{"sym":"PLX","index":false,"bars":[["2017-04-21",34960.9,34960.9,31046.36,33003.63,4820970],["2017-04-24",33003.63,33408.58,32396.2,32666.17,2711302],["2017-04-25",32463.69,32666.17,30405.19,30472.68,2553550],["2017-04-26",29089.09,30033.98,29089.09,29764.01,2123790],["2017-04-27",29764.01,30978.87,29764.01,30978.87,875430],["2017-04-28",31113.85,31721.28,31113.85,31485.06,861910],["2017-05-03",31485.06,31586.3,31046.36,31552.55,591490],["2017-05-04",31552.55,32058.74,31518.8,32058.74,3047740],["2017-05-05",31788.77,32058.74,31721.28,31788.77,1274310],["2017-05-08",31721.28,32058.74,31451.31,32058.74,1414880],["2017-05-09",32058.74,32058.74,31653.79,31653.79,864620],["2017-05-10",31653.79,31991.25,31653.79,31788.77,2706150],["2017-05-11",31788.77,33543.57,31788.77,32801.15,3351200],["2017-05-12",32801.15,33003.63,32666.17,32801.15,1272460],["2017-05-15",32564.93,33206.11,32396.2,32868.65,2429190],["2017-05-16",33138.62,35095.89,32868.65,34488.46,3627190],["2017-05-17",34420.96,35095.89,34083.5,34420.96,1642560],["2017-05-18",34285.98,35770.81,34285.98,35770.81,3077950],["2017-05-19",36310.74,38268.01,35973.28,38268.01,4545030],["2017-05-22",40360.27,40900.21,39820.33,40900.21,3238670],["2017-05-23",41170.17,43532.4,40900.21,40900.21,3015240],["2017-05-24",40900.21,40967.7,38807.95,39820.33,1965900],["2017-05-25",39820.33,40562.74,39550.36,39820.33,704100],["2017-05-26",39280.4,39752.84,38875.44,39212.9,1257030],["2017-05-29",39145.41,40832.71,39145.41,40562.74,987250],["2017-05-30",40562.74,41912.59,40562.74,41170.17,1087000],["2017-05-31",41507.63,41642.62,40765.22,41305.16,734650],["2017-06-01",41305.16,41710.11,41305.16,41305.16,542880],["2017-06-02",40967.7,41305.16,40292.78,40292.78,1264790],["2017-06-05",40292.78,41710.11,39955.32,41237.67,703100],["2017-06-06",41237.67,41507.63,41035.19,41507.63,592760],["2017-06-07",41440.14,41710.11,41170.17,41237.67,664820],["2017-06-08",41237.67,41372.65,41035.19,41237.67,363680],["2017-06-09",41170.17,42789.98,41170.17,42250.05,1142760],["2017-06-12",42250.05,43532.4,42047.57,42520.02,868860],["2017-06-13",42655.0,42992.46,42317.54,42520.02,460580],["2017-06-14",42385.03,42520.02,41777.6,42520.02,875170],["2017-06-15",42182.55,42722.49,41912.59,42385.03,646160],["2017-06-16",42115.06,42520.02,42047.57,42115.06,469590],["2017-06-19",42047.57,43059.95,42047.57,43059.95,1084750],["2017-06-20",43194.94,44139.83,43127.44,44139.83,1793250],["2017-06-21",44207.32,45219.7,43464.9,45152.21,1267180],["2017-06-22",45624.65,47109.48,45557.16,46907.0,1321960],["2017-06-23",47041.99,48594.3,46974.49,48189.35,2025360],["2017-06-26",48594.3,49471.7,48054.37,48459.32,1487940],["2017-06-27",48121.86,48324.33,46434.56,46434.56,1897410],["2017-06-28",46164.59,47041.99,45422.18,46299.57,1562630],["2017-06-29",46434.56,47379.45,45827.13,46907.0,1330940],["2017-06-30",47176.97,47311.95,46569.54,46569.54,846590],["2017-07-03",46569.54,46974.49,46232.08,46502.05,1395620],["2017-07-04",46232.08,46299.57,45354.68,45692.14,1142950],["2017-07-05",45624.65,46839.51,45422.18,46434.56,652770],["2017-07-06",46232.08,48054.37,45894.62,47919.38,1857660],["2017-07-07",47716.91,47919.38,46839.51,46907.0,1505530],["2017-07-10",46232.08,46839.51,46029.6,46434.56,1308860],["2017-07-11",46164.59,46434.56,45894.62,46434.56,829030],["2017-07-12",47109.48,47109.48,46434.56,46434.56,1064980],["2017-07-13",46569.54,47379.45,46569.54,47379.45,1228750],["2017-07-14",47784.4,47919.38,47244.46,47244.46,926710],["2017-07-17",47244.46,47514.43,46299.57,46367.06,646290],["2017-07-18",46097.1,46704.52,46029.6,46502.05,829070],["2017-07-19",46434.56,47176.97,46434.56,46772.02,1031340],["2017-07-20",47213.72,47355.29,46222.72,46364.29,1583230],["2017-07-21",46364.29,46718.22,46222.72,46364.29,1615940],