9620.38,9820.8,6300],["2020-07-21",9820.8,9820.8,9570.27,9670.49,11300],["2020-07-22",9975.87,9975.87,9670.49,9874.07,6400],["2020-07-23",9975.87,9975.87,9670.49,9874.07,400],["2020-07-24",9721.38,9721.38,9314.2,9670.49,50300],["2020-07-27",9314.2,9568.69,9212.41,9568.69,11200],["2020-07-28",9466.9,9568.69,9314.2,9568.69,323500],["2020-07-29",9416.0,9517.79,9365.1,9517.79,6600],["2020-07-30",9466.9,9517.79,9466.9,9517.79,91000],["2020-07-31",9517.79,9517.79,9517.79,9517.79,1181500],["2020-08-03",9517.79,9619.59,9517.79,9619.59,5000],["2020-08-04",9619.59,9619.59,9619.59,9619.59,368000],["2020-08-05",9670.49,9670.49,9619.59,9619.59,899900],["2020-08-06",9670.49,9670.49,9619.59,9619.59,200],["2020-08-07",9619.59,9619.59,9619.59,9619.59,419600],["2020-08-10",9619.59,9924.97,9619.59,9924.97,191200],["2020-08-11",10332.15,10332.15,10077.66,10077.66,989200],["2020-08-12",10077.66,10077.66,9721.38,10077.66,6100],["2020-08-13",9975.87,9975.87,9975.87,9975.87,169000],["2020-08-14",10077.66,10077.66,9874.07,9924.97,992100],["2020-08-17",9924.97,10026.77,9924.97,9924.97,5900],["2020-08-18",10077.66,10179.46,10026.77,10128.56,30900],["2020-08-19",10179.46,10179.46,10077.66,10128.56,453200],["2020-08-20",9924.97,9924.97,9924.97,9924.97,10000],["2020-08-21",9924.97,10077.66,9568.69,9924.97,33900],["2020-08-24",9924.97,9975.87,9874.07,9975.87,493900],["2020-08-25",9975.87,10026.77,9975.87,10026.77,4500],["2020-08-26",9975.87,10942.92,9975.87,10942.92,173500],["2020-08-27",10942.92,11655.48,10942.92,11451.89,886200],["2020-08-28",11655.48,11909.97,11400.99,11553.69,2809400],["2020-08-31",11553.69,11553.69,11146.51,11299.2,46500],["2020-09-01",11095.61,11451.89,10942.92,11350.1,75400],["2020-09-03",11451.89,11502.79,10993.82,11197.4,39100],["2020-09-04",11146.51,11400.99,11095.61,11248.3,73900],["2020-09-07",11350.1,12164.45,11248.3,11808.17,335400],["2020-09-08",11909.97,12062.66,11757.27,11808.17,119400],["2020-09-09",11706.38,11960.86,11706.38,11808.17,86300],["2020-09-10",11808.17,11909.97,11604.58,11859.07,73700],["2020-09-11",11706.38,11859.07,11604.58,11706.38,79200],["2020-09-14",11655.48,12368.04,11451.89,12317.14,504800],["2020-09-15",12469.84,12469.84,12164.45,12164.45,173900],["2020-09-16",12164.45,12266.25,12062.66,12164.45,106500],["2020-09-17",12164.45,12164.45,12011.76,12062.66,2064500],["2020-09-18",12011.76,12215.35,12011.76,12113.56,79200],["2020-09-21",12724.32,12724.32,12062.66,12215.35,74800],["2020-09-22",12113.56,12164.45,11757.27,12113.56,35800],["2020-09-23",12113.56,12215.35,12011.76,12113.56,118300],["2020-09-24",12113.56,12164.45,12113.56,12113.56,19800],["2020-09-25",12113.56,12164.45,12062.66,12062.66,42500],["2020-09-28",12062.66,12062.66,11350.1,12011.76,159500],["2020-09-29",12164.45,12164.45,11859.07,12011.76,87300],["2020-09-30",11604.58,12113.56,11553.69,11960.86,6700],["2020-10-01",11909.97,11960.86,11757.27,11960.86,52400],["2020-10-02",12011.76,12011.76,11604.58,11909.97,19800],["2020-10-05",11909.97,12215.35,11706.38,12215.35,131200],["2020-10-06",12418.94,12571.63,12164.45,12520.73,243500],["2020-10-07",12571.63,12978.81,12215.35,12418.94,194100],["2020-10-08",12368.04,12469.84,12164.45,12418.94,111300],["2020-10-09",11859.07,12368.04,11859.07,12368.04,33300],["2020-10-12",12368.04,12418.94,12113.56,12215.35,226000],["2020-10-13",12164.45,12215.35,12062.66,12215.35,37000],["2020-10-14",12215.35,12520.73,12113.56,12266.25,187600],["2020-10-15",12266.25,13487.78,12164.45,13487.78,1203400],["2020-10-16",13538.68,13538.68,12927.91,13182.4,162000],["2020-10-19",13080.6,13284.19,12978.81,13182.4,183800],["2020-10-20",13131.5,13436.89,12978.81,13385.99,933400],["2020-10-21",13487.78,13996.76,13233.3,13233.3,292200],["2020-10-22",13487.78,13487.78,13233.3,13233.3,189900],["2020-10-23",13233.3,13284.19,13080.6,13233.3,440100],["2020-10-26",13182.4,13233.3,13080.6,13131.5,161000],["2020-10-27",12978.81,13233.3,12571.63,12927.91,58300],["2020-10-28",12826.12,13131.5,12215.35,12978.81,138700],["2020-10-29",12469.84,12978.81,12469.84,12877.01,32900],["2020-10-30",12927.91,12927.91,12724.32,12927.91,14700],["2020-11-02",12877.01,13742.27,12877.01,13335.09,496500],["2020-11-03",13691.37,13742.27,13385.99,13589.58,102800],["2020-11-04",13691.37,13742.27,13589.58,13640.47,39800],["2020-11-05",13640.47,13640.47,13284.19,13335.09,76000],["2020-11-06",13335.09,13385.99,13233.3,13385.99,15500],["2020-11-09",13436.89,13640.47,13385.99,13436.89,113000],["2020-11-10",13436.89,13996.76,12724.32,13385.99,355100],["2020-11-11",13385.99,13538.68,13385.99,13385.99,141700],["2020-11-12",13487.78,13691.37,13385.99,13436.89,256900],["2020-11-13",13436.89,13487.78,13385.99,13487.78,233600],["2020-11-16",13487.78,13793.17,13487.78,13538.68,398100],["2020-11-17",13487.78,13487.78,13436.89,13487.78,222600],["2020-11-18",13487.78,13691.37,13487.78,13691.37,113500],["2020-11-19",13691.37,14709.32,13691.37,14251.24,311000],["2020-11-20",14251.24,14556.63,13844.06,13996.76,463200],["2020-11-23",13589.58,15065.6,13589.58,14607.52,988300],["2020-11-24",14607.52,15269.19,13996.76,13996.76,1025600],["2020-11-25",14607.52,14607.52,13996.76,14047.65,3122300],["2020-11-26",14251.24,15421.88,13691.37,13691.37,11683300],["2020-11-27",14963.8,15014.7,14505.73,15014.7,2650000],["2020-11-30",15014.7,15218.29,14251.24,14302.14,1936000],["2020-12-01",14149.45,15167.39,13793.17,15014.7,2325900],["2020-12-02",14709.32,16490.72,14709.32,16490.72,2449400],["2020-12-03",16592.52,17559.57,16388.93,17152.39,5212300],["2020-12-04",17203.28,17305.08,16745.21,16796.11,1243100],["2020-12-07",16796.11,17406.87,16287.13,16948.8,1330700],["2020-12-08",16897.9,17661.36,16338.03,17203.28,964600],["2020-12-09",17254.18,17661.36,16897.9,16948.8,1641600],["2020-12-10",16948.8,17101.49,16592.52,16592.52,1158400],["2020-12-11",16541.62,16745.21,16236.24,16490.72,1693100],["2020-12-14",16490.72,17203.28,16490.72,16847.0,934800],["2020-12-15",16847.0,17814.05,16847.0,17814.05,2529700],["2020-12-16",17814.05,18323.03,17814.05,18068.54,1120400],["2020-12-17",18017.64,18272.13,17559.57,18272.13,1760800],["2020-12-18",18272.13,19340.97,18170.33,18781.1,2699600],["2020-12-21",18984.69,19544.56,18781.1,19544.56,2963400],["2020-12-22",19493.66,19951.74,19340.97,19544.56,1324300],["2020-12-23",19595.46,19595.46,17610.46,18730.2,3241200],["2020-12-24",19239.18,19239.18,17305.08,18424.82,2987800],["2020-12-25",17915.85,18832.0,17915.85,18628.41,4865700],["2020-12-28",18628.41,18832.0,17814.05,17915.85,10433998],["2020-12-29",17864.95,18882.9,17763.16,18323.03,1617700],["2020-12-30",18424.82,18781.1,17966.74,18323.03,874800],["2020-12-31",18221.23,18373.92,17966.74,18068.54,489900],["2021-01-04",18323.03,18526.61,18068.54,18068.54,4846500],["2021-01-05",18323.03,19137.38,18017.64,19086.48,4002500],["2021-01-06",19239.18,19544.56,19086.48,19340.97,2692400],["2021-01-07",19340.97,19900.84,19086.48,19849.94,10166900],["2021-01-08",19849.94,20816.99,19799.05,20816.99,5594900],["2021-01-11",20816.99,22852.88,20816.99,22445.71,6480400],["2021-01-12",22649.3,22903.78,21987.63,22343.91,4354840],["2021-01-13",22343.91,22751.09,21478.66,21936.73,5386100],["2021-01-14",21936.73,22293.01,21733.14,21885.84,3664500],["2021-01-15",21936.73,23921.73,21885.84,23921.73,6438300],["2021-01-18",23921.73,24430.7,23718.14,24023.52,5188000],["2021-01-19",24023.52,24023.52,21631.35,21631.35,11315100],["2021-01-20",19951.74,21885.84,19595.46,21631.35,3169700],["2021-01-21",21885.84,21987.63,20358.92,21376.86,7384300],["2021-01-22",21376.86,22140.32,20664.3,21376.86,7944700],["2021-01-25",21376.86,22496.6,20766.1,21427.76,6806100],["2021-01-26",21427.76,21631.35,19849.94,20053.53,8858700],["2021-01-27",20053.53,20358.92,18068.54,18068.54,8010700],["2021-01-28",17814.05,17814.05,16287.13,16287.13,3575900],["2021-01-29",14658.42,17915.85,14658.42,17915.85,28405100],["2021-02-01",17864.95,18832.0,17152.39,17610.46,12749302],["2021-02-02",17610.46,18526.61,17203.28,18526.61,3118400],["2021-02-03",19086.48,20358.92,18373.92,20358.92,5296100],["2021-02-04",20409.81,20867.89,19595.46,19849.94,7387000],["2021-02-05",19849.94,21020.58,19391.87,20969.68,5077100],["2021-02-08",20867.89,21122.38,19035.59,19595.46,5723300],["2021-02-09",19442.77,20816.99,18832.0,20460.71,6914400],["2021-02-17",20358.92,21427.76,20155.33,21122.38,6223300],["2021-02-18",21122.38,21275.07,20664.3,21275.07,7303800],["2021-02-19",21275.07,21376.86,20766.1,21275.07,6880500],["2021-02-22",21275.07,21275.07,20511.61,20867.89,6385300],["2021-02-23",20867.89,20867.89,20257.12,20460.71,5619900],["2021-02-24",20460.71,20766.1,19595.46,19849.94,6967600],["2021-02-25",19849.94,20002.64,19086.48,19442.77,6020000],["2021-02-26",19442.77,19849.94,18832.0,19748.15,3503900],["2021-03-01",19849.94,20358.92,19340.97,20308.02,3253000],["2021-03-02",20257.12,20715.2,20257.12,20409.81,6604400],["2021-03-03",20358.92,20358.92,20053.53,20257.12,3148400],["2021-03-04",20206.23,20257.12,18832.0,19391.87,5841700],["2021-03-05",19391.87,19391.87,18679.31,18832.0,7376800],["2021-03-08",18984.69,19340.97,18933.79,19239.18,2254000],["2021-03-09",19239.18,19544.56,18832.0,19188.28,1866600],["2021-03-10",19239.18,19544.56,18984.69,19442.77,2589800],["2021-03-11",19493.66,19595.46,19188.28,19239.18,3884600],["2021-03-12",19290.07,19442.77,18933.79,18984.69,3181000],["2021-03-15",19035.59,19493.66,18984.69,19086.48,2013609],["2021-03-16",19086.48,19239.18,18781.1,18882.9,4366013],["2021-03-17",18882.9,19290.07,18781.1,19290.07,2185127],["2021-03-18",19493.66,19697.25,19239.18,19340.97,2991000],["2021-03-19",19340.97,19391.87,19035.59,19086.48,3307300],["2021-03-22",19086.48,19188.28,18933.79,19086.48,2089700],["2021-03-23",19086.48,20409.81,18882.9,19951.74,8889000],["2021-03-24",19951.74,19951.74,18781.1,19340.97,6012000],["2021-03-25",19340.97,19493.66,19035.59,19086.48,1643500],["2021-03-26",19086.48,19188.28,17559.57,19137.38,4575700],["2021-03-29",19188.28,19340.97,18832.0,19035.59,1408900],["2021-03-30",18984.69,19340.97,18832.0,19086.48,5089700],["2021-03-31",19086.48,19595.46,19035.59,19137.38,2543700],["2021-04-01",19239.18,19697.25,19188.28,19646.35,3038500],["2021-04-02",19697.25,20816.99,19646.35,20155.33,8268400],["2021-04-05",20257.12,20358.92,19646.35,19697.25,3274800],["2021-04-06",19697.25,20155.33,19493.66,19748.15,3499200],["2021-04-07",19849.94,20460.71,19595.46,20409.81,6672000],["2021-04-08",20460.71,21122.38,20409.81,20766.1,4414300],["2021-04-09",20816.99,20867.89,20155.33,20257.12,2813800],["2021-04-12",20358.92,20358.92,19900.84,20002.64,3911900],["2021-04-13",20104.43,20155.33,19137.38,19137.38,6759300],["2021-04-14",19137.38,19493.66,18984.69,19290.07,2179000],["2021-04-15",19340.97,19340.97,18832.0,18832.0,3829600],["2021-04-16",18832.0,18933.79,17864.95,18119.44,5878000],["2021-04-19",18119.44,18475.72,17814.05,18373.92,1956200],["2021-04-20",18424.82,18628.41,17610.46,17814.05,2338900],["2021-04-22",17763.16,17966.74,16796.11,16847.0,3705500],["2021-04-23",16796.11,17406.87,16287.13,17355.98,2114900],["2021-04-26",17355.98,17559.57,16541.62,16694.31,1563300],["2021-04-27",16694.31,17152.39,16490.72,16948.8,1866800],["2021-04-28",16948.8,17610.46,16897.9,17355.98,5310500],["2021-04-29",17406.87,17457.77,16999.7,17050.59,1209700],["2021-05-04",16796.11,16948.8,16134.44,16592.52,1934