["2017-07-24",45656.44,46364.29,44594.66,44594.66,1164220],["2017-07-25",43886.81,46010.37,43178.96,45939.58,1648220],["2017-07-26",46151.94,46151.94,45514.87,45727.23,348670],["2017-07-27",45373.3,45373.3,44453.09,44453.09,903020],["2017-07-28",44382.31,45444.09,43957.6,45444.09,525210],["2017-07-31",45302.52,45302.52,44453.09,44453.09,291180],["2017-08-01",44028.38,45090.16,44028.38,44594.66,440960],["2017-08-02",44453.09,44948.59,43957.6,44736.23,367480],["2017-08-03",44594.66,44736.23,44382.31,44594.66,351860],["2017-08-04",44453.09,45231.73,44382.31,45019.38,535090],["2017-08-07",45019.38,47284.5,44948.59,47284.5,1668590],["2017-08-08",47284.5,48841.78,47284.5,47780.0,1367990],["2017-08-09",47780.0,48133.92,46364.29,46576.65,719190],["2017-08-10",46010.37,46718.22,45868.8,46151.94,303290],["2017-08-11",46010.37,46647.43,45444.09,45656.44,206140],["2017-08-14",45656.44,46859.79,45444.09,46718.22,284910],["2017-08-15",46930.58,46930.58,46364.29,46930.58,289720],["2017-08-16",46930.58,47213.72,46364.29,46789.01,598890],["2017-08-17",46789.01,46930.58,46576.65,46576.65,222030],["2017-08-18",46576.65,47001.36,46505.86,46789.01,307630],["2017-08-21",47426.07,48063.14,47284.5,47638.43,1645250],["2017-08-22",47921.57,47992.35,46930.58,47213.72,411800],["2017-08-23",46930.58,47284.5,46859.79,47213.72,303940],["2017-08-24",47142.93,47992.35,47001.36,47850.78,1065230],["2017-08-25",47850.78,48417.06,47638.43,47780.0,521000],["2017-08-28",47780.0,48487.85,47638.43,48346.28,959860],["2017-08-29",48204.71,48629.42,47992.35,48133.92,564800],["2017-08-30",47921.57,48133.92,47426.07,47426.07,377560],["2017-08-31",47426.07,47921.57,47142.93,47284.5,423980],["2017-09-01",47284.5,47496.86,46859.79,47284.5,257100],["2017-09-05",47780.0,48063.14,47355.29,47426.07,827400],["2017-09-06",47426.07,47638.43,47072.15,47426.07,545730],["2017-09-07",47426.07,47638.43,47284.5,47284.5,600970],["2017-09-08",47284.5,48063.14,47072.15,47355.29,763570],["2017-09-11",47850.78,47850.78,47355.29,47426.07,534390],["2017-09-12",47355.29,47780.0,47355.29,47780.0,697000],["2017-09-13",47921.57,48983.35,47780.0,48629.42,2835080],["2017-09-14",48629.42,48983.35,48417.06,48417.06,759380],["2017-09-15",48346.28,48417.06,47921.57,48346.28,3598190],["2017-09-18",48063.14,48133.92,47001.36,47001.36,1316740],["2017-09-19",46859.79,47142.93,43816.03,46151.94,1375010],["2017-09-20",46151.94,46151.94,45090.16,45302.52,1115660],["2017-09-21",44877.81,46010.37,44877.81,45444.09,529010],["2017-09-22",45444.09,45868.8,45444.09,45727.23,390680],["2017-09-25",45727.23,46081.15,45585.66,45939.58,408140],["2017-09-26",46010.37,46222.72,45585.66,45585.66,698770],["2017-09-27",45656.44,45868.8,45585.66,45868.8,302960],["2017-09-28",45868.8,45868.8,45160.95,45231.73,492750],["2017-09-29",45231.73,45231.73,44453.09,44665.45,661130],["2017-10-02",44240.74,44665.45,43886.81,43886.81,381260],["2017-10-03",43816.03,44382.31,42117.18,42612.68,509660],["2017-10-04",42683.46,42966.61,42187.97,42754.25,382820],["2017-10-05",42754.25,44169.95,42754.25,43462.1,304450],["2017-10-06",43462.1,44099.17,43391.32,43674.46,179560],["2017-10-09",43532.89,43532.89,42825.04,43320.53,224990],["2017-10-10",43178.96,43745.24,42895.82,43745.24,263840],["2017-10-11",43886.81,43886.81,43674.46,43745.24,276180],["2017-10-12",43745.24,43745.24,42966.61,43108.18,326780],["2017-10-13",42895.82,43108.18,42754.25,43108.18,410640],["2017-10-16",42895.82,43320.53,42683.46,43108.18,308220],["2017-10-17",42895.82,43886.81,42895.82,43886.81,448400],["2017-10-18",43886.81,44807.02,43603.67,44453.09,566960],["2017-10-19",44453.09,44948.59,44240.74,44807.02,466860],["2017-10-20",44807.02,45302.52,44594.66,44807.02,376490],["2017-10-23",44453.09,44594.66,43886.81,44169.95,278920],["2017-10-24",43957.6,44523.88,43037.39,44028.38,298110],["2017-10-25",44028.38,44099.17,42825.04,44028.38,101350],["2017-10-26",44099.17,44099.17,43037.39,43886.81,150610],["2017-10-27",43886.81,44311.52,43674.46,44311.52,265120],["2017-10-30",44594.66,44736.23,43886.81,43886.81,475770],["2017-10-31",43886.81,43886.81,43178.96,43320.53,205440],["2017-11-01",43532.89,43532.89,42471.11,43037.39,386030],["2017-11-02",42541.89,43037.39,40205.98,40205.98,753070],["2017-11-03",40205.98,41055.41,40135.2,40489.12,401150],["2017-11-06",40418.34,40559.91,37870.07,38790.28,590070],["2017-11-07",37940.86,40276.77,37940.86,39639.7,417220],["2017-11-08",39568.92,40276.77,39568.92,40276.77,239570],["2017-11-09",40276.77,41338.55,39922.84,41196.98,441480],["2017-11-10",41055.41,41196.98,40418.34,41055.41,189590],["2017-11-13",40701.48,40701.48,38224.0,39214.99,580360],["2017-11-14",38931.85,39639.7,38294.78,39144.21,462250],["2017-11-15",39427.35,40701.48,39356.56,40276.77,445550],["2017-11-16",40276.77,40701.48,40205.98,40489.12,330240],["2017-11-17",40347.55,40347.55,39356.56,39356.56,628440],["2017-11-20",39852.06,40772.26,39852.06,40630.69,720840],["2017-11-21",40913.84,43462.1,40913.84,42825.04,1242580],["2017-11-22",42825.04,44169.95,42471.11,43816.03,536080],["2017-11-23",43816.03,43886.81,42754.25,42825.04,569880],["2017-11-24",42825.04,42895.82,41834.04,42612.68,485810],["2017-11-27",42471.11,43674.46,42117.18,43178.96,599940],["2017-11-28",43178.96,43249.75,42329.54,42541.89,387960],["2017-11-29",42541.89,43957.6,42187.97,43745.24,1305540],["2017-11-30",43886.81,44382.31,43816.03,43886.81,714320],["2017-12-01",43886.81,46151.94,43886.81,46151.94,1338940],["2017-12-04",46151.94,47001.36,45656.44,46859.79,947070],["2017-12-05",46789.01,48063.14,46364.29,47072.15,2372480],["2017-12-06",46718.22,47638.43,46010.37,46718.22,1912670],["2017-12-07",46718.22,47072.15,45231.73,45585.66,681270],["2017-12-08",45798.01,47355.29,45019.38,46647.43,618330],["2017-12-11",45656.44,46576.65,45585.66,45585.66,328170],["2017-12-12",45514.87,46293.51,43178.96,45373.3,850190],["2017-12-13",46010.37,46010.37,43816.03,44099.17,669540],["2017-12-14",44099.17,45939.58,43886.81,45868.8,392020],["2017-12-15",45868.8,46010.37,45373.3,46010.37,361040],["2017-12-18",46010.37,46930.58,46010.37,46647.43,448870],["2017-12-19",46364.29,48063.14,46222.72,47426.07,1306100],["2017-12-20",47709.21,50186.69,47709.21,49549.63,2751440],["2017-12-21",49549.63,50257.48,48983.35,49337.27,943560],["2017-12-22",49337.27,49337.27,48275.49,48841.78,914560],["2017-12-25",48983.35,50894.55,48700.21,50894.55,1751990],["2017-12-26",51460.83,52027.11,50894.55,51814.75,1344510],["2017-12-27",52381.03,52593.39,50965.33,51814.75,1163520],["2017-12-28",51673.18,52734.96,51106.9,52381.03,1408180],["2017-12-29",52310.25,54150.66,51673.18,53088.89,1484600],["2018-01-02",53230.46,54150.66,52310.25,53088.89,1169360],["2018-01-03",53088.89,53655.17,52593.39,53230.46,1123430],["2018-01-04",53372.03,55637.15,53372.03,55637.15,1539440],["2018-01-05",55424.8,56203.43,54646.16,55920.29,1368060],["2018-01-08",55637.15,59671.91,55637.15,59459.55,1164450],["2018-01-09",59459.55,60167.4,58397.78,58822.49,1298870],["2018-01-10",58822.49,60875.26,58751.7,60167.4,1448940],["2018-01-11",59813.48,62857.24,59247.2,62432.53,1257380],["2018-01-12",62432.53,64556.09,60875.26,61370.75,2128010],["2018-01-15",61370.75,64414.52,60875.26,64060.59,1520780],["2018-01-16",63706.66,65617.86,62928.03,64414.52,1556760],["2018-01-17",64414.52,65334.72,61016.83,61016.83,1459300],["2018-01-18",60167.4,61795.46,58043.85,61441.54,2637720],["2018-01-19",61583.11,65051.58,61441.54,65051.58,2891600],["2018-01-22",65051.58,66821.21,63706.66,65901.0,1627840],["2018-01-25",66679.64,67599.85,65688.65,65901.0,4344