900],["2021-05-05",16592.52,17305.08,16592.52,17254.18,2035400],["2021-05-06",17305.08,17559.57,17203.28,17305.08,2039300],["2021-05-07",17203.28,18068.54,17203.28,17457.77,3539400],["2021-05-10",17406.87,17457.77,17050.59,17203.28,2067700],["2021-05-11",17203.28,17712.26,17152.39,17457.77,1682900],["2021-05-12",17457.77,17966.74,17305.08,17966.74,1857800],["2021-05-13",17305.08,18323.03,17305.08,17559.57,2172500],["2021-05-14",17559.57,17661.36,16999.7,17457.77,1943900],["2021-05-17",17457.77,17814.05,16338.03,17152.39,1598400],["2021-05-18",17203.28,17814.05,17152.39,17610.46,2885722],["2021-05-19",17610.46,18017.64,17559.57,17712.26,3892600],["2021-05-20",17712.26,17763.16,17305.08,17457.77,1200800],["2021-05-21",17559.57,18781.1,17305.08,18272.13,3534200],["2021-05-24",18272.13,18781.1,18221.23,18577.51,2521500],["2021-05-25",18679.31,18781.1,18323.03,18526.61,2123800],["2021-05-26",18526.61,18526.61,17966.74,18119.44,3278100],["2021-05-27",18119.44,18526.61,17814.05,18119.44,13063502],["2021-05-28",18119.44,19035.59,18119.44,19035.59,7498700],["2021-05-31",19035.59,19748.15,19035.59,19646.35,5399900],["2021-06-01",19340.97,19849.94,19035.59,19035.59,4813628],["2021-06-02",19035.59,20358.92,18577.51,20002.64,8548300],["2021-06-03",20002.64,20257.12,19748.15,19799.05,4853100],["2021-06-04",19849.94,19849.94,19290.07,19493.66,5400800],["2021-06-07",19493.66,20613.4,19493.66,20053.53,9972300],["2021-06-08",20104.43,21020.58,18628.41,19239.18,7918800],["2021-06-09",19086.48,20104.43,18832.0,19391.87,4532305],["2021-06-10",19391.87,19799.05,18984.69,19188.28,3466900],["2021-06-11",19035.59,19493.66,18832.0,19188.28,2530200],["2021-06-14",19239.18,20155.33,18272.13,18272.13,10015800],["2021-06-15",19493.66,20053.53,18882.9,20053.53,79286400],["2021-06-16",20155.33,20816.99,19849.94,19849.94,4625210],["2021-06-17",19849.94,20053.53,19493.66,20002.64,2918400],["2021-06-18",20002.64,20308.02,19748.15,19799.05,7314400],["2021-06-21",19799.05,20206.23,19391.87,19391.87,3748300],["2021-06-22",19493.66,19646.35,18984.69,18984.69,4484700],["2021-06-23",18832.0,19290.07,18628.41,18832.0,4069800],["2021-06-24",18832.0,18984.69,18475.72,18526.61,2752500],["2021-06-25",18577.51,18730.2,18221.23,18526.61,2865000],["2021-06-28",18068.54,19035.59,18068.54,18832.0,2746000],["2021-06-29",18882.9,18984.69,18577.51,18628.41,1166200],["2021-06-30",18679.31,18730.2,18323.03,18323.03,2180600],["2021-07-01",18323.03,18882.9,18323.03,18475.72,5900000],["2021-07-02",18221.23,18781.1,18068.54,18323.03,3034200],["2021-07-05",18424.82,18577.51,18017.64,18170.33,2514700],["2021-07-06",18170.33,18323.03,17305.08,17305.08,4017500],["2021-07-07",17305.08,18323.03,16948.8,18323.03,3227200],["2021-07-08",18323.03,18323.03,17712.26,17814.05,2170500],["2021-07-09",17814.05,17814.05,16948.8,17305.08,2020600],["2021-07-12",17152.39,17152.39,15574.57,15676.37,5906300],["2021-07-13",14760.21,16287.13,14760.21,16134.44,4382600],["2021-07-14",14556.63,16694.31,14556.63,16032.65,1999400],["2021-07-15",15778.16,16541.62,15778.16,16490.72,1639000],["2021-07-16",16541.62,16694.31,16287.13,16439.83,1067900],["2021-07-19",16236.24,16236.24,15269.19,15269.19,11099900],["2021-07-20",14811.11,16236.24,14811.11,16185.34,2254600],["2021-07-21",16287.13,16439.83,16032.65,16185.34,639600],["2021-07-22",16185.34,17254.18,16134.44,16897.9,11060600],["2021-07-23",17101.49,17559.57,16745.21,17101.49,2813500],["2021-07-26",16999.7,17559.57,16745.21,17203.28,2000000],["2021-07-27",17203.28,17508.67,17203.28,17203.28,932400],["2021-07-28",17203.28,17864.95,17152.39,17610.46,11390100],["2021-07-29",17712.26,17814.05,17305.08,17712.26,1115700],["2021-07-30",17814.05,17814.05,17355.98,17508.67,2563700],["2021-08-02",17508.67,17559.57,17152.39,17203.28,3173700],["2021-08-03",17203.28,17355.98,16847.0,17101.49,1813500],["2021-08-04",17101.49,17355.98,16796.11,16999.7,1998600],["2021-08-05",16999.7,17457.77,16948.8,17203.28,11365100],["2021-08-06",17203.28,17661.36,17203.28,17355.98,21177000],["2021-08-09",17355.98,18221.23,17203.28,18221.23,3173100],["2021-08-10",18272.13,18577.51,18170.33,18323.03,2368700],["2021-08-11",18323.03,18323.03,17864.95,17915.85,2333300],["2021-08-12",17712.26,18526.61,17661.36,17864.95,3256200],["2021-08-13",17915.85,18323.03,17661.36,18323.03,2607800],["2021-08-16",18323.03,19748.15,18323.03,19595.46,7122300],["2021-08-17",19595.46,19849.94,19137.38,19340.97,3230500],["2021-08-18",19340.97,19748.15,19137.38,19595.46,3631800],["2021-08-19",19595.46,20206.23,19595.46,20206.23,6205700],["2021-08-20",20206.23,20511.61,18730.2,19493.66,8887100],["2021-08-23",19493.66,19493.66,18323.03,18323.03,3730200],["2021-08-24",18323.03,18577.51,17610.46,17661.36,4732400],["2021-08-25",17712.26,18424.82,17661.36,18373.92,8851000],["2021-08-26",18373.92,18933.79,18323.03,18628.41,4454000],["2021-08-27",18577.51,19493.66,18323.03,19391.87,4442500],["2021-08-30",19391.87,20053.53,19391.87,19442.77,5074000],["2021-08-31",19442.77,21275.07,19290.07,20358.92,11215900],["2021-09-01",20358.92,21427.76,20308.02,21071.48,7056400],["2021-09-06",21071.48,22394.81,21071.48,21631.35,8657700],["2021-09-07",21631.35,22089.42,20918.79,21020.58,9448800],["2021-09-08",21020.58,21631.35,20715.2,21376.86,9454500],["2021-09-09",21631.35,23158.27,21631.35,22903.78,7719600],["2021-09-10",22903.78,23158.27,22343.91,22547.5,6006500],["2021-09-13",22394.81,22852.88,22191.22,22394.81,8459040],["2021-09-14",22394.81,23158.27,22191.22,22343.91,6788200],["2021-09-15",22343.91,22852.88,21936.73,22496.6,4115300],["2021-09-16",22547.5,23616.34,22547.5,23310.96,9884000],["2021-09-17",23310.96,23667.24,22954.68,23412.75,3447140],["2021-09-20",23412.75,24685.19,23412.75,23972.62,17835179],["2021-09-21",23921.73,24786.98,23310.96,24736.08,5847400],["2021-09-22",24786.98,26466.59,24532.49,26466.59,17168403],["2021-09-23",26466.59,26670.18,24990.57,25754.03,7215200],["2021-09-24",25652.24,25652.24,25143.26,25245.06,6720400],["2021-09-27",24939.67,25804.93,24888.78,24939.67,4732200],["2021-09-28",24736.08,25855.82,24685.19,25855.82,7125400],["2021-09-29",25855.82,26619.28,25448.65,26466.59,2478400],["2021-09-30",26466.59,26568.39,26263.0,26466.59,2766739],["2021-10-01",26466.59,27230.05,26364.8,26771.98,2987500],["2021-10-04",26771.98,27230.05,26415.69,27077.36,1842700],["2021-10-05",27077.36,27993.51,27026.46,27535.44,3872700],["2021-10-06",27739.02,27840.82,27077.36,27280.95,2562900],["2021-10-07",27230.05,28146.2,27179.15,27891.72,2076600],["2021-10-08",27891.72,28298.89,27688.13,27840.82,4023100],["2021-10-11",27891.72,27891.72,27331.85,27688.13,2896700],["2021-10-12",27688.13,28095.31,25703.13,25754.03,6765100],["2021-10-13",25754.03,26975.56,25754.03,26568.39,7872800],["2021-10-14",26670.18,29215.05,26619.28,29113.25,8105800],["2021-10-15",29062.35,30385.68,29062.35,30182.09,6459400],["2021-10-18",30182.09,31301.83,29520.43,30589.27,3052300],["2021-10-19",30589.27,31505.42,29724.02,31250.94,7250200],["2021-10-20",31301.83,31505.42,30385.68,31250.94,2102000],["2021-10-21",31301.83,31505.42,30894.66,31352.73,3275600],["2021-10-22",31352.73,32116.19,30945.55,31963.5,3441100],["2021-10-25",31963.5,34152.08,31556.32,33744.9,7549600],["2021-10-26",33744.9,33795.8,32268.88,33337.73,3931400],["2021-10-27",33337.73,35679.0,32981.45,35017.34,19751300],["2021-10-28",35017.34,38478.35,35017.34,37918.48,7312200],["2021-10-29",38681.94,38681.94,36646.05,37714.89,5569520],["2021-11-01",37664.0,38681.94,36951.43,37613.1,5856000],["2021-11-02",37613.1,40768.73,37409.51,39954.37,7084500],["2021-11-03",38885.53,41226.81,37104.13,37104.13,6584100],["2021-11-04",37104.13,40768.73,36849.64,40768.73,6780600],["2021-11-05",40768.73,44840.51,40768.73,44127.95,6151550],["2021-11-08",44280.64,48352.43,43669.88,48097.94,7451300],["2021-11-09",48097.94,50656.9,46949.02,49351.31,9454700],["2021-11-10",49351.31,49612.43,46374.56,49612.43,6764200],["2021-11-11",49560.2,49612.43,47001.25,48045.72,5730900],["2021-11-12",47993.49,49090.19,45904.55,46479.01,8925000],["2021-11-15",46479.01,47262.36,42248.9,42823.36,4593200],["2021-11-16",42823.36,43293.37,40943.31,43084.48,2695600],["2021-11-17",43084.48,43554.49,41674.44,42457.79,4456700],["2021-11-18",42457.79,43397.82,42301.12,43293.37,1677500],["2021-11-19",43136.7,46583.46,43136.7,45956.77,4056300],["2021-11-22",45956.77,47053.47,44337.84,45956.77,4552400],["2021-11-23",45956.77,47001.25,44755.63,45591.21,2907700],["2021-11-24",45695.66,46165.67,43032.25,43920.05,6564000],["2021-11-25",43920.05,44390.07,41674.44,43084.48,3487700],["2021-11-26",43084.48,43136.7,40212.18,41778.88,2928600],["2021-11-29",41622.21,42092.23,39742.16,41778.88,2203700],["2021-11-30",41883.33,42562.24,40734.41,40734.41,2849100],["2021-12-01",40734.41,40891.08,39167.7,39167.7,1210000],["2021-12-02",39167.7,40734.41,39167.7,40212.18,1414700],["2021-12-03",40212.18,40943.31,39219.93,40368.85,952800],["2021-12-06",40368.85,40943.31,38958.81,39167.7,4866936],["2021-12-07",39167.7,43084.48,39063.26,43084.48,5905200],["2021-12-08",43867.83,47366.81,43136.7,46322.34,6954500],["2021-12-09",46479.01,47575.71,45852.33,47001.25,4034400],["2021-12-10",46740.13,47001.25,44337.84,45382.31,3844900],["2021-12-13",45434.54,48045.72,45225.64,47366.81,4869100],["2021-12-14",47419.03,47575.71,44494.51,45956.77,3855800],["2021-12-15",45956.77,46009.0,43450.04,43867.83,5410500],["2021-12-16",43972.28,46165.67,42823.36,45591.21,4383800],["2021-12-17",45591.21,46322.34,44337.84,45330.09,5080700],["2021-12-20",45068.97,45434.54,41935.56,42823.36,6728200],["2021-12-21",42823.36,43345.59,41204.43,42301.12,7572600],["2021-12-22",42196.67,42666.69,40212.18,40212.18,4446600],["2021-12-23",40212.18,40316.62,36556.52,36556.52,4855200],["2021-12-24",36034.29,38906.59,33475.33,37287.65,4523700],["2021-12-27",37339.88,37862.11,36504.3,37496.55,3321300],["2021-12-28",37548.77,39846.61,37496.55,38645.47,3213100],["2021-12-29",38645.47,38802.14,37548.77,37548.77,2616400],["2021-12-30",37548.77,38071.01,36765.42,38071.01,5670100],["2021-12-31",38071.01,38332.13,37078.76,37914.34,2107806],["2022-01-04",37966.56,38749.92,37653.22,38488.8,1756800],["2022-01-05",38488.8,38958.81,37966.56,38123.23,1620670],["2022-01-06",38123.23,38488.8,37078.76,37078.76,2845700],["2022-01-07",37078.76,40734.41,36869.87,40734.41,3906600],["2022-01-10",40734.41,43293.37,40734.41,41726.66,3679900],["2022-01-11",41517.77,41883.33,39689.94,40316.62,2072400],["2022-01-12",36295.41,39689.94,36295.41,37339.88,5022900],["2022-01-13",37339.88,38123.23,33632.0,33632.0,4978100],["2022-01-14",31386.39,36974.31,30603.03,36974.31,3325000],["2022-01-17",37339.88,38123.23,33318.66,33945.34,4107700],["2022-01-18",33945.34,33945.34,30968.6,32848.65,3308300],["2022-01-19",32378.64,34310.91,32117.52,33788.67,1894000],["2022-01-20",33840.9,35720.95,33423.11,35720.95,2458600],["2022-01-21",34937.59,36086.51,33840.9,33840.9,2154400],["2022-01-24",33423.11,33840.9,30498.59,31073.05,5181100],["2022-01-25",31020.82,32169.74,28827.43,32065.29,2646400],["2022-01-26",32117.52,33161.99,31908.62,31908.62,1186300],["2022-01-27",31908.62,32274.19,31020.82,31334.16,4485000],["2022-01-28",31438.61,32378.64,31229.72,32378.64,3252600],["2022-02-07",32378.64,33684.23,32378.64,32691.98,810000],["2022-02-08",32796.42,34363.13,32691.98,33788.67,1292600],