920],["2018-01-26",66467.29,66679.64,63706.66,65830.22,3082110],["2018-01-29",65830.22,65830.22,64131.37,64980.8,1706230],["2018-01-30",63706.66,64343.73,61441.54,63352.74,1593930],["2018-01-31",62290.96,65830.22,60238.19,62644.89,1946140],["2018-02-01",62857.24,63706.66,62149.39,62715.67,723200],["2018-02-02",61583.11,62715.67,61158.4,62149.39,992010],["2018-02-05",61866.25,61866.25,57831.49,57831.49,1590460],["2018-02-06",53796.74,56628.15,53796.74,53796.74,1071710],["2018-02-07",56698.93,56769.72,54929.3,56557.36,1566120],["2018-02-08",55566.37,56061.86,54504.59,54575.38,459780],["2018-02-09",51673.18,52947.32,50823.76,51743.97,770290],["2018-02-12",51743.97,55141.66,51743.97,55141.66,750900],["2018-02-13",55920.29,56132.65,55212.44,55354.01,546150],["2018-02-21",56769.72,57194.43,55707.94,56415.79,893490],["2018-02-22",55920.29,56557.36,53796.74,54858.52,712630],["2018-02-23",55495.58,58680.92,55354.01,58680.92,2148660],["2018-02-26",60167.4,62786.46,60167.4,62644.89,2249880],["2018-02-27",63352.74,63352.74,61229.18,62220.17,935770],["2018-02-28",60875.26,64414.52,60875.26,63635.88,1911240],["2018-03-01",62857.24,63565.09,60946.04,61724.68,1348430],["2018-03-02",60875.26,61583.11,60379.76,61583.11,939380],["2018-03-05",61937.03,62644.89,58822.49,58822.49,1035150],["2018-03-06",59813.48,61583.11,58751.7,61299.97,859820],["2018-03-07",61299.97,61299.97,58751.7,58964.06,854790],["2018-03-08",58964.06,60308.98,58397.78,60167.4,697110],["2018-03-09",60450.55,60875.26,59317.98,59459.55,552480],["2018-03-12",60379.76,60379.76,58326.99,58326.99,507620],["2018-03-13",58680.92,58964.06,56415.79,57689.92,932770],["2018-03-14",57831.49,58751.7,57477.57,57477.57,511470],["2018-03-15",57336.0,58043.85,56840.5,57406.78,665400],["2018-03-16",57477.57,60238.19,57477.57,58751.7,2039440],["2018-03-19",60167.4,61229.18,59813.48,61087.61,1156350],["2018-03-20",60875.26,61724.68,60521.33,60521.33,922890],["2018-03-21",61016.83,62078.6,60592.12,61512.32,1797680],["2018-03-22",62290.96,62857.24,61441.54,61583.11,1261820],["2018-03-23",60167.4,61158.4,59388.77,60238.19,1182670],["2018-03-26",60238.19,60875.26,58751.7,58751.7,1121370],["2018-03-27",59105.63,59459.55,56840.5,58043.85,1269680],["2018-03-28",57406.78,59247.2,57052.86,58680.92,500520],["2018-03-29",58680.92,58964.06,57760.71,58256.2,374820],["2018-03-30",58680.92,59388.77,57689.92,59247.2,501160],["2018-04-02",59176.41,60379.76,58964.06,60096.62,890760],["2018-04-03",59813.48,60450.55,58680.92,58751.7,778980],["2018-04-04",58751.7,59105.63,57973.06,58397.78,937700],["2018-04-05",58397.78,58751.7,57477.57,57619.14,532380],["2018-04-06",58043.85,58751.7,57194.43,58751.7,891780],["2018-04-09",58751.7,59813.48,58610.13,59034.84,761600],["2018-04-10",58680.92,59034.84,57548.35,58751.7,557070],["2018-04-11",58822.49,59388.77,55920.29,55920.29,1104120],["2018-04-12",55920.29,56628.15,55000.09,56628.15,950990],["2018-04-13",56628.15,57194.43,53088.89,54150.66,948810],["2018-04-16",54150.66,54433.8,53088.89,54292.23,557830],["2018-04-17",54292.23,54433.8,51956.32,52381.03,692890],["2018-04-18",52381.03,52876.53,50115.91,50823.76,1160450],["2018-04-19",50823.76,50823.76,47284.5,47284.5,1255730],["2018-04-20",47284.5,49124.92,46718.22,49124.92,733140],["2018-04-23",49549.63,50257.48,45727.23,45727.23,683680],["2018-04-24",44311.52,45302.52,42541.89,43886.81,1222150],["2018-04-26",44523.88,44523.88,40843.05,40843.05,946200],["2018-04-27",40843.05,43674.46,40772.26,43674.46,1157190],["2018-05-02",44948.59,46718.22,44594.66,46718.22,837650],["2018-05-03",46718.22,48487.85,45302.52,46859.79,788130],["2018-05-04",46718.22,46859.79,45656.44,46293.51,632690],["2018-05-07",46010.37,47355.29,45656.44,47072.15,492350],["2018-05-08",46789.01,48700.21,46789.01,48275.49,643400],["2018-05-09",48700.21,48983.35,47284.5,47921.57,615370],["2018-05-10",48133.92,48133.92,45302.52,45302.52,552890],["2018-05-11",45302.52,45939.58,43886.81,45302.52,694480],["2018-05-14",46293.51,46789.01,45373.3,46718.22,408200],["2018-05-15",46718.22,49974.34,46718.22,49974.34,1275590],["2018-05-16",50257.48,50257.48,48487.85,48841.78,728550],["2018-05-17",48558.63,49054.13,48133.92,48133.92,852580],["2018-05-18",47567.64,48841.78,46010.37,48841.78,825630],["2018-05-21",48912.56,48912.56,46718.22,46718.22,542820],["2018-05-22",45656.44,46718.22,43462.1,43886.81,955310],["2018-05-23",43178.96,44807.02,42612.68,44807.02,614660],["2018-05-24",45019.38,45656.44,43886.81,44594.66,382870],["2018-05-25",44594.66,44948.59,42117.18,42117.18,618290],["2018-05-28",41763.26,41763.26,39639.7,39639.7,976740],["2018-05-29",40347.55,42400.32,39922.84,42400.32,678390],["2018-05-30",42117.18,42825.04,41409.33,41409.33,490400],["2018-05-31",41055.41,44240.74,41055.41,43886.81,849930],["2018-06-01",44523.88,44594.66,43108.18,44240.74,686660],["2018-06-04",44240.74,44948.59,43603.67,44453.09,386910],["2018-06-05",44453.09,47072.15,44453.09,46435.08,765440],["2018-06-06",46718.22,47780.0,45868.8,47567.64,547500],["2018-06-07",47426.07,47709.21,46718.22,47355.29,637220],["2018-06-08",47284.5,48487.85,46576.65,48275.49,781580],["2018-06-11",47072.15,48417.06,46859.79,46930.58,584970],["2018-06-12",46010.37,46718.22,44028.38,45868.8,927160],["2018-06-13",45939.58,47426.07,45656.44,47426.07,496570],["2018-06-14",47426.07,48346.28,47213.72,47213.72,594110],["2018-06-15",47001.36,47638.43,46505.86,47638.43,476310],["2018-06-18",47284.5,47567.64,45656.44,45656.44,517670],["2018-06-19",44948.59,45302.52,42471.11,44240.74,1282720],["2018-06-20",44523.88,45231.73,43532.89,45231.73,305680],["2018-06-21",45160.95,45160.95,44240.74,44311.52,259740],["2018-06-22",44240.74,44877.81,43816.03,44877.81,308340],["2018-06-25",46661.03,46661.03,45695.12,45769.42,383240],["2018-06-26",45397.91,45397.91,44580.6,45026.41,221360],["2018-06-27",45323.61,46066.62,44432.0,44432.0,331450],["2018-06-28",44209.1,44432.0,43094.58,43837.59,410520],["2018-06-29",43837.59,44506.3,43466.09,43466.09,149200],["2018-07-02",43391.79,43614.69,41534.26,43466.09,488920],["2018-07-03",43466.09,43466.09,40865.55,40939.85,446650],["2018-07-04",41757.16,41980.07,40271.14,41311.36,319770],["2018-07-05",41608.56,41608.56,39230.93,39230.93,498150],["2018-07-06",39379.53,41682.86,38487.92,40419.75,683880],["2018-07-09",41237.06,42277.27,40865.55,40865.55,358880],["2018-07-10",40865.55,41980.07,40865.55,40865.55,601320],["2018-07-11",39008.03,40122.54,38710.82,40122.54,406410],["2018-07-12",39230.93,40642.65,39230.93,39751.04,139300],["2018-07-13",40122.54,40716.95,39973.94,40122.54,266960],["2018-07-16",40122.54,40865.55,39751.04,40419.75,297950],["2018-07-17",40048.24,40791.25,39379.53,40122.54,308540],["2018-07-18",40716.95,42351.57,40568.35,42351.57,771000],["2018-07-19",42723.08,43243.18,42202.97,42797.38,408530],["2018-07-20",42054.37,42648.78,41682.86,41682.86,480790],["2018-07-23",41980.07,43540.39,41608.56,42500.17,628000],["2018-07-24",42351.57,42945.98,41831.46,42351.57,376550],["2018-07-25",42648.78,43094.58,42277.27,42277.27,436720],["2018-07-26",42202.97,42202.97,41385.66,41608.56,407460],["2018-07-27",41608.56,42574.47,41608.56,42128.67,287950],["2018-07-30",42648.78,43094.58,42425.87,43094.58,668090],["2018-07-31",43094.58,45992.32,42871.68,44952.11,1559950],["2018-08-01",45323.61,46512.43,45026.41,45546.51,747160],["2018-08-02",45695.12,45918.02,45100.71,45843.72,951560],["2018-08-03",46066.62,47552.64,46066.62,46512.43,1312750],["2018-08-06",46512.43,47849.85,45918.02,47478.34,701070],["2018-08-07",47478.34,47552.64,46363.83,46512.43,803020