["2022-02-09",33788.67,34415.36,33161.99,33945.34,959700],["2022-02-10",33945.34,36504.3,33945.34,35459.83,2352000],["2022-02-11",35459.83,37339.88,35042.04,36295.41,4198400],["2022-02-14",36452.08,36452.08,34780.92,35198.71,1390800],["2022-02-15",34989.82,35355.38,33893.12,35355.38,4189200],["2022-02-16",35303.16,36660.97,35303.16,35512.05,1695500],["2022-02-17",35564.28,35982.06,35407.6,35825.39,1770800],["2022-02-18",35512.05,37966.56,35250.93,37496.55,3147900],["2022-02-21",37601.0,38541.02,37183.21,38436.57,2453300],["2022-02-22",38436.57,38436.57,36295.41,37130.98,2270800],["2022-02-23",37130.98,38854.36,37026.54,38018.79,2936828],["2022-02-24",37966.56,38175.46,35564.28,36713.2,3475800],["2022-02-25",36713.2,37966.56,36713.2,37653.22,2133100],["2022-02-28",37078.76,37914.34,37078.76,37287.65,1343300],["2022-03-01",37339.88,39376.6,37183.21,38854.36,4844300],["2022-03-02",38802.14,39846.61,38384.35,39428.82,4837700],["2022-03-03",39428.82,40943.31,39428.82,40838.86,5316800],["2022-03-04",40838.86,40838.86,39846.61,40003.28,2349900],["2022-03-07",40055.51,40786.64,39115.48,40368.85,4342200],["2022-03-08",40368.85,40368.85,38436.57,38645.47,3692000],["2022-03-09",38645.47,38958.81,36974.31,37392.1,3368300],["2022-03-10",37653.22,38593.24,37653.22,37653.22,994200],["2022-03-11",37653.22,38123.23,36190.96,36190.96,2074200],["2022-03-14",36190.96,36452.08,33997.57,33997.57,3018600],["2022-03-15",33945.34,35616.5,33840.9,35407.6,2505911],["2022-03-16",35407.6,36295.41,35407.6,35616.5,930400],["2022-03-17",35773.17,37026.54,35773.17,36243.18,1991800],["2022-03-18",36243.18,37966.56,36243.18,37444.33,3763600],["2022-03-21",37601.0,39063.26,37601.0,38384.35,4193800],["2022-03-22",38488.8,39376.6,37757.67,37862.11,7607600],["2022-03-23",38384.35,39011.03,37705.44,38279.9,4128000],["2022-03-24",38227.68,39428.82,37862.11,39167.7,4904900],["2022-03-25",39167.7,40368.85,39167.7,39376.6,4679700],["2022-03-28",39428.82,39428.82,37183.21,38123.23,4718400],["2022-03-29",38175.46,39324.38,37966.56,39063.26,6893700],["2022-03-30",38906.59,39689.94,38123.23,39167.7,14558300],["2022-03-31",39167.7,42405.57,39167.7,41831.11,10598300],["2022-04-01",41831.11,42718.91,41308.87,42092.23,5096400],["2022-04-04",42823.36,43293.37,41778.88,42353.34,4621800],["2022-04-05",42196.67,42614.46,41047.75,41099.98,8942300],["2022-04-06",40212.18,40838.86,37601.0,37601.0,14996400],["2022-04-07",36556.52,39011.03,36556.52,37653.22,9452900],["2022-04-08",37548.77,37653.22,33893.12,33893.12,10128400],["2022-04-12",33945.34,35250.93,33840.9,33997.57,5726100],["2022-04-13",33997.57,35877.62,33945.34,35877.62,4911300],["2022-04-14",36034.29,36295.41,34833.15,34937.59,4286300],["2022-04-15",34937.59,34937.59,31908.62,32117.52,9064300],["2022-04-18",32117.52,32953.1,31177.49,32117.52,5955500],["2022-04-19",32013.07,33214.21,31490.83,31751.95,4182600],["2022-04-20",31595.28,32274.19,30968.6,31020.82,3954200],["2022-04-21",30811.93,31020.82,29767.46,30446.36,5038700],["2022-04-22",30446.36,31281.94,29245.22,31073.05,3732300],["2022-04-25",30655.26,31281.94,27991.85,27991.85,4768900],["2022-04-26",27887.41,27991.85,25224.0,26372.92,7935200],["2022-04-27",26425.14,28984.1,26111.8,28984.1,4024200],["2022-04-28",29297.44,29767.46,27939.63,28670.76,2205300],["2022-04-29",28461.87,29349.67,28044.08,28931.88,2314600],["2022-05-04",28984.1,29976.35,26164.03,29297.44,3042000],["2022-05-05",29506.34,30707.48,29297.44,29871.9,3455300],["2022-05-06",29767.46,29767.46,27626.29,27626.29,3393500],["2022-05-09",27574.06,27574.06,24910.66,24910.66,8307900],["2022-05-10",24545.09,26164.03,23030.61,26164.03,3296000],["2022-05-11",26581.82,26999.6,25955.13,26895.16,2269000],["2022-05-12",27156.28,27156.28,24440.65,26059.58,3387500],["2022-05-13",26165.3,26165.3,23469.48,23469.48,3174400],["2022-05-16",23363.76,24949.54,22253.72,23469.48,2252600],["2022-05-17",23469.48,25530.99,23046.61,25530.99,2433900],["2022-05-18",25901.0,26588.17,25530.99,26112.44,2432400],["2022-05-19",25372.41,26746.75,24738.1,26429.59,2103100],["2022-05-20",26429.59,28385.38,26376.73,27116.76,3130100],["2022-05-23",27116.76,27698.21,25742.42,25901.0,2312000],["2022-05-24",25901.0,27222.48,25372.41,27222.48,2371200],["2022-05-25",27222.48,28543.96,26958.19,28015.37,3102100],["2022-05-26",28015.37,28385.38,27222.48,27539.64,1632000],["2022-05-27",27698.21,28015.37,27222.48,27381.06,2536300],["2022-05-30",27381.06,28385.38,27222.48,28015.37,2171300],["2022-05-31",28121.09,28755.4,27856.79,28755.4,3148800],["2022-06-01",28966.83,29125.41,28279.67,28649.68,2151600],["2022-06-02",28649.68,29389.71,28121.09,28279.67,2687000],["2022-06-03",28279.67,28438.24,27751.07,27856.79,1161700],["2022-06-06",27751.07,28491.1,26482.45,26482.45,1710600],["2022-06-07",26376.73,27222.48,25953.86,26958.19,2639800],["2022-06-08",27116.76,28808.26,27011.04,28068.23,2240300],["2022-06-09",28121.09,30024.02,28015.37,29812.58,3826300],["2022-06-10",29601.15,30552.61,28808.26,28808.26,2594500],["2022-06-13",28068.23,28649.68,26535.31,26905.33,2943000],["2022-06-14",26429.59,27539.64,26165.3,27486.78,1547200],["2022-06-15",27486.78,27856.79,26218.16,26429.59,2172100],["2022-06-16",26958.19,27592.5,26958.19,27433.92,1919200],["2022-06-17",27169.62,27169.62,26006.72,26429.59,1999600],["2022-06-20",26482.45,26905.33,24579.52,24579.52,2347000],["2022-06-21",24050.93,25108.11,23786.63,24685.24,1530300],["2022-06-22",24790.96,25530.99,24632.38,25372.41,1899700],["2022-06-23",25372.41,27486.78,25160.97,27328.2,5976400],["2022-06-24",27328.2,28173.95,26958.19,26958.19,2344100],["2022-06-27",29049.77,29049.77,27887.78,28410.67,1710300],["2022-06-28",28468.77,29921.26,28294.48,29630.76,1895700],["2022-06-29",29340.27,30153.66,28759.27,29921.26,2076400],["2022-06-30",30269.86,30444.16,28991.67,29224.07,1294700],["2022-07-01",29107.87,29340.27,28178.28,28759.27,1185100],["2022-07-04",28468.77,29746.96,28468.77,29224.07,860800],["2022-07-05",29224.07,29456.47,28759.27,28875.47,749400],["2022-07-06",28468.77,29165.97,28236.38,28294.48,832000],["2022-07-07",28468.77,28701.17,27887.78,28120.18,1040100],["2022-07-08",28468.77,30211.76,28120.18,30153.66,2997500],["2022-07-11",30153.66,31838.55,29630.76,31664.25,2734100],["2022-07-12",31548.05,33291.04,31373.75,33000.54,3445600],["2022-07-13",33000.54,34104.43,32535.74,32826.24,2306900],["2022-07-14",32535.74,33988.23,32303.34,33813.93,2995400],["2022-07-15",33697.73,34278.73,32884.34,32942.44,2075800],["2022-07-18",32942.44,34511.13,32942.44,34046.33,2512200],["2022-07-19",33697.73,35266.42,33697.73,34685.42,2189000],["2022-07-20",34569.23,35208.32,34046.33,34046.33,2004500],["2022-07-21",34162.53,35092.12,33813.93,34104.43,1270300],["2022-07-22",34104.43,35847.41,34104.43,35440.72,2771200],["2022-07-25",35382.62,35556.92,34453.03,34917.82,1382900],["2022-07-26",34917.82,35382.62,34046.33,34046.33,1166600],["2022-07-27",34046.33,34685.42,33407.23,34278.73,1733400],["2022-07-28",34569.23,37358.0,34569.23,36196.01,4696700],["2022-07-29",36312.21,36660.81,35731.22,35847.41,2187600],["2022-08-01",35847.41,36428.41,35615.02,36196.01,1902800],["2022-08-02",36196.01,36777.01,35731.22,35731.22,2347800],["2022-08-03",36544.61,37590.4,36312.21,36951.31,4270900],["2022-08-04",37009.41,37590.4,36486.51,37416.1,2428500],["2022-08-05",37416.1,37416.1,36893.21,37358.0,1650300],["2022-08-08",37183.7,37590.4,36021.71,36021.71,3160700],["2022-08-09",36021.71,36602.71,35498.82,36079.81,2245600],["2022-08-10",36079.81,37299.9,36021.71,36835.11,2019300],["2022-08-11",37474.2,37706.6,36021.71,36137.91,2146100],["2022-08-12",36137.91,38171.4,36137.91,37764.7,4258300],["2022-08-15",37706.6,38984.79,37706.6,37822.8,2055500],["2022-08-16",37939.0,38055.2,37590.4,37590.4,1147000],["2022-08-17",37648.5,38171.4,37241.8,37764.7,2353800],["2022-08-18",37706.6,37880.9,37241.8,37474.2,1185500],["2022-08-19",38313.62,38373.58,36754.7,37474.2,1412400],["2022-08-22",37414.24,38613.42,36874.61,38193.71,4384100],["2022-08-23",37833.95,39213.01,37774.0,38493.5,4110200],["2022-08-24",38613.42,40472.14,38013.83,40472.14,5450200],["2022-08-25",40532.1,40831.89,39752.63,39752.63,3234000],["2022-08-26",39752.63,40592.06,38913.21,39452.84,5012700],["2022-08-29",38973.17,38973.17,36454.9,38613.42,7455700],["2022-08-30",38613.42,39452.84,37174.41,37174.41,5256600],["2022-08-31",37174.41,37534.16,35915.28,37354.28,7265200],["2022-09-05",37474.2,37953.87,36754.7,36934.57,3735270],["2022-09-06",36934.57,37474.2,36574.82,36574.82,3466500],["2022-09-07",36574.82,36754.7,33636.84,34236.43,9204680],["2022-09-08",34176.47,34836.02,33696.8,34296.39,2840100],["2022-09-09",34296.39,35255.73,34176.47,35255.73,3069920],["2022-09-12",35315.69,35795.36,35135.81,35195.77,5541700],["2022-09-13",35075.85,35435.61,34596.18,34776.06,2119800],["2022-09-14",34596.18,34596.18,33397.01,34416.31,4533200],["2022-09-15",34416.31,36035.19,34416.31,35615.48,5150500],["2022-09-16",35615.48,35735.4,34536.22,34536.22,4186000],["2022-09-19",34416.31,34656.14,31118.58,31118.58,9034500],["2022-09-20",31118.58,32137.88,30698.87,31778.12,4178300],["2022-09-21",31718.16,32077.92,31178.54,31838.08,3171600],["2022-09-22",31298.45,32017.96,30818.78,31778.12,3868300],["2022-09-23",31778.12,32977.3,31538.29,31718.16,4453200],["2022-09-26",31238.49,31478.33,28660.27,30878.74,9622900],["2022-09-27",30459.03,30938.7,29559.65,30938.7,5428200],["2022-09-28",30039.32,31058.62,29679.57,29679.57,3918300],["2022-09-29",29979.36,30698.87,29619.61,29679.57,3661300],["2022-09-30",29079.98,29979.36,27880.81,29799.49,5646000],["2022-10-03",26861.51,29859.44,26861.51,26981.43,5753600],["2022-10-04",26981.43,28120.64,26741.59,27401.14,3477300],["2022-10-05",27880.81,29139.94,27700.93,28780.19,2943400],["2022-10-06",29079.98,29079.98,26981.43,27760.89,5106400],["2022-10-07",27581.01,27581.01,25542.42,25902.17,6588130],["2022-10-10",25782.25,27700.93,25302.58,27461.1,4417800],["2022-10-11",27521.05,27760.89,25422.5,25842.21,5751100],["2022-10-12",25782.25,27760.89,25782.25,26981.43,4148700],["2022-10-13",27521.05,27700.93,26921.47,27401.14,2635700],["2022-10-14",29979.36,29979.36,27640.97,28480.39,5375900],["2022-10-17",28240.56,29199.9,27880.81,29079.98,3453900],["2022-10-18",29139.94,30219.2,29079.98,29679.57,4109400],["2022-10-19",29979.36,30159.24,29199.9,29199.9,2698600],["2022-10-20",29199.9,29439.73,28000.72,28060.68,4148840],["2022-10-21",28060.68,28360.48,25782.25,26082.04,5837400],["2022-10-24",23503.82,26681.63,23503.82,24702.99,4773200],["2022-10-25",22784.31,26082.04,22244.69,25242.62,3858900],["2022-10-26",22724.36,25962.13,22724.36,25362.54,1776600],["2022-10-27",22844.27,26681.63,22844.27,26681.63,2997500],["2022-10-28",27161.3,27221.26,26381.84,26381.84,1943900],["2022-10-31",26441.8,27221.26,25902.17,26501.76,4051200],["2022-11-01",26981.43,27760.89,26981.43,27221.26,2392300],["2022-11-02",27221.26,27461.1,26381.84,26381.84,2038000],["2022-11-03",26201.96,26561.71,25902.17,25962.13,1406700],["2022-11-04",26022.09,26082.04,23983.49,24163.37,4089200],["2022-11-07",24163.37,24343.24,22904.23,23084.11,5194600],["2022-11-08",23084.11,24163.37,21585.14,23503.82,3155718],["2022-11-09",23683.7,24702.99,23623.74,23803.61,3516337],["2022-11-10",21465.22,23803.61,21465.22,21465.22,4963000],["2022-11-11",19366.67,20925.59,19366.67,19366.67,12454