],["2018-08-08",46958.23,47404.04,46512.43,46809.63,560540],["2018-08-09",47478.34,47775.54,46066.62,46735.33,932730],["2018-08-10",46735.33,47478.34,46140.92,47478.34,665110],["2018-08-13",47478.34,49410.17,46809.63,49410.17,1469790],["2018-08-14",49112.96,49187.26,48369.95,48741.46,628640],["2018-08-15",48741.46,48815.76,46586.73,46661.03,733050],["2018-08-16",45769.42,48295.65,45323.61,47998.45,1441710],["2018-08-17",48221.35,48444.25,47552.64,47701.24,530720],["2018-08-20",47552.64,49410.17,47552.64,48667.16,1133600],["2018-08-21",48444.25,49335.87,48147.05,48890.06,753180],["2018-08-22",49410.17,49781.67,48667.16,48741.46,681810],["2018-08-23",49112.96,49484.47,48592.86,48964.36,535200],["2018-08-24",48667.16,50747.58,48667.16,50524.68,2117990],["2018-08-27",50524.68,51490.59,50524.68,51119.09,893630],["2018-08-28",51119.09,51564.9,50598.98,51267.69,859970],["2018-08-29",51267.69,51267.69,49781.67,50004.57,1403870],["2018-08-30",50153.18,51119.09,49558.77,51119.09,971010],["2018-08-31",51267.69,51787.8,50376.08,50376.08,465030],["2018-09-04",50376.08,51119.09,49930.27,50078.88,735330],["2018-09-05",49855.97,50450.38,49261.56,49781.67,1307880],["2018-09-06",49633.07,50227.48,49484.47,49855.97,924700],["2018-09-07",49707.37,50450.38,49633.07,50376.08,592540],["2018-09-10",50376.08,52233.6,50376.08,51639.2,1877740],["2018-09-11",51639.2,52233.6,51416.29,52010.7,734210],["2018-09-12",52753.71,53422.42,52233.6,52753.71,1294740],["2018-09-13",52605.11,53422.42,51639.2,51862.1,1349440],["2018-09-14",51564.9,52530.81,51193.39,52456.51,1147060],["2018-09-17",52010.7,53422.42,51713.5,52902.31,871820],["2018-09-18",52382.21,53125.22,52085.0,53050.92,613920],["2018-09-19",53496.72,53719.62,52530.81,52530.81,887800],["2018-09-20",52828.01,53050.92,52456.51,52976.61,701700],["2018-09-21",53199.52,53273.82,52382.21,52605.11,1786260],["2018-09-24",52976.61,54314.03,52753.71,54239.73,1223920],["2018-09-25",54462.63,54908.44,54165.43,54314.03,842810],["2018-09-26",54314.03,54314.03,53496.72,53496.72,1070320],["2018-09-27",53496.72,53868.23,53125.22,53571.02,786580],["2018-09-28",53496.72,54016.83,52753.71,52753.71,798310],["2018-10-01",52753.71,53942.53,52679.41,53199.52,905790],["2018-10-02",53571.02,53793.93,52382.21,52753.71,640350],["2018-10-03",52753.71,52828.01,52382.21,52530.81,461970],["2018-10-04",53273.82,53273.82,52530.81,53125.22,501260],["2018-10-05",52753.71,53050.92,51267.69,51267.69,761890],["2018-10-08",51119.09,51267.69,49410.17,49633.07,1448090],["2018-10-09",50153.18,50301.78,49781.67,49855.97,547390],["2018-10-10",50301.78,50301.78,49633.07,49781.67,431240],["2018-10-11",46438.13,48295.65,46363.83,46735.33,1631410],["2018-10-12",46066.62,47849.85,46066.62,47701.24,960650],["2018-10-15",47849.85,47849.85,46066.62,46586.73,610040],["2018-10-16",46586.73,47404.04,46438.13,47106.84,392600],["2018-10-17",47924.15,48221.35,46883.93,47106.84,1032180],["2018-10-18",47106.84,47181.14,46140.92,46809.63,208850],["2018-10-19",46140.92,46363.83,45175.01,46066.62,480870],["2018-10-22",46066.62,46661.03,44877.81,44877.81,458870],["2018-10-23",44952.11,44952.11,42277.27,43094.58,753750],["2018-10-24",42648.78,43466.09,41459.96,41459.96,669070],["2018-10-25",39676.74,42574.47,39676.74,42574.47,1015970],["2018-10-26",43763.29,43763.29,42871.68,42871.68,746900],["2018-10-29",42351.57,42871.68,41905.77,42351.57,368560],["2018-10-30",41608.56,43391.79,41534.26,42500.17,521300],["2018-10-31",42871.68,44357.7,42871.68,44209.1,758610],["2018-11-01",44060.49,44580.6,43094.58,43168.88,420040],["2018-11-02",43466.09,45175.01,43391.79,44654.9,653960],["2018-11-05",44209.1,45620.82,43911.89,45323.61,515190],["2018-11-06",45695.12,45843.72,44803.5,44803.5,542890],["2018-11-07",44803.5,44952.11,43614.69,44209.1,681890],["2018-11-08",44580.6,44803.5,44134.8,44134.8,363900],["2018-11-09",44209.1,44283.4,42351.57,42351.57,630020],["2018-11-12",42054.37,43020.28,41385.66,42945.98,410770],["2018-11-13",41980.07,42574.47,41905.77,41980.07,333320],["2018-11-14",41682.86,42351.57,40716.95,40865.55,787180],["2018-11-15",41608.56,41682.86,40716.95,40865.55,481290],["2018-11-16",41608.56,42202.97,41237.06,41905.77,412310],["2018-11-19",42500.17,43837.59,42425.87,43837.59,461690],["2018-11-20",43243.18,43837.59,43094.58,43466.09,374070],["2018-11-21",42351.57,43243.18,42351.57,43094.58,341850],["2018-11-22",43614.69,43614.69,42871.68,43094.58,280490],["2018-11-23",43094.58,44134.8,42797.38,43243.18,482860],["2018-11-26",43168.88,43168.88,42723.08,43168.88,188040],["2018-11-27",43243.18,43688.99,42797.38,43168.88,262840],["2018-11-28",43094.58,43391.79,42797.38,43317.48,214830],["2018-11-29",43763.29,43763.29,42648.78,42648.78,318590],["2018-11-30",42648.78,43094.58,42500.17,43094.58,210900],["2018-12-03",43986.19,45472.21,43540.39,45323.61,992630],["2018-12-04",45323.61,45843.72,44803.5,45100.71,603600],["2018-12-05",44729.2,45992.32,44357.7,45175.01,853640],["2018-12-06",45323.61,45620.82,44506.3,44952.11,496010],["2018-12-07",44952.11,45546.51,44952.11,45397.91,379550],["2018-12-10",45546.51,45918.02,45323.61,45620.82,508290],["2018-12-11",45546.51,45695.12,45026.41,45249.31,279840],["2018-12-12",45620.82,45620.82,45175.01,45472.21,314290],["2018-12-13",45546.51,45992.32,45323.61,45323.61,402150],["2018-12-14",45323.61,45769.42,44506.3,44580.6,643270],["2018-12-17",44432.0,44506.3,42351.57,42351.57,612200],["2018-12-18",42277.27,42723.08,41757.16,42202.97,766910],["2018-12-19",41831.46,42202.97,41237.06,41459.96,749450],["2018-12-20",41237.06,41980.07,41237.06,41534.26,303240],["2018-12-21",41459.96,42425.87,40865.55,42425.87,400060],["2018-12-24",42351.57,42425.87,41831.46,42054.37,739000],["2018-12-25",41608.56,41608.56,40642.65,41088.45,614180],["2018-12-26",41088.45,41608.56,41014.15,41014.15,185570],["2018-12-27",42202.97,42202.97,41608.56,41757.16,354840],["2018-12-28",41757.16,41905.77,39379.53,39379.53,580760],["2019-01-02",40122.54,41237.06,40122.54,40419.75,380020],["2019-01-03",40419.75,40865.55,39008.03,39825.34,450490],["2019-01-04",39379.53,41014.15,39379.53,40791.25,302070],["2019-01-07",41237.06,41385.66,40939.85,41014.15,187920],["2019-01-08",41237.06,41237.06,39602.43,40196.84,591450],["2019-01-09",40791.25,41014.15,40122.54,40271.14,343920],["2019-01-10",40716.95,41088.45,40419.75,40939.85,280830],["2019-01-11",41162.76,41608.56,40865.55,41088.45,337760],["2019-01-14",41088.45,41237.06,40196.84,40791.25,125040],["2019-01-15",40791.25,41459.96,40568.35,41088.45,230330],["2019-01-16",41608.56,41831.46,41162.76,41237.06,252480],["2019-01-17",41237.06,41385.66,40642.65,40642.65,197100],["2019-01-18",40642.65,41014.15,40419.75,40419.75,188280],["2019-01-21",40865.55,41534.26,40345.44,41088.45,273200],["2019-01-22",40865.55,40865.55,39676.74,39751.04,729490],["2019-01-23",39379.53,40048.24,39379.53,39528.13,486420],["2019-01-24",39528.13,39973.94,39453.83,39528.13,653530],["2019-01-25",39528.13,40048.24,39528.13,39973.94,169160],["2019-01-28",40122.54,40271.14,39676.74,39751.04,516670],["2019-01-29",39676.74,39825.34,39453.83,39751.04,311730],["2019-01-30",39751.04,39899.64,39602.43,39602.43,452470],["2019-01-31",40122.54,40568.35,39602.43,40048.24,911200],["2019-02-01",39825.34,40271.14,39751.04,39751.04,1199400],["2019-02-11",40494.05,41311.36,40271.14,41311.36,746520],["2019-02-12",41608.56,41831.46,41162.76,41385.66,957300],["2019-02-13",41385.66,42574.47,41385.66,42425.87,1961970],["2019-02-14",42351.57,42648.78,42054.37,42128.67,1004440],["2019-02-15",42128.67,42797.38,41980.07,42128.67,1351