445],["2022-11-14",17447.99,17987.62,17447.99,17447.99,1916000],["2022-11-15",15709.19,16188.86,15709.19,15709.19,6620500],["2022-11-16",14150.26,17268.11,14150.26,17268.11,12639500],["2022-11-17",17987.62,18647.16,15589.27,17148.19,5489200],["2022-11-18",16488.65,18587.2,15589.27,17987.62,6815100],["2022-11-21",17987.62,18946.96,16608.57,18467.29,3461700],["2022-11-22",16968.32,20086.17,16668.53,18467.29,5965900],["2022-11-23",18107.53,18767.08,16968.32,17388.03,2920900],["2022-11-24",16308.77,17747.78,16308.77,17747.78,3928500],["2022-11-25",17807.74,19186.79,17807.74,19186.79,3326400],["2022-11-28",19186.79,20925.59,19186.79,20685.76,4545700],["2022-11-29",20925.59,21225.39,19846.34,20985.55,5950200],["2022-11-30",18887.0,22124.77,18887.0,21585.14,4439500],["2022-12-01",21824.98,22664.4,20745.72,20985.55,6508100],["2022-12-02",20685.76,22424.56,20445.92,22424.56,4396200],["2022-12-05",22484.52,23144.07,21944.89,22064.81,8761000],["2022-12-06",22064.81,22184.73,20266.05,20266.05,5867300],["2022-12-07",20086.17,21225.39,19606.5,20565.84,3877400],["2022-12-08",21465.22,21824.98,20685.76,21285.35,3574800],["2022-12-09",21405.26,22484.52,20745.72,22244.69,5886600],["2022-12-12",22484.52,23323.94,21765.02,21765.02,6067200],["2022-12-13",21884.93,22484.52,21285.35,22484.52,4556300],["2022-12-14",20266.05,23144.07,20266.05,22064.81,3983800],["2022-12-15",21765.02,22304.65,21645.1,22064.81,3358900],["2022-12-16",21285.35,22544.48,21285.35,22484.52,4224200],["2022-12-19",22484.52,22904.23,21465.22,21465.22,3867100],["2022-12-20",20685.76,21525.18,19606.5,20685.76,5015600],["2022-12-21",20685.76,21285.35,19846.34,20385.97,6699600],["2022-12-22",18527.25,20865.64,18527.25,20565.84,2150000],["2022-12-23",20565.84,21105.47,20385.97,20565.84,1372000],["2022-12-26",20385.97,20865.64,18707.12,18707.12,2630300],["2022-12-27",18707.12,19246.75,18107.53,19186.79,2930700],["2022-12-28",19426.63,19966.25,19066.87,19546.54,2945800],["2022-12-29",19606.5,19966.25,19006.92,19006.92,1520300],["2022-12-30",19186.79,19486.59,18887.0,19006.92,2945400],["2023-01-03",19006.92,20565.84,19006.92,20565.84,2435300],["2023-01-04",19366.67,21765.02,19366.67,21465.22,3379200],["2023-01-05",20745.72,22004.85,20385.97,21405.26,2163500],["2023-01-06",19306.71,21645.1,19306.71,20685.76,2259500],["2023-01-09",19906.3,21105.47,19786.38,20745.72,1137600],["2023-01-10",19066.87,21225.39,19066.87,21105.47,1573800],["2023-01-11",20685.76,22064.81,19486.59,21824.98,2448800],["2023-01-12",21944.89,22664.4,21944.89,22544.48,3778500],["2023-01-13",22784.31,23024.15,21884.93,22304.65,2971100],["2023-01-16",22304.65,22904.23,21944.89,22604.44,2362000],["2023-01-17",21585.14,23623.74,21585.14,23623.74,3724900],["2023-01-18",23623.74,23923.53,23443.86,23683.7,2247300],["2023-01-19",23683.7,24103.41,23383.9,23983.49,2410600],["2023-01-27",23923.53,24822.91,23923.53,24163.37,2487000],["2023-01-30",23503.82,24702.99,23503.82,23503.82,3732100],["2023-01-31",23443.86,24223.32,23323.94,24223.32,3417300],["2023-02-01",24942.83,25122.71,23323.94,23443.86,5413000],["2023-02-02",23084.11,23923.53,23084.11,23923.53,2861700],["2023-02-03",23983.49,24283.28,23743.65,23983.49,2779300],["2023-02-06",23983.49,24103.41,23503.82,23683.7,2126600],["2023-02-07",23863.57,23863.57,22184.73,22304.65,5651500],["2023-02-08",22484.52,23024.15,21884.93,22424.56,2567300],["2023-02-09",22244.69,23024.15,22244.69,22544.48,1662300],["2023-02-10",22604.44,23263.98,22424.56,22964.19,2386200],["2023-02-13",22664.4,23084.11,22124.77,22544.48,2872200],["2023-02-14",22604.44,23383.9,22604.44,23144.07,2125100],["2023-02-15",23144.07,24822.91,22964.19,24702.99,6774100],["2023-02-16",24702.99,25422.5,24643.04,25062.75,3679200],["2023-02-17",24942.83,25062.75,24463.16,24463.16,4801800],["2023-02-20",24463.16,25482.46,24403.2,25482.46,5505100],["2023-02-21",25542.42,25782.25,25242.62,25242.62,3903800],["2023-02-22",24882.87,25182.66,23683.7,23683.7,6467000],["2023-02-23",23683.7,24043.45,22904.23,24043.45,5834100],["2023-02-24",24043.45,24283.28,23743.65,23803.61,2102800],["2023-02-27",23863.57,23863.57,22844.27,22964.19,2666900],["2023-02-28",20685.76,23503.82,20685.76,23024.15,2596200],["2023-03-01",23084.11,23863.57,22724.36,23863.57,2595600],["2023-03-02",23923.53,24043.45,23323.94,23323.94,1479800],["2023-03-03",23383.9,23683.7,23084.11,23084.11,4366600],["2023-03-06",23084.11,23983.49,23084.11,23144.07,1578700],["2023-03-07",20865.64,23563.78,20865.64,23383.9,1526200],["2023-03-08",23383.9,23683.7,23144.07,23683.7,1610300],["2023-03-09",23803.61,24583.08,23683.7,24403.2,4094400],["2023-03-10",24283.28,24403.2,23803.61,23863.57,2510200],["2023-03-13",23803.61,23863.57,23383.9,23443.86,2725900],["2023-03-14",23443.86,23563.78,22664.4,22844.27,4012800],["2023-03-15",23144.07,23683.7,23084.11,23503.82,3092500],["2023-03-16",23383.9,23383.9,22844.27,23024.15,2313900],["2023-03-17",23144.07,23443.86,22724.36,23204.03,3862000],["2023-03-20",23204.03,23323.94,22784.31,22784.31,1837300],["2023-03-21",22664.4,23084.11,22604.44,22904.23,3575600],["2023-03-22",23144.07,23263.98,22964.19,22964.19,2826000],["2023-03-23",22844.27,23024.15,22724.36,22964.19,1297200],["2023-03-24",23024.15,23803.61,23024.15,23443.86,3142100],["2023-03-27",23503.82,23743.65,23383.9,23623.74,1818200],["2023-03-28",23683.7,24223.32,23563.78,23563.78,2561400],["2023-03-29",23623.74,23743.65,23383.9,23743.65,2365600],["2023-03-30",23803.61,24163.37,23803.61,23923.53,3193100],["2023-03-31",23983.49,24822.91,23683.7,24583.08,4532900],["2023-04-03",24762.95,25302.58,24702.99,25002.79,4242300],["2023-04-04",25182.66,25182.66,24762.95,24822.91,2558300],["2023-04-05",24882.87,25422.5,24702.99,25122.71,2977800],["2023-04-06",25182.66,25422.5,24343.24,24343.24,3842700],["2023-04-07",24343.24,24702.99,24223.32,24343.24,3202200],["2023-04-10",24463.16,24822.91,24343.24,24583.08,6246100],["2023-04-11",24583.08,25150.38,24330.94,24646.11,2052700],["2023-04-12",24646.11,25465.55,24646.11,24772.18,2455700],["2023-04-13",24772.18,25024.31,24457.01,24457.01,1526100],["2023-04-14",24457.01,24898.24,23952.74,23952.74,2310600],["2023-04-17",24078.81,24393.98,23952.74,24204.88,1389900],["2023-04-18",24457.01,24520.04,24204.88,24457.01,3350081],["2023-04-19",24583.08,24583.08,24141.84,24141.84,1554300],["2023-04-20",24141.84,24330.94,23952.74,24267.91,723900],["2023-04-21",24078.81,24709.14,24078.81,24204.88,2082500],["2023-04-24",24267.91,24267.91,23952.74,24078.81,801300],["2023-04-25",24015.77,24330.94,23826.67,23889.71,1658500],["2023-04-26",23889.71,24015.77,23385.44,23763.64,1492000],["2023-04-27",23826.67,24393.98,23826.67,24015.77,1128500],["2023-04-28",24015.77,24520.04,23826.67,24330.94,1274200],["2023-05-04",24330.94,24835.21,24267.91,24646.11,2563900],["2023-05-05",22187.8,24835.21,22187.8,24330.94,1278900],["2023-05-08",24457.01,24709.14,24267.91,24393.98,1631100],["2023-05-09",24457.01,25465.55,24457.01,25087.34,3728300],["2023-05-10",24583.08,25276.45,24141.84,25213.41,1598300],["2023-05-11",25213.41,25402.51,24961.28,24961.28,2274100],["2023-05-12",24961.28,25528.58,24835.21,25150.38,3208100],["2023-05-15",25213.41,25528.58,24583.08,24646.11,2662700],["2023-05-16",24646.11,24898.24,24457.01,24520.04,2133300],["2023-05-17",24646.11,24772.18,24204.88,24267.91,2538500],["2023-05-18",24141.84,24457.01,24015.77,24267.91,1497400],["2023-05-19",24267.91,24709.14,24267.91,24457.01,1703800],["2023-05-22",24457.01,24835.21,24457.01,24772.18,1281300],["2023-05-23",24772.18,25150.38,24583.08,24772.18,1824200],["2023-05-24",24772.18,25402.51,24772.18,24898.24,2788700],["2023-05-25",24898.24,26221.95,24835.21,26032.85,7955200],["2023-05-26",26032.85,26348.02,25780.71,26032.85,2715500],["2023-05-29",26032.85,26726.22,26032.85,26411.05,3651500],["2023-05-30",26411.05,26537.12,25906.78,26348.02,3269300],["2023-05-31",26348.02,26852.28,26158.91,26411.05,3214900],["2023-06-01",26284.98,26663.18,26095.88,26474.08,2686300],["2023-06-02",26537.12,26978.35,26411.05,26474.08,3061400],["2023-06-05",26474.08,26789.25,26032.85,26032.85,3088300],["2023-06-06",26032.85,26284.98,25780.71,26032.85,3215300],["2023-06-07",26032.85,26726.22,26032.85,26474.08,2882800],["2023-06-08",26474.08,27545.65,26411.05,26537.12,6697100],["2023-06-09",24961.28,26915.32,24961.28,26474.08,3082600],["2023-06-12",26474.08,28049.92,26411.05,27860.82,6727400],["2023-06-13",27860.82,28112.95,27482.62,27545.65,3753600],["2023-06-14",27545.65,27734.75,26852.28,26852.28,3528500],["2023-06-15",26852.28,27230.48,26726.22,27104.42,2779600],["2023-06-16",27293.52,27608.69,26600.15,26600.15,4148700],["2023-06-19",26789.25,26978.35,26474.08,26789.25,3004600],["2023-06-20",26789.25,27167.45,26789.25,27104.42,3284396],["2023-06-21",27104.42,27797.79,26978.35,27356.55,4267400],["2023-06-22",27419.59,27986.89,27293.52,27608.69,3741000],["2023-06-23",27734.75,27923.85,27104.42,27230.48,3491100],["2023-06-26",27293.52,28112.95,26221.95,27797.79,5366500],["2023-06-27",27797.79,27986.89,27608.69,27671.72,3803700],["2023-06-28",27545.65,27797.79,27230.48,27356.55,1810700],["2023-06-29",27356.55,27608.69,26726.22,26726.22,2996300],["2023-06-30",25528.58,26978.35,25528.58,26726.22,1205600],["2023-07-03",26978.35,27356.55,26726.22,26726.22,1294500],["2023-07-04",26726.22,27293.52,26726.22,27293.52,3454886],["2023-07-05",27293.52,27545.65,26978.35,26978.35,2123300],["2023-07-06",26978.35,27230.48,26474.08,26726.22,3025000],["2023-07-07",26600.15,27104.42,26474.08,26915.32,2719300],["2023-07-10",26915.32,27734.75,26915.32,27356.55,3384800],["2023-07-11",27608.69,28302.05,27419.59,27923.85,5765900],["2023-07-12",28049.92,28049.92,27482.62,27608.69,3132500],["2023-07-13",27734.75,28491.16,27671.72,27923.85,7048300],["2023-07-14",27986.89,28175.99,27482.62,27860.82,2843300],["2023-07-17",27860.82,28239.02,27671.72,27734.75,2798600],["2023-07-18",27797.79,28175.99,27671.72,27734.75,2909800],["2023-07-19",27923.85,29121.49,27860.82,28239.02,8200700],["2023-07-20",28239.02,28617.22,28112.95,28302.05,2111100],["2023-07-21",28806.32,28806.32,28302.05,28617.22,3416500],["2023-07-24",28743.29,29436.66,28680.26,28806.32,3084200],["2023-07-25",28049.92,29058.46,27104.42,28365.09,3604800],["2023-07-26",28428.12,28932.39,28428.12,28491.16,2803200],["2023-07-27",28491.16,28806.32,28175.99,28365.09,3003200],["2023-07-28",28365.09,29121.49,28365.09,28554.19,2849000],["2023-07-31",28491.16,29121.49,28428.12,28491.16,3176000],["2023-08-01",28554.19,31327.66,28428.12,30130.03,11448300],["2023-08-02",30130.03,31075.53,30130.03,30508.23,4294200],["2023-08-03",30508.23,30823.4,29688.79,29940.93,5175800],["2023-08-04",29940.93,30760.36,29688.79,30130.03,3706700],["2023-08-07",30508.23,30760.36,30256.09,30445.19,5902000],["2023-08-08",30445.19,30760.36,30130.03,30193.06,4499400],["2023-08-09",30130.03,30697.33,29940.93,30130.03,2643500],["2023-08-10",30193.06,30634.3,30003.96,30193.06,3614200],["2023-08-11",30193.06,30445.19,29751.83,29940.93,3243200],["2023-08-14",30003.96,30823.4,29940.93,30823.4,5354700],["2023-08-15",31012.5,31958.0,30823.4,31075.53,3905400],["2023-08-16",31201.6,31201.6,30508.23,30508.23,2686500],["2023-08-17",30508.23,30760.36,30130.03,30130.03,3631000],["2023-08-18",30130.03,30130.03,27230.48,27230.48,9179300],["2023-08-21",27104.42,27860.82,26348.02,27482.62,3311900],["2023-08-22",27797.79,28617.22,27041.38,28617.22,3810200],["2023-08-23",28743.29,28995.42,28175.99,28302.05,2294100],["2023-08-24",28428.12,28806.32,28175.99,28680.26,1704000],["2023-08-25",28680.26,29058.46,28554.19,28743.29,2307800],["2023-08-28",28806.32,29184.52,28806.32,28995.42,1663600],["2023-08-29",29058.46,29751.83,29058.46,29751.83,4102400],["2023-08-30",29751.83,30066.99,29625.76,29877.89,1863300],["2023-08-31",30130.03,30445.19,29877.89,29940.93,3228900],["2023-09-05",29940.93,30634.3,29940.93,30066.99,3335000],["2023-09-06",30130.03,30823.4,29751.83,30634.3,3736900],["2023-09-07",30634.3,31264.63,30508.23,30823.4,3237900],["2023-09-08",31012.5,31831.93,30634.3,31390.7,3931500],["2023-09-11",31516.76,32147.1,30256.09,30319.13,5363399],["2023-09-12",30382.16,30886.43,30066.99,30760.36,2842100],["2023-09-13",30760.36,31138.56,30319.13,30382.16,3269600],["2023-09-14",30382.16,30634.3,29625.76,29751.83,4552400],["2023-09-15",29751.83,30256.09,29562.73,30130.03,3018200],["2023-09-18",30256.09,30697.33,29940.93,30319.13,3320800],["2023-09-19",30508.23,30760.36,30319.13,30697.33,2635200],["2023-09-20",30697.33,31327.66,30697.33,31201.6,4370300],["2023-09-21",31201.6,32399.23,31138.56,31768.9,5800000],["2023-09-22",31390.7,31768.9,29940.93,30949.46,4381800],["2023-09-25",30823.4,31579.8,28428.12,29310.59,4975300],["2023-09-26",29310.59,30193.06,28932.39,29058.46,3223400],["2023-09-27",29058.46,30256.09,28932.39,30256.09,3432400],["2023-09-28",30584.96,30848.06,30256.09,30716.51,2756600],["2023-09-29",30913.84,31176.93,30453.42,30453.42,2154600],["2023-10-02",30453.42,30979.61,30387.64,30716.51,1590900],["2023-10-03",30716.51,30716.51,29401.03,29532.58,3663300],["2023-10-04",29532.58,30124.55,28874.84,29729.9,2169000],["2023-10-05",29729.9,31176.93,29729.9,30256.09,3644500],["2023-10-06",30256.09,30979.61,29729.9,30913.84,2251000],["2023-10-09",30979.61,31505.8,30913.84,31242.71,3230900],["2023-10-10",31505.8,32163.54,31440.03,31637.35,4179500],["2023-10-11",32032.0,32229.32,31637.35,32097.77,3450800],["2023-10-12",32229.32,33807.9,32229.32,33544.8,8282600],["2023-10-13",33479.03,34531.41,33084.38,34531.41,5605400],["2023-10-16",34531.41,34991.83,33479.03,33610.57,8354300],["2023-10-17",33610.57,34597.19,32887.06,32887.06,7070200],["2023-10-18",32887.06,33544.8,31440.03,33544.8,7428200],["2023-10-19",33544.8,33610.57,31900.45,31900.45,4058900],["2023-10-20",31900.45,32755.51,31308.48,32623.96,3963400],["2023-10-23",32755.51,32755.51,31768.9,32097.77,2797200],["2023-10-24",32097.77,33413.25,32032.0,33413.25,4199500],["2023-10-25",33413.25,33873.67,32755.51,32887.06,3854800],["2023-10-26",32887.06,32887.06,29993.0,30913.84,8955600],["2023-10-27",30913.84,31440.03,30190.32,30979.61,3781800],["2023-10-30",30782.29,31242.71,28677.52,28809.06,4689000],["2023-10-31",28809.06,29203.71,26441.2,27954.0,4887500],["2023-11-01",27690.9,28480.19,27033.16,28282.87,1413000],["2023-11-02",28480.19,30058.77,25651.91,29861.45,4729600],["2023-11-03",30256.09,30453.42,29401.03,29532.58,2263400],["2023-11-06",29664.13,29993.0,29532.58,29861.45,1477800],["2023-11-07",29861.45,30584.96,29466.8,29598.35,2365700],["2023-11-08",29598.35,31768.9,29532.58,31703.12,3367600],["2023-11-09",31834.67,32623.96,31374.25,32163.54,4062000],["2023-11-10",32229.32,32492.41,31703.12,31900.45,2903100],["2023-11-13",31900.45,32295.09,31440.03,31900.45,2216900],["2023-11-14",31900.45,32426.64,31703.12,32229.32,2043700],["2023-11-15",32623.96,33413.25,31966.22,32229.32,2519000],["2023-11-16",32229.32,32755.51,31900.45,32755.51,2211800],["2023-11-17",32887.06,33742.12,32229.32,32492.41,4939500],["2023-11-20",32229.32,33544.8,31176.93,33150.16,4852400],["2023-11-21",33479.03,33676.35,33018.61,33215.93,2038700],["2023-11-22",33215.93,33281.7,32623.96,33215.93,2986700],["2023-11-23",33215.93,33807.9,31440.03,31440.03,3665400],["2023-11-24",28348.64,32163.54,28348.64,32163.54,2514200],["2023-11-27",32426.64,32426.64,31505.8,31571.58,1557100],["2023-11-28",31505.8,32097.77,30979.61,31900.45,1507200],["2023-11-29",31966.22,32229.32,31768.9,32032.0,1769600],["2023-11-30",32295.09,33150.16,32163.54,32229.32,3636800],["2023-12-01",32229.32,32755.51,32032.0,32229.32,1109300],["2023-12-04",32558.19,33479.03,32492.41,32952.83,3976600],["2023-12-05",33084.38,33479.03,33018.61,33347.48,3443400],["2023-12-06",33347.48,34070.99,33347.48,33610.57,3591500],["2023-12-07",33676.35,33807.9,32360.87,32821.28,4432000],["2023-12-08",33084.38,33610.57,32558.19,32821.28,1967400],["2023-12-11",32821.28,33479.03,32821.28,33347.48,1939100],["2023-12-12",33347.48,34136.77,33347.48,33873.67,5035600],["2023-12-13",33939.44,34070.99,33150.16,33413.25,3480900],["2023-12-14",33479.03,34070.99,33413.25,33676.35,3649600],["2023-12-15",33676.35,33807.9,33215.93,33215.93,2602800],["2023-12-18",33215.93,33413.25,32558.19,32887.06,2193200],["2023-12-19",32887.06,33215.93,32558.19,33215.93,2068900],["2023-12-20",33479.03,33610.57,33018.61,33413.25,1344700],["2023-12-21",33413.25,33413.25,33084.38,33413.25,2533900],["2023-12-22",33413.25,34070.99,33413.25,33610.57,2984900],["2023-12-25",33676.35,33939.44,33544.8,33873.67,4480700],["2023-12-26",33742.12,34662.96,33742.12,34268.32,3064900],["2023-12-27",34334.09,34531.41,34070.99,34268.32,2020100],["2023-12-28",34268.32,34399.86,33873.67,34334.09,2268800],["2023-12-29",34334.09,34399.86,34070.99,34268.32,1575000],["2024-01-02",34399.86,34531.41,33544.8,33676.35,2672100],["2024-01-03",33742.12,34334.09,33676.35,34334.09,2026100],["2024-01-04",34399.86,34662.96,34136.77,34334.09,2749000],["2024-01-05",34531.41,34531.41,34070.99,34070.99,1895200],["2024-01-08",34070.99,34334.09,34005.22,34136.77,1628700],["2024-01-09",34202.54,35123.38,33939.44,34926.06,3993400],["2024-01-10",34926.06,35189.15,34597.19,34860.28,2538200],["2024-01-11",34860.28,35254.93,34728.73,35254.93,2548600],["2024-01-12",35254.93,35254.93,34202.54,34531.41,4140000],["2024-01-15",34531.41,35140.79,34057.45,34057.45,1594200],["2024-01-16",33922.03,34869.96,33854.33,34395.99,995800],["2024-01-17",34395.99,34666.83,34328.29,34328.29,1058200],["2024-01-18",34328.29,34802.25,34260.58,34599.12,1479700],["2024-01-19",34869.96,35276.21,34599.12,34666.83,1540700],["2024-01-22",34666.83,34869.96,34057.45,34531.41,1701400],["2024-01-23",34531.41,34666.83,34260.58,34463.7,937100],["2024-01-24",34463.7,34463.7,34125.16,34192.87,1530600],["2024-01-25",34192.87,34666.83,34057.45,34395.99,949400],["2024-01-26",34395.99,34869.96,34395.99,34666.83,1190600],["2024-01-29",34666.83,35005.37,34666.83,34734.54,1591500],["2024-01-30",34802.25,36833.51,34666.83,36359.55,5271200],["2024-01-31",36562.67,36968.92,35750.17,35885.58,1850300],["2024-02-01",36088.71,38255.39,35817.88,37916.84,5445400],["2024-02-02",36968.92,37916.84,36968.92,37307.47,1943100],["2024-02-05",37307.47,37849.14,36968.92,37510.59,1957100],["2024-02-06",37510.59,38458.51,37239.76,38119.97,1965900],["2024-02-07",37916.84,38255.39,37781.43,37916.84,1071800],["2024-02-15",37916.84,38458.51,37713.72,37984.55,2518700],["2024-02-16",38119.97,39000.18,37916.84,38119.97,1937600],["2024-02-19",38187.68,38187.68,37442.88,37781.43,2264100],["2024-02-20",37849.14,38119.97,37375.18,37781.43,1589700],["2024-02-21",37781.43,38323.1,37781.43,38323.1,2118700],["2024-02-22",38323.1,39474.14,38255.39,39135.6,3292300],["2024-02-23",39271.02,39271.02,37916.84,38255.39,3554800],["2024-02-26",38255.39,38864.77,38052.26,38729.35,2313400],["2024-02-27",38797.06,39948.1,38729.35,39880.4,2947600],["2024-02-28",39880.4,40015.81,39203.31,39744.98,2000700],["2024-02-29",39744.98,39880.4,38932.47,39880.4,2790800],["2024-03-01",39880.4,40015.81,39406.43,39880.4,1663500],["2024-03-04",39541.85,40286.65,39406.43,39541.85,2066500],["2024-03-05",39541.85,39744.98,39135.6,39338.73,1643800],["2024-03-06",39338.73,39406.43,38390.8,38797.06,2764000],["2024-03-07",38797.06,39067.89,38458.51,38864.77,1851100],["2024-03-08",38932.47,39744.98,38458.51,39135.6,3256600],["2024-03-11",39203.31,40015.81,38661.64,39000.18,2957300],["2024-03-12",39271.02,40422.06,39000.18,39812.69,3030800],["2024-03-13",39812.69,40963.73,39812.69,40625.19,4079200],["2024-03-14",40963.73,42317.91,40422.06,40828.32,3399000],["2024-03-15",40896.03,41166.86,40286.65,40489.77,3014700],["2024-03-18",40354.36,40828.32,36968.92,39203.31,6130900],["2024-03-19",39203.31,39203.31,38458.51,38932.47,1621800],["2024-03-20",38932.47,39812.69,38458.51,39609.56,1616100],["2024-03-21",39609.56,40083.52,39338.73,40015.81,2530600],["2024-03-22",40083.52,40828.32,39948.1,40286.65,2020800],["2024-03-25",40286.65,40286.65,39135.6,39271.02,2358000],["2024-03-26",39271.02,39677.27,39067.89,39609.56,1419200],["2024-03-27",39677.27,40015.81,39541.85,39812.69,903800],["2024-03-28",39812.69,40083.52,39609.56,39812.69,997200],["2024-03-29",39948.1,40557.48,39812.69,39948.1,2062400],["2024-04-01",39948.1,40151.23,39406.43,39609.56,919000],["2024-04-02",39609.56,40625.19,39271.02,40625.19,2089400],["2024-04-03",41031.44,41031.44,39677.27,39677.27,1936900],["2024-04-04",39677.27,39677.27,39135.6,39271.02,2057700],["2024-04-05",38932.47,39812.69,36224.13,39271.02,1856900],["2024-04-08",39067.89,39271.02,38729.35,39203.31,4087300],["2024-04-09",39203.31,39541.85,38932.47,39338.73,1191700],["2024-04-10",39948.1,39948.1,38932.47,38932.47,1081000],["2024-04-11",38458.51,39000.18,38255.39,38932.47,1213700],["2024-04-12",38729.35,39609.56,38729.35,39541.85,1500500],["2024-04-15",39271.02,39541.85,37307.47,37375.18,2232300],["2024-04-16",37375.18,37510.59,36224.13,36901.21,2639800],["2024-04-17",36901.21,37578.3,36698.09,36901.21,1906800],["2024-04-19",36901.21,37104.34,35073.08,35073.08,3370700],["2024-04-22",36494.96,36494.96,35073.08,36088.71,1338100],["2024-04-23",35885.58,36291.84,34057.45,35817.88,1391900],["2024-04-24",35614.75,37104.34,35614.75,36833.51,1652200],["2024-04-25",36833.51,37510.59,36427.25,37375.18,1430400],["2024-04-26",37375.18,38187.68,36901.21,38052.26,1375300],["2024-05-02",38255.39,40218.94,38255.39,39948.1,3130200],["2024-05-03",39609.56,40286.65,39609.56,40083.52,1696000],["2024-05-06",40083.52,42859.58,40083.52,41640.82,5438600],["2024-05-07",41640.82,42047.07,41302.28,41979.36,2081200],["2024-05-08",37781.43,42250.2,37781.43,41640.82,3572500],["2024-05-09",41640.82,42656.45,41369.99,42385.62,3827300],["2024-05-10",42385.62,42453.32,41369.99,42047.07,2022200],["2024-05-13",41640.82,42588.74,41573.11,42047.07,2856600],["2024-05-14",42047.07,43333.54,41979.36,42791.87,3025800],["2024-05-15",42927.28,43062.7,42588.74,42927.28,2229600],["2024-05-16",43130.41,43468.95,42588.74,42994.99,2933600],["2024-05-17",42994.99,42994.99,42047.07,42453.32,3833500],["2024-05-20",42521.03,42927.28,42114.78,42453.32,2251200],["2024-05-21",42453.32,42521.03,41640.82,42182.49,2961000],["2024-05-22",42317.91,43062.7,42250.2,43062.7,4450100],["2024-05-23",42927.28,43942.91,42927.28,43333.54,3188500],["2024-05-24",43333.54,43468.95,41573.11,42994.99,4110300],["2024-05-27",43265.83,43265.83,42317.91,42724.16,1288300],["2024-05-28",42724.16,44349.17,42656.45,43468.95,3570500],["2024-05-29",43672.08,44078.33,43062.7,43468.95,2203900],["2024-05-30",42656.45,43401.25,39135.6,43198.12,2474100],["2024-05-31",43265.83,43536.66,42724.16,43198.12,1391200],["2024-06-03",44396.11,44396.11,43339.06,44043.76,1814200],["2024-06-04",44043.76,44325.64,43620.94,44043.76,1506700],["2024-06-05",44043.76,44889.4,43973.29,43973.29,2202000],["2024-06-06",43832.35,44184.7,43057.18,43620.94,2513000],["2024-06-07",43620.94,43691.41,43339.06,43480.0,1528900],["2024-06-10",43550.47,44043.76,43409.53,44043.76,1973700],["2024-06-11",44043.76,44043.76,43268.59,43973.29,3567500],["2024-06-12",43902.82,44255.17,43480.0,44255.17,1325600],["2024-06-13",44396.11,45100.81,43973.29,44959.87,2268100],["2024-06-14",45100.81,45241.75,44043.76,44043.76,1420100],["2024-06-17",45453.16,46510.21,43409.53,43691.41,1628000],["2024-06-18",43691.41,43832.35,43550.47,43832.35,839500],["2024-06-19",43832.35,44114.23,43480.0,43973.29,1000100],["2024-06-20",43409.53,44396.11,43409.53,43902.82,995900],["2024-06-21",43973.29,43973.29,43480.0,43620.94,1334800],["2024-06-24",39322.27,44396.11,39322.27,43268.59,2884700],["2024-06-25",42282.01,43198.12,42282.01,43198.12,921000],["2024-06-26",42845.77,43127.65,42141.07,42704.83,1669500],["2024-06-27",42845.77,43268.59,42422.95,42704.83,1131600],["2024-06-28",42704.83,42845.77,42070.6,42070.6,1045500],["2024-07-01",41365.9,42352.48,41365.9,42352.48,699800],["2024-07-02",42634.36,42916.24,42211.54,42916.24,1021200],["2024-07-03",42986.71,43127.65,42775.3,43057.18,849000],["2024-07-04",43057.18,43268.59,42775.3,42986.71,588000],["2024-07-05",42986.71,43057.18,42282.01,42986.71,1290700],["2024-07-08",42986.71,44255.17,42986.71,43691.41,2188000],["2024-07-09",43691.41,44184.7,43550.47,44043.76,1429200],["2024-07-10",44043.76,44325.64,43620.94,43620.94,1268100],["2024-07-11",43691.41,44043.76,43409.53,43409.53,813400],["2024-07-12",43480.0,43691.41,43127.65,43127.65,1021700],["2024-07-15",43127.65,43409.53,42282.01,42282.01,1876600],["2024-07-16",42282.01,42634.36,42141.07,42352.48,1370600],["2024-07-17",42493.42,42704.83,40943.08,41224.96,2000600],["2024-07-18",41154.49,42282.01,41013.55,42282.01,1221900],["2024-07-19",42282.01,42282.01,41365.9,41929.66,746700],["2024-07-22",41929.66,41929.66,40872.61,41859.19,1260200],["2024-07-23",41859.19,41859.19,40731.67,40731.67,1455800],["2024-07-24",40731.67,41013.55,39674.62,41013.55,1754700],["2024-07-25",41013.55,41013.55,40167.91,40167.91,789500],["2024-07-26",40167.91,41013.55,40167.91,40661.2,621600],["2024-07-29",40872.61,41436.37,40661.2,41224.96,439300],["2024-07-30",41224.96,42211.54,41013.55,41506.84,1200000],["2024-07-31",41506.84,41788.72,40379.32,41577.31,1328800],["2024-08-01",41577.31,41647.78,40026.97,40308.85,1244900],["2024-08-02",40238.38,41154.49,39886.03,41154.49,1213900],["2024-08-05",40872.61,40943.08,39886.03,40026.97,2059100],["2024-08-06",39815.56,41577.31,39745.09,41577.31,1419200],["2024-08-07",41295.43,41647.78,40802.14,41577.31,1406400],["2024-08-08",41577.31,41718.25,41084.02,41718.25,729800],["2024-08-09",41718.25,42211.54,41365.9,42141.07,1257300],["2024-08-12",42141.07,42563.89,41718.25,42493.42,832600],["2024-08-13",42493.42,42563.89,41718.25,42282.01,1069700],["2024-08-14",42282.01,42422.95,41788.72,41859.19,854300],["2024-08-15",41647.78,41859.19,41013.55,41577.31,1322300],["2024-08-16",41718.25,42986.71,41365.9,42916.24,1578100],["2024-08-19",42282.01,44114.23,42282.01,43480.0,2231100],["2024-08-20",42986.71,43691.41,42986.71,43550.47,1383600],["2024-08-21",43550.47,43691.41,43127.65,43480.0,1226400],["2024-08-22",43480.0,43550.47,42704.83,42704.83,1297900],["2024-08-23",42704.83,43550.47,42634.36,43339.06,1434400],["2024-08-26",43339.06,43691.41,42775.3,42775.3,849400],["2024-08-27",42704.83,42986.71,42352.48,42986.71,964600],["2024-08-28",42986.71,42986.71,42422.95,42916.24,725200],["2024-08-29",42986.71,42986.71,42493.42,42845.77,641300],["2024-08-30",42845.77,42986.71,42493.42,42704.83,737100],["2024-09-04",42422.95,42422.95,41929.66,42422.95,936000],["2024-09-05",42282.01,42282.01,41154.49,41577.31,1542500],["2024-09-06",41506.84,41506.84,40943.08,41365.9,925000],["2024-09-09",41365.9,41577.31,40802.14,41577.31,905900],["2024-09-10",41577.31,41647.78,40872.61,41295.43,783900],["2024-09-11",41224.96,41224.96,40590.73,41013.55,931100],["2024-09-12",41013.55,41154.49,40731.67,41084.02,512600],["2024-09-13",40943.08,41295.43,40802.14,41154.49,601700],["2024-09-16",41154.49,41154.49,40731.67,40731.67,646900],["2024-09-17",40731.67,41154.49,40661.2,41013.55,845500],["2024-09-18",40167.91,41436.37,36926.29,41154.49,892700],["2024-09-19",37067.23,41436.37,37067.23,41365.9,1063900],["2024-09-20",41506.84,41788.72,41154.49,41224.96,883400],["2024-09-23",41224.96,41365.9,41013.55,41154.49,1543500],["2024-09-24",41154.49,41929.66,41084.02,41788.72,1593100],["2024-09-25",42000.13,42000.13,41506.84,41506.84,749400],["2024-09-26",41365.9,41718.25,41224.96,41506.84,957700],["2024-09-27",41577.31,41577.31,40943.08,40943.08,1170400],["2024-09-30",41013.55,41224.96,40520.26,40590.73,1513800],["2024-10-01",40590.73,40943.08,40520.26,40590.73,925600],["2024-10-02",40520.26,40590.73,40238.38,40520.26,1035900],["2024-10-03",40520.26,40590.73,39956.5,40308.85,1049900],["2024-10-04",39604.15,40872.61,39604.15,39604.15,1943000],["2024-10-07",39604.15,39956.5,39604.15,39745.09,460800],["2024-10-08",39040.39,40238.38,35798.77,39392.74,1059200],["2024-10-09",39463.21,39815.56,39392.74,39745.09,850500],["2024-10-10",35798.77,40026.97,35798.77,39745.09,790600],["2024-10-11",39392.74,39886.03,38758.51,39322.27,1088200],["2024-10-14",39463.21,39745.09,39322.27,39392.74,499300],["2024-10-15",39392.74,39533.68,39110.86,39392.74,596700],["2024-10-16",39392.74,39392.74,39110.86,39392.74,412600],["2024-10-17",39392.74,39533.68,38617.57,39251.8,1261000],["2024-10-18",39392.74,40026.97,39040.39,39392.74,1046000],["2024-10-21",39392.74,39392.74,39110.86,39181.33,297500],["2024-10-22",38899.45,39181.33,37912.87,37983.34,2025600],["2024-10-23",37983.34,38335.69,37912.87,38335.69,369400],["2024-10-24",38335.69,38335.69,37208.17,37208.17,1412200],["2024-10-25",37349.11,37490.05,37208.17,37278.64,440200],["2024-10-28",37349.11,37771.93,37208.17,37630.99,656500],["2024-10-29",37701.46,38124.28,37701.46,37842.4,348600],["2024-10-30",38053.81,39392.74,38053.81,38899.45,1902500],["2024-10-31",38899.45,39463.21,38617.57,39463.21,710700],["2024-11-01",39463.21,39463.21,38476.63,39463.21,929300],["2024-11-04",39463.21,39463.21,38617.57,39251.8,778000],["2024-11-05",39110.86,39251.8,38899.45,39110.86,632900],["2024-11-06",39110.86,41647.78,39110.86,40872.61,4097200],["2024-11-07",40872.61,41436.37,40379.32,40661.2,826400],["2024-11-08",40731.67,40943.08,39674.62,40167.91,1788700],["2024-11-11",40308.85,40520.26,39886.03,40520.26,1291300],["2024-11-12",40520.26,41084.02,40097.44,40520.26,1267500],["2024-11-13",40520.26,40520.26,39886.03,40167.91,1325200],["2024-11-14",40167.91,40661.2,39604.15,39745.09,1234000],["2024-11-15",39745.09,39745.09,38476.63,39392.74,2114500],["2024-11-18",39463.21,39463.21,37771.93,38969.92,1438400],["2024-11-19",37983.34,38899.45,35798.77,37771.93,1019000],["2024-11-20",37771.93,38406.16,37067.23,38053.81,1346800],["2024-11-21",37349.11,38406.16,35094.07,38194.75,440100],["2024-11-22",38194.75,38265.22,37983.34,38194.75,731700],["2024-11-25",38194.75,38899.45,38124.28,38899.45,613700],["2024-11-26",38899.45,39110.86,38758.51,38899.45,541500],["2024-11-27",38969.92,38969.92,38547.1,38688.04,706500],["2024-11-28",38617.57,38758.51,38406.16,38617.57,419300],["2024-11-29",38617.57,39040.39,38406.16,39040.39,659200],["2024-12-02",39040.39,39181.33,38688.04,39110.86,1027100],["2024-12-03",39110.86,39110.86,38617.57,38617.57,1046400],["2024-12-04",38617.57,38688.04,37912.87,37912.87,1686500],["2024-12-05",37912.87,39110.86,37771.93,39110.86,1670100],["2024-12-06",39181.33,40238.38,38758.51,39674.62,1303600],["2024-12-09",39674.62,40097.44,39533.68,39956.5,674800],["2024-12-10",39956.5,40449.79,39956.5,40167.91,1633100],["2024-12-11",40167.91,40167.91,39463.21,39745.09,3407300],["2024-12-12",39604.15,40167.91,39322.27,39745.09,1361800],["2024-12-13",39604.15,39745.09,39181.33,39604.15,652300],["2024-12-16",39604.15,40167.91,39322.27,40167.91,1156800],["2024-12-17",40167.91,40590.73,39886.03,39956.5,872200],["2024-12-18",39956.5,40167.91,39604.15,40167.91,3998200],["2024-12-19",40167.91,40167.91,39533.68,40097.44,684200],["2024-12-20",40026.97,40097.44,39533.68,39533.68,487600],["2024-12-23",39815.56,40026.97,39463.21,39604.15,625800],["2024-12-24",39533.68,39604.15,38758.51,39463.21,2661300],["2024-12-25",39463.21,39674.62,39181.33,39674.62,1420800],["2024-12-26",39745.09,39745.09,39181.33,39604.15,387600],["2024-12-27",39463.21,39463.21,38758.51,39392.74,970300],["2024-12-30",39110.86,39392.74,38828.98,39322.27,390900],["2024-12-31",38899.45,39392.74,38899.45,39251.8,423700],["2025-01-02",39322.27,39463.21,38899.45,39463.21,829300],["2025-01-03",39463.21,39463.21,38969.92,38969.92,775800],["2025-01-06",38969.92,39040.39,37983.34,38406.16,1295800],["2025-01-07",38406.16,39040.39,38194.75,38476.63,844500],["2025-01-08",38476.63,38617.57,38124.28,38406.16,433300],["2025-01-09",38476.63,38899.45,38335.69,38547.1,454400],["2025-01-10",38547.1,38688.04,37630.99,37630.99,509300],["2025-01-13",37701.46,37912.87,37137.7,37912.87,802600],["2025-01-14",37771.93,38124.28,37349.11,37560.52,518600],["2025-01-15",37630.99,37771.93,37349.11,37349.11,714700],["2025-01-16",37701.46,38476.63,37560.52,38265.22,907100],["2025-01-17",35235.01,38335.69,35235.01,38335.69,593900],["2025-01-20",38406.16,38688.04,38053.81,38547.1,475400],["2025-01-21",34882.66,38617.57,34882.66,38547.1,737000],["2025-01-22",37701.46,38617.57,37701.46,38124.28,320300],["2025-01-23",38406.16,38406.16,37912.87,38406.16,475100],["2025-01-24",38406.16,38617.57,38053.81,38547.1,587500],["2025-02-03",38406.16,39110.86,38194.75,38617.57,429700],["2025-02-04",38053.81,38899.45,35235.01,38688.04,540400],["2025-02-05",38758.51,39040.39,38406.16,38617.57,752100],["2025-02-06",38617.57,39251.8,38617.57,38828.98,704100],["2025-02-07",38828.98,38899.45,38617.57,38617.57,269900],["2025-02-10",38617.57,38617.57,37842.4,37842.4,667200],["2025-02-11",37842.4,37912.87,37490.05,37912.87,784200],["2025-02-12",37912.87,38265.22,37701.46,37912.87,767200],["2025-02-13",37912.87,37912.87,37560.52,37842.4,506900],["2025-02-14",38406.16,38406.16,37630.99,37983.34,634000],["2025-02-17",37983.34,37983.34,37560.52,37771.93,587300],["2025-02-18",37771.93,37912.87,37630.99,37842.4,384900],["2025-02-19",37771.93,39392.74,37771.93,39251.8,2220000],["2025-02-20",39463.21,39604.15,38969.92,39392.74,1071100],["2025-02-21",39392.74,39815.56,39181.33,39463.21,1480400],["2025-02-24",39463.21,40449.79,39181.33,40167.91,1305800],["2025-02-25",40238.38,40449.79,39956.5,40238.38,867600],["2025-02-26",40238.38,40731.67,40026.97,40238.38,1376100],["2025-02-27",40379.32,40449.79,39604.15,40449.79,1302400],["2025-02-28",40379.32,40590.73,39886.03,40308.85,842200],["2025-03-03",40167.91,40520.26,39886.03,39886.03,1447800],["2025-03-04",39745.09,40308.85,39463.21,39815.56,1029400],["2025-03-05",39956.5,40167.91,39251.8,39251.8,1021300],["2025-03-06",39251.8,40167.91,39251.8,40167.91,1083000],["2025-03-07",40167.91,40379.32,39815.56,39815.56,1213700],["2025-03-10",39604.15,40308.85,39392.74,39886.03,1662800],["2025-03-11",38758.51,39886.03,36151.12,39886.03,1084300],["2025-03-12",39886.03,39886.03,39463.21,39463.21,1366300],["2025-03-13",39463.21,39745.09,38758.51,38758.51,1619500],["2025-03-14",38758.51,38828.98,38053.81,38265.22,1427200],["2025-03-17",38335.69,38547.1,38053.81,38124.28,877000],["2025-03-18",38194.75,38828.98,38124.28,38335.69,567700],["2025-03-19",38406.16,38688.04,37771.93,38194.75,1361100],["2025-03-20",38194.75,38335.69,37701.46,37983.34,645200],["2025-03-21",38053.81,38053.81,37771.93,37983.34,521000],["2025-03-24",37701.46,38476.63,37560.52,38194.75,838400],["2025-03-25",38265.22,38476.63,37983.34,38194.75,1012900],["2025-03-26",34389.37,38476.63,34389.37,37912.87,852600],["2025-03-27",37983.34,38335.69,37701.46,37701.46,882000],["2025-03-28",37771.93,37912.87,37278.64,37701.46,1335700],["2025-03-31",37490.05,38335.69,37278.64,38053.81,957500],["2025-04-01",38053.81,38053.81,37771.93,37771.93,342300],["2025-04-02",37842.4,38265.22,37771.93,37983.34,555500],["2025-04-03",37490.05,37490.05,34248.43,34248.43,2411200],["2025-04-04",30865.87,30865.87,30865.87,30865.87,911100],["2025-04-08",27801.17,27801.17,27801.17,27801.17,934500],["2025-04-09",25028.35,25028.35,25028.35,25028.35,2448600],["2025-04-10",25101.32,27509.29,22547.41,27509.29,886100],["2025-04-11",29187.58,30209.15,24809.44,27801.17,11325100],["2025-04-14",27947.11,30282.11,27947.11,28238.98,5162400],["2025-04-15",28384.92,28676.8,25466.16,26049.92,6779600],["2025-04-16",24152.72,26414.76,24152.72,25539.13,4270400],["2025-04-17",25174.29,26122.88,24882.41,25903.98,2366600],["2025-04-18",24079.75,27217.42,24079.75,26487.73,2625400],["2025-04-21",26706.64,27436.33,26414.76,26414.76,1830200],["2025-04-22",24152.72,26341.79,24006.79,25393.2,3790000],["2025-04-23",22912.25,26779.61,22912.25,26341.79,1745100],["2025-04-24",26925.54,28457.89,26706.64,26998.51,3754500],["2025-04-25",26998.51,27436.33,26852.57,27071.48,1758500],["2025-04-28",27363.36,27363.36,26487.73,26560.7,1867500],["2025-04-29",26341.79,26779.61,25903.98,26414.76,3207000],["2025-05-05",26414.76,27363.36,26341.79,27363.36,1681200],["2025-05-06",27363.36,27655.23,26414.76,26779.61,2317000],["2025-05-07",26779.61,27509.29,26706.64,27363.36,2663700],["2025-05-08",27582.26,28676.8,27436.33,28457.89,4040200],["2025-05-09",28457.89,28749.77,27947.11,28238.98,2229600],["2025-05-12",28311.95,29625.39,27801.17,29625.39,3952000],["2025-05-13",28603.83,30865.87,28603.83,30792.9,4031500],["2025-05-14",30938.84,31303.68,30282.11,31303.68,2673000],["2025-05-15",31303.68,31522.59,30136.18,30646.96,2374200],["2025-05-16",30646.96,30646.96,29698.36,30646.96,2925300],["2025-05-19",30355.08,30355.08,29844.3,29917.27,1435300],["2025-05-20",30063.21,30282.11,29114.61,30136.18,1612500],["2025-05-21",30209.15,30282.11,29625.39,29771.33,1668100],["2025-05-22",29552.43,30136.18,29187.58,29333.52,2848900],["2025-05-23",29771.33,29771.33,28676.8,28749.77,2272900],["2025-05-26",28749.77,30646.96,28238.98,30646.96,2973800],["2025-05-27",30646.96,31230.71,30428.05,30573.99,1860200],["2025-05-28",30938.84,31741.49,30428.05,31376.65,3509000],["2025-05-29",31668.53,32763.06,31668.53,32033.37,1946100],["2025-05-30",31887.43,32763.06,30646.96,31814.46,2264300],["2025-06-02",31668.53,31668.53,30719.93,31011.8,1592000],["2025-06-03",31230.71,31522.59,30719.93,31084.77,1616100],["2025-06-04",31084.77,31522.59,30646.96,30938.84,1438800],["2025-06-05",30719.93,31522.59,30646.96,30792.9,1832100],["2025-06-06",30792.9,31084.77,30209.15,30282.11,2354000],["2025-06-09",30282.11,30428.05,29260.55,29333.52,2195600],["2025-06-10",29333.52,29990.24,29041.64,29552.43,1568200],["2025-06-11",29698.36,29990.24,29187.58,29552.43,718100],["2025-06-12",29552.43,29917.27,29552.43,29771.33,963100],["2025-06-13",29698.36,29698.36,28895.7,29406.49,2002100],["2025-06-16",29406.49,29917.27,29333.52,29844.3,927400],["2025-06-17",29844.3,30646.96,29844.3,30282.11,1650000],["2025-06-18",30355.08,30355.08,29771.33,30209.15,1332700],["2025-06-19",30209.15,30209.15,29625.39,29917.27,1773000],["2025-06-20",29917.27,30209.15,29625.39,30209.15,1518900],["2025-06-23",30209.15,31522.59,29552.43,31084.77,2773500],["2025-06-24",31084.77,32033.37,31084.77,31887.43,6485900],["2025-06-25",32106.34,32544.15,31814.46,32398.21,3897800],["2025-06-26",32471.18,32763.06,31814.46,32325.25,1271500],["2025-06-27",31376.65,32763.06,29114.61,32033.37,1197100],["2025-06-30",32033.37,32544.15,31960.4,32252.28,1598300],["2025-07-01",32252.28,33638.69,32252.28,33346.81,3368300],["2025-07-02",33346.81,35535.88,33346.81,35171.03,5571600],["2025-07-03",35171.03,35316.97,32106.34,34879.16,8097000],["2025-07-04",34733.22,34806.19,33784.62,33857.59,3348800],["2025-07-07",33857.59,34514.31,33419.78,34222.44,2075500],["2025-07-08",34295.41,35754.79,34076.5,34952.13,2288500],["2025-07-09",35025.1,35171.03,34295.41,34660.25,1486800],["2025-07-10",34660.25,34879.16,34003.53,34003.53,1928800],["2025-07-11",34003.53,34222.44,33711.66,33711.66,1557400],["2025-07-14",34222.44,34295.41,33419.78,33857.59,1002400],["2025-07-15",34076.5,34149.47,33711.66,33784.62,1505700],["2025-07-16",33784.62,33857.59,33492.75,33565.72,906000],["2025-07-17",33638.69,34441.35,33565.72,33711.66,1709600],["2025-07-18",33711.66,34441.35,33638.69,33638.69,3401100],["2025-07-21",33638.69,34149.47,33273.84,33273.84,1931500],["2025-07-22",33273.84,33565.72,32690.09,33127.9,2432200],["2025-07-23",33200.87,33857.59,33200.87,33565.72,2137900],["2025-07-24",33638.69,34368.38,33419.78,34076.5,1974700],["2025-07-25",34076.5,34587.28,34003.53,34003.53,2163600],["2025-07-28",32836.03,34806.19,32763.06,34368.38,4239700],["2025-07-29",34733.22,35316.97,32617.12,32617.12,4685500],["2025-07-30",32617.12,33200.87,32106.34,32325.25,2949300],["2025-07-31",32836.03,33930.56,32398.21,33200.87,6730800],["2025-08-01",33565.72,33565.72,32471.18,32544.15,2069200],["2025-08-04",32471.18,32909.0,32106.34,32544.15,1777000],["2025-08-05",32471.18,33784.62,32252.28,32763.06,4819200],["2025-08-06",32763.06,33200.87,32763.06,33127.9,1869500],["2025-08-07",33565.72,34368.38,33346.81,33784.62,3926900],["2025-08-08",33784.62,34076.5,33127.9,33492.75,3562100],["2025-08-11",33930.56,36119.63,33565.72,36119.63,19861400],["2025-08-12",34003.53,36484.48,34003.53,36119.63,4289300],["2025-08-13",36192.6,37214.17,35608.85,36484.48,5567900],["2025-08-14",38078.05,38078.05,36568.35,36736.09,2958400],["2025-08-15",36736.09,37994.18,36736.09,36903.84,5454600],["2025-08-18",36903.84,37742.56,36400.6,36987.71,3707300],["2025-08-19",37155.45,38161.92,36819.97,36819.97,3477800],["2025-08-20",36819.97,38161.92,36148.99,37742.56,3767100],["2025-08-21",38078.05,41013.58,37994.18,38916.77,7313800],["2025-08-22",39336.14,39336.14,36316.73,36316.73,3104900],["2025-08-25",36903.84,37742.56,35478.01,35478.01,6397700],["2025-08-26",35226.39,37239.33,35226.39,36903.84,1378300],["2025-08-27",36987.71,37994.18,36987.71,36987.71,3270400],["2025-08-28",37155.45,37490.94,36568.35,36568.35,1237600],["2025-08-29",36652.22,37071.58,36568.35,36736.09,1312200],["2025-09-03",36736.09,37742.56,36736.09,37742.56,1831300],["2025-09-04",37742.56,38665.16,37742.56,37742.56,3104300],["2025-09-05",37742.56,39000.65,36903.84,36903.84,3776700],["2025-09-08",36903.84,37071.58,35561.88,35561.88,4754200],["2025-09-09",35561.88,35981.24,35142.52,35561.88,2848900],["2025-09-10",35813.5,36065.11,35226.39,36065.11,3745500],["2025-09-11",36065.11,36065.11,34890.9,35645.75,1090200],["2025-09-12",35729.62,36400.6,35645.75,36232.86,1127200],["2025-09-15",36400.6,36987.71,36065.11,36736.09,2433700],["2025-09-16",36903.84,37071.58,35729.62,35729.62,2197700],["2025-09-17",36065.11,36903.84,35645.75,35645.75,1262300],["2025-09-18",35729.62,35897.37,35310.26,35561.88,452100],["2025-09-19",35561.88,35897.37,34723.16,34723.16,1457900],["2025-09-22",34723.16,35058.65,33716.69,33968.31,1901100],["2025-09-23",34136.05,34555.41,33716.69,33800.56,746500],["2025-09-24",33884.43,33968.31,33213.45,33548.94,2083700],["2025-09-25",33716.69,34723.16,33381.2,34303.79,1178300],["2025-09-26",34303.79,34639.28,33884.43,33884.43,778000],["2025-09-29",33968.31,33968.31,32961.84,32961.84,1560700],["2025-09-30",33045.71,33129.58,31871.5,32290.86,5498900],["2025-10-01",32374.73,32877.96,32123.11,32794.09,831800],["2025-10-02",32877.96,33045.71,32123.11,32374.73,1058400],["2025-10-03",32374.73,32374.73,31703.75,31703.75,4371200],["2025-10-06",31703.75,32458.6,31619.88,32374.73,1108800],["2025-10-07",32374.73,32626.35,31955.37,31955.37,1516100],["2025-10-08",32290.86,32626.35,31536.01,31536.01,2296700],["2025-10-09",31871.5,32877.96,31116.64,32626.35,4999200],["2025-10-10",32626.35,32710.22,31955.37,31955.37,3329800],["2025-10-13",31703.75,33045.71,31284.39,32458.6,2388200],["2025-10-14",32458.6,32877.96,31871.5,31871.5,2429200],["2025-10-15",31871.5,32290.86,31116.64,31200.52,3289900],["2025-10-16",31200.52,31619.88,30613.41,30948.9,3740300],["2025-10-17",31032.77,31032.77,30026.3,30361.79,5675200],["2025-10-20",30361.79,30529.54,27677.88,28097.24,6653100],["2025-10-21",28181.11,30110.18,28097.24,29774.69,4249100],["2025-10-22",29858.56,30277.92,29103.71,29774.69,1920400],["2025-10-23",29774.69,30026.3,29019.84,29187.58,1829500],["2025-10-24",29271.45,29774.69,29019.84,29355.33,1625500],["2025-10-27",29774.69,31032.77,29774.69,30277.92,1933400],["2025-10-28",30361.79,30948.9,30277.92,30948.9,1295500],["2025-10-29",31032.77,32123.11,30613.41,31787.62,3398600],["2025-10-30",32039.24,32710.22,31619.88,31871.5,2646700],["2025-10-31",31871.5,32710.22,31871.5,31955.37,2396800],["2025-11-03",32123.11,33213.45,31955.37,32039.24,3372800],["2025-11-04",32123.11,32206.99,30781.16,31955.37,11749500],["2025-11-05",32123.11,32542.47,31032.77,32374.73,1312200],["2025-11-06",32290.86,33129.58,32039.24,32123.11,1117800],["2025-11-07",32123.11,32626.35,31703.75,31871.5,1574900],["2025-11-10",31871.5,32123.11,31284.39,31536.01,860320],["2025-11-11",31536.01,32877.96,31200.52,32877.96,2996900],["2025-11-12",32877.96,33129.58,32710.22,32961.84,1786800],["2025-11-13",32961.84,35813.5,32961.84,34974.77,6825800],["2025-11-14",34974.77,36316.73,34303.79,35813.5,5586700],["2025-11-17",35897.37,36232.86,35142.52,35561.88,3768100],["2025-11-18",35561.88,35729.62,34387.67,34471.54,3061100],["2025-11-19",34471.54,35142.52,34303.79,34807.03,3353300],["2025-11-20",34807.03,35058.65,34219.92,34555.41,1798400],["2025-11-21",34555.41,35226.39,34303.79,34555.41,2852200],["2025-11-24",34555.41,34807.03,33548.94,33548.94,2340100],["2025-11-25",30277.92,34639.28,30277.92,33381.2,10183800],["2025-11-26",33548.94,34303.79,33381.2,34303.79,1348600],["2025-11-27",34555.41,34555.41,33381.2,33381.2,2177900],["2025-11-28",33465.07,34219.92,33213.45,33800.56,2499000],["2025-12-01",33800.56,33968.31,33213.45,33465.07,1329700],["2025-12-02",33465.07,33548.94,32794.09,33297.33,1693700],["2025-12-03",33297.33,34081.82,33210.16,33558.82,1136000],["2025-12-04",33558.82,34517.65,33558.82,34168.98,2833300],["2025-12-05",34168.98,34256.15,33645.99,33645.99,1313300],["2025-12-08",33733.16,33994.65,32687.17,32861.5,1525200],["2025-12-09",32948.66,33035.83,31466.84,32512.83,2896400],["2025-12-10",32512.83,32600.0,31466.84,32338.5,756500],["2025-12-11",32338.5,32600.0,32251.34,32251.34,798700],["2025-12-12",32251.34,32425.67,31031.02,31031.02,1894200],["2025-12-15",31031.02,31728.34,30943.85,31466.84,1082200],["2025-12-16",31466.84,32600.0,30769.52,32251.34,1479600],["2025-12-17",32338.5,32512.83,31902.67,32164.17,683500],["2025-12-18",32164.17,32251.34,31728.34,31728.34,745500],["2025-12-19",31641.18,32425.67,31379.68,32425.67,1511300],["2025-12-22",32425.67,32600.0,32164.17,32425.67,1298300],["2025-12-23",32425.67,33035.83,32251.34,32251.34,1565000],["2025-12-24",32251.34,32861.5,32251.34,32425.67,765000],["2025-12-25",32687.17,32687.17,32077.01,32077.01,9677500],["2025-12-26",32077.01,32077.01,31205.35,31728.34,6388900],["2025-12-29",31728.34,31902.67,31554.01,31815.51,693100],["2025-12-30",31902.67,32251.34,31815.51,32164.17,636200],["2025-12-31",32077.01,32425.67,31379.68,31728.34,7774800],["2026-01-05",31815.51,32164.17,31205.35,31379.68,862200],["2026-01-06",31379.68,32338.5,28764.71,31815.51,6694100],["2026-01-07",31815.51,34256.15,31815.51,33907.49,4752500],["2026-01-08",33994.65,34168.98,32338.5,33035.83,7282300],["2026-01-09",33122.99,34604.81,32948.66,33994.65,4379400],["2026-01-12",33994.65,34866.31,33733.16,33994.65,1631700],["2026-01-13",34081.82,34517.65,33820.32,34430.48,2902300],["2026-01-14",34517.65,35389.3,34081.82,34866.31,4376400],["2026-01-15",34953.48,35389.3,34343.32,34430.48,2415500],["2026-01-16",34517.65,35127.81,34168.98,34256.15,2948400],["2026-01-19",34256.15,37655.61,34256.15,37655.61,10739200],["2026-01-20",38352.94,40532.09,37917.11,38788.77,7978800],["2026-01-21",38788.77,41839.57,38265.78,40793.58,9059000],["2026-01-22",41839.57,41839.57,39747.59,41316.58,5182600],["2026-01-23",41316.58,41316.58,38004.28,39660.43,5775700],["2026-01-26",39486.1,39573.26,37655.61,38352.94,4923900],["2026-01-27",38440.11,40967.91,37568.45,39573.26,4337000],["2026-01-28",39921.93,40706.42,38875.94,40183.42,4727000],["2026-01-29",40270.59,40793.58,39137.43,40357.75,3438300],["2026-01-30",40357.75,43408.56,40183.42,41752.41,9225400],["2026-02-02",41839.57,42798.4,41142.25,42275.4,5790600],["2026-02-03",42362.57,45674.87,42362.57,45151.87,9130900],["2026-02-04",45151.87,45326.2,43408.56,43757.22,5357500],["2026-02-05",43670.05,44105.88,41839.57,41839.57,5103100],["2026-02-06",41839.57,42624.06,40444.92,42101.07,6084800],["2026-02-09",42013.9,42449.73,40096.26,40096.26,2228600],["2026-02-10",40967.91,40967.91,38091.44,39486.1,5075100],["2026-02-11",39486.1,40532.09,39137.43,40532.09,1919800],["2026-02-12",40532.09,40793.58,39747.59,40444.92,1059400],["2026-02-13",40444.92,41055.08,39660.43,40967.91,1882000],["2026-02-23",40967.91,42275.4,40967.91,42275.4,3589700],["2026-02-24",42275.4,42972.73,41229.41,41403.74,3364300],["2026-02-25",41839.57,44280.21,41403.74,43147.06,5603800],["2026-02-26",43147.06,43408.56,41490.91,42362.57,2898800],["2026-02-27",42362.57,43321.39,41926.74,42188.24,2436400],["2026-03-02",42275.4,44716.04,39224.6,43234.22,8651000],["2026-03-03",43234.22,45151.87,41752.41,42188.24,4366900],["2026-03-04",42188.24,42188.24,38004.28,40183.42,8012100],["2026-03-05",40357.75,40793.58,38352.94,39050.27,3574000],["2026-03-06",39050.27,39050.27,37568.45,37742.78,3070600],["2026-03-09",35389.3,36609.63,33994.65,33994.65,7308800],["2026-03-10",37306.95,37306.95,34081.82,36173.8,3756000],["2026-03-11",36173.8,38963.1,35825.13,38265.78,4996900],["2026-03-12",37481.28,39224.6,36609.63,39137.43,3016300],["2026-03-13",38440.11,38788.77,37655.61,38527.27,1731400],["2026-03-16",38527.27,38527.27,37045.45,38091.44,1758800],["2026-03-17",38091.44,38614.44,37568.45,38091.44,1698900],["2026-03-18",38091.44,38527.27,37568.45,38352.94,1461500],["2026-03-19",37917.11,38352.94,37394.12,38352.94,1347400],["2026-03-20",38178.61,39834.76,37917.11,37917.11,2887900],["2026-03-23",34866.31,37481.28,34866.31,36958.29,5954300],["2026-03-24",37132.62,38963.1,37132.62,38963.1,1643200],["2026-03-25",39573.26,40793.58,38963.1,40793.58,4582100],["2026-03-26",40793.58,40793.58,39921.93,40793.58,2019700],["2026-03-27",40793.58,42362.57,40532.09,42275.4,3213900],["2026-03-30",42275.4,42624.06,40532.09,42536.9,2690600],["2026-03-31",42536.9,43147.06,41665.24,42972.73,3618600],["2026-04-01",42972.73,43582.89,42013.9,42972.73,2369900],["2026-04-02",42885.56,42972.73,41316.58,41839.57,2464600],["2026-04-03",41665.24,41752.41,39747.59,40793.58,2548600],["2026-04-06",40793.58,40880.75,39398.93,39834.76,1005400],["2026-04-07",39311.76,40967.91,39224.6,40967.91,1409900],["2026-04-08",41490.91,42362.57,41229.41,42362.57,1839200],["2026-04-09",42885.56,43147.06,41839.57,42449.73,1729100],["2026-04-10",42624.06,42624.06,41490.91,42188.24,1340800],["2026-04-13",41839.57,42101.07,40793.58,42013.9,2327600],["2026-04-14",42275.4,42624.06,41142.25,41578.07,1985000],["2026-04-15",41578.07,42536.9,41316.58,41752.41,2199400],["2026-04-16",41578.07,43147.06,41403.74,42536.9,2662300],["2026-04-17",43147.06,44193.05,42275.4,42798.4,3191300],["2026-04-20",42798.4,42798.4,41839.57,42101.07,1356500],["2026-04-21",42188.24,42188.24,40357.75,40357.75,2813900],["2026-04-22",40357.75,40706.42,39747.59,40532.09,1864700],["2026-04-23",40619.25,40793.58,39660.43,40096.26,3462100],["2026-04-24",40096.26,40183.42,39050.27,39747.59,1625000],["2026-04-28",40009.09,40009.09,38701.6,39834.76,1475600],["2026-04-29",39834.76,39834.76,38875.94,39398.93,1661200],["2026-05-04",39398.93,39486.1,38701.6,39398.93,1421800],["2026-05-05",39398.93,39747.59,38614.44,39050.27,1413200],["2026-05-06",39050.27,39398.93,38352.94,39224.6,906600],["2026-05-07",39311.76,40357.75,39137.43,40183.42,2014800],["2026-05-08",40183.42,40270.59,39050.27,40009.09,962600],["2026-05-11",40183.42,40183.42,39050.27,39050.27,1289700],["2026-05-12",38527.27,39050.27,38265.78,38875.94,1243600],["2026-05-13",38875.94,38875.94,38004.28,38004.28,1463300],["2026-05-14",38004.28,38614.44,38004.28,38352.94,871700],["2026-05-15",38265.78,38527.27,37481.28,38265.78,1319800],["2026-05-18",38265.78,38265.78,36958.29,37306.95,1925000],["2026-05-19",37219.79,37394.12,36348.13,36696.79,1712200],["2026-05-20",36609.63,38352.94,36086.63,38178.61,2128300],["2026-05-21",38352.94,38614.44,37481.28,38527.27,1575800],["2026-05-22",38527.27,38527.27,37655.61,38004.28,943200],["2026-05-25",38004.28,38091.44,37132.62,37568.45,760100],["2026-05-26",37481.28,38352.94,36958.29,38352.94,1440400],["2026-05-27",38352.94,38788.77,37655.61,37742.78,1144900],["2026-05-28",37742.78,38004.28,37045.45,37829.95,1213700],["2026-05-29",37742.78,38004.28,37219.79,37829.95,1262400],["2026-06-01",38004.28,38875.94,37481.28,38004.28,1111400],["2026-06-02",37917.11,37917.11,37045.45,37394.12,762800],["2026-06-03",37306.95,37917.11,36783.96,37917.11,925700],["2026-06-04",37917.11,38178.61,37568.45,37917.11,616200],["2026-06-05",37917.11,37917.11,37219.79,37829.95,655600],["2026-06-08",37742.78,37829.95,36522.46,37045.45,1281400],["2026-06-09",36696.79,37045.45,36435.29,37045.45,949700],["2026-06-10",36871.12,37306.95,36522.46,37219.79,781500],["2026-06-11",36871.12,38265.78,36871.12,37917.11,2006400],["2026-06-12",37917.11,38614.44,37568.45,37917.11,1527700],["2026-06-15",38091.44,38614.44,37394.12,38004.28,1095700],["2026-06-16",38091.44,38265.78,37481.28,37917.11,894800],["2026-06-17",37917.11,38614.44,37568.45,38265.78,1782000],["2026-06-18",38265.78,38265.78,37481.28,37742.78,2144400],["2026-06-19",37655.61,37655.61,36696.79,36696.79,1040300],["2026-06-22",36783.96,36958.29,35999.47,36435.29,1797600],["2026-06-23",36348.13,36609.63,35825.13,35825.13,1368400],["2026-06-24",36173.8,36173.8,35127.81,35563.64,1098900],["2026-06-25",35563.64,35825.13,35389.3,35825.13,417100],["2026-06-26",35825.13,35825.13,35389.3,35389.3,697400],["2026-06-29",35389.3,35912.3,35214.97,35912.3,1642000],["2026-06-30",35999.47,36260.96,35737.97,36173.8,547800],["2026-07-01",36173.8,36522.46,35650.8,36260.96,1445700],["2026-07-02",36260.96,36435.29,35825.13,36260.96,455600],["2026-07-03",35999.47,36086.63,35389.3,35476.47,1749500],["2026-07-06",35476.47,35737.97,33994.65,34866.31,1790800],["2026-07-07",34691.98,35476.47,33994.65,35476.47,1403200],["2026-07-08",35476.47,35476.47,34604.81,34866.31,1132100],["2026-07-09",34866.31,34866.31,34256.15,34256.15,887800],["2026-07-10",34256.15,34517.65,34168.98,34256.15,603820],["2026-07-13",34256.15,34430.48,32774.33,32774.33,2148000],["2026-07-14",31466.84,33558.82,31466.84,33384.49,1666600],["2026-07-15",33558.82,33645.99,32861.5,32861.5,710200],["2026-07-16",32948.66,33384.49,31815.51,33297.33,1760600],["2026-07-17",33297.33,33297.33,32600.0,32600.0,596200],["2026-07-20",32600.0,32600.0,31031.02,32164.17,1720100],["2026-07-21",31989.84,33210.16,31902.67,32948.66,1545600],["2026-07-22",32948.66,33297.33,32425.67,32600.0,1603900],["2026-07-23",35000.0,35000.0,29400.0,32500.0,1128600],["2026-07-24",32500.0,33700.0,32200.0,33300.0,1127000],["2026-07-27",33300.0,33600.0,31400.0,31500.0,1346800],["2026-07-28",31500.0,32700.0,30700.0,32200.0,1164100],["2026-07-29",32200.0,32400.0,31700.0,32100.0,467300],["2026-07-30",32200.0,32800.0,31900.0,32500.0,716100],["2026-07-31",32500.0,33300.0,32500.0,32600.0,868100],["2026-08-03",32900.0,34500.0,32800.0,33300.0,1864200],["2026-08-04",33500.0,33900.0,33000.0,33300.0,870100],["2026-08-05",33300.0,33700.0,33000.0,33000.0,1013500],["2026-08-06",33100.0,33200.0,32500.0,32700.0,515900],["2026-08-07",32700.0,34700.0,32600.0,33600.0,2395700],["2026-08-10",33700.0,34500.0,33700.0,34300.0,644600],["2026-08-11",34600.0,35200.0,34100.0,34100.0,1161100],["2026-08-12",34000.0,34400.0,33500.0,34300.0,900200],["2026-08-13",34500.0,34900.0,33700.0,34200.0,1106100],["2026-08-14",34200.0,34200.0,33400.0,33600.0,1445500],["2026-08-17",33000.0,33900.0,32000.0,33300.0,438500],["2026-08-18",33500.0,33700.0,32800.0,32900.0,594800],["2026-08-19",32900.0,32900.0,32300.0,32400.0,929100],["2026-08-20",32400.0,32600.0,31700.0,31800.0,1708900],["2026-08-21",31800.0,33000.0,31800.0,33000.0,1061600],["2026-08-24",33300.0,33600.0,32500.0,32700.0,1760500],["2026-08-25",32700.0,33200.0,32000.0,32500.0,1177500],["2026-08-26",32700.0,33300.0,32400.0,32600.0,1282700],["2026-08-27",32800.0,32800.0,32500.0,32500.0,716000],["2026-08-28",32600.0,32700.0,32400.0,32500.0,748600],["2026-09-03",32500.0,32500.0,31700.0,32000.0,2124800],["2026-09-04",32000.0,32400.0,31800.0,31900.0,626700],["2026-09-07",31900.0,32100.0,31600.0,31600.0,918500],["2026-09-08",31000.0,31800.0,31000.0,31300.0,1165400],["2026-09-09",31300.0,31600.0,30900.0,31000.0,915800],["2026-09-10",31100.0,31200.0,30600.0,30800.0,892300],["2026-09-11",30800.0,30800.0,29900.0,30000.0,1266400],["2026-09-14",29800.0,30700.0,29200.0,30700.0,1643800],["2026-09-15",30800.0,31200.0,30300.0,31000.0,725500],["2026-09-16",30400.0,31200.0,30400.0,31000.0,1988800],["2026-09-17",30500.0,32100.0,30100.0,32000.0,2148900],["2026-09-18",32000.0,32500.0,31900.0,32200.0,999800],["2026-09-21",32000.0,33200.0,29100.0,33200.0,2387200],["2026-09-22",33200.0,34100.0,33000.0,33600.0,1937600],["2026-09-23",33700.0,33800.0,33300.0,33600.0,778500],["2026-09-24",33700.0,34100.0,33200.0,33600.0,1491000],["2026-09-25",33600.0,33600.0,33100.0,33400.0,1274600],["2026-09-28",33300.0,33400.0,32200.0,33400.0,1838100],["2026-09-29",33500.0,33500.0,33100.0,33500.0,619200],["2026-09-30",33500.0,34500.0,33300.0,33600.0,1762200],["2026-10-01",34000.0,34000.0,33200.0,33600.0,616000],["2026-10-02",33600.0,33700.0,32900.0,33700.0,1151000]]}