010],["2019-02-18",42351.57,43837.59,42351.57,43837.59,2268090],["2019-02-19",43688.99,43837.59,42723.08,42871.68,1293550],["2019-02-20",42871.68,42871.68,42054.37,42202.97,927820],["2019-02-21",42277.27,43391.79,42277.27,43317.48,1723040],["2019-02-22",42945.98,43837.59,42945.98,43466.09,1129680],["2019-02-25",43837.59,44134.8,43540.39,43540.39,1366700],["2019-02-26",43391.79,43466.09,42351.57,42351.57,1456500],["2019-02-27",42723.08,42797.38,41905.77,42128.67,1784860],["2019-02-28",42351.57,42723.08,41831.46,41980.07,2532900],["2019-03-01",41980.07,43614.69,41980.07,43540.39,2076360],["2019-03-04",43540.39,45175.01,43540.39,44877.81,3433740],["2019-03-05",44506.3,45026.41,43911.89,44134.8,2693520],["2019-03-06",44209.1,45695.12,44134.8,45695.12,3156200],["2019-03-07",45695.12,46066.62,45249.31,45323.61,1802470],["2019-03-08",44877.81,45695.12,44729.2,44952.11,2565770],["2019-03-11",44952.11,45100.71,44432.0,44877.81,2131290],["2019-03-12",45472.21,46066.62,45175.01,46066.62,2858810],["2019-03-13",46066.62,46661.03,45769.42,45918.02,2346380],["2019-03-14",46438.13,46438.13,45323.61,45472.21,1532650],["2019-03-15",45472.21,46512.43,45249.31,46363.83,2274270],["2019-03-18",46363.83,47032.53,45843.72,46438.13,1714570],["2019-03-19",46438.13,46661.03,45918.02,46140.92,1816150],["2019-03-20",45843.72,46066.62,45175.01,45843.72,1764650],["2019-03-21",46066.62,46215.22,43094.58,44209.1,2115260],["2019-03-22",44506.3,44506.3,43763.29,43837.59,1606140],["2019-03-25",43020.28,43466.09,42648.78,43094.58,1861980],["2019-03-26",43763.29,43763.29,42723.08,42871.68,1212450],["2019-03-27",43763.29,43837.59,43094.58,43688.99,621860],["2019-03-28",43391.79,44357.7,43094.58,44209.1,836530],["2019-03-29",44209.1,44580.6,44060.49,44134.8,1256540],["2019-04-01",44357.7,45323.61,44357.7,45323.61,1384070],["2019-04-02",45695.12,45843.72,44729.2,44803.5,655270],["2019-04-03",44803.5,45397.91,44729.2,45175.01,829910],["2019-04-04",45175.01,45397.91,45026.41,45175.01,638720],["2019-04-05",45175.01,45695.12,45026.41,45620.82,773290],["2019-04-08",46066.62,46586.73,45695.12,46512.43,1412570],["2019-04-09",46809.63,46809.63,45918.02,45918.02,1635520],["2019-04-10",45546.51,45918.02,45100.71,45323.61,850410],["2019-04-11",45546.51,45546.51,45026.41,45175.01,607620],["2019-04-12",44952.11,45397.91,44803.5,45323.61,424050],["2019-04-16",44729.2,45472.21,44729.2,45323.61,775260],["2019-04-17",45546.51,46140.92,45397.91,45397.91,1350850],["2019-04-18",45323.61,45472.21,44432.0,44952.11,538860],["2019-04-19",45026.41,45323.61,44877.81,45100.71,857310],["2019-04-22",45026.41,45472.21,44729.2,44952.11,488510],["2019-04-23",44952.11,45769.42,44952.11,45546.51,757150],["2019-04-24",45620.82,45992.32,45620.82,45918.02,790290],["2019-04-25",45472.21,45843.72,45472.21,45695.12,354690],["2019-04-26",45546.51,46363.83,45546.51,46289.52,1410390],["2019-05-02",46661.03,46661.03,46066.62,46438.13,443010],["2019-05-03",46438.13,46438.13,45769.42,45769.42,332640],["2019-05-06",45175.01,45546.51,44952.11,45323.61,1048040],["2019-05-07",45546.51,45843.72,45323.61,45472.21,417000],["2019-05-08",45323.61,45546.51,44952.11,45249.31,415580],["2019-05-09",45249.31,45472.21,44952.11,45026.41,586070],["2019-05-10",45397.91,45843.72,45100.71,45546.51,327390],["2019-05-13",45695.12,45695.12,45175.01,45175.01,257440],["2019-05-14",45175.01,46363.83,45175.01,46363.83,1070900],["2019-05-15",46586.73,48295.65,46586.73,47849.85,1828520],["2019-05-16",47849.85,48295.65,47552.64,47849.85,867330],["2019-05-17",48147.05,48667.16,47849.85,48147.05,768370],["2019-05-20",48147.05,49410.17,47924.15,49187.26,1086800],["2019-05-21",49187.26,49261.56,48444.25,48741.46,786610],["2019-05-22",48964.36,49410.17,48741.46,49261.56,1636170],["2019-05-23",49038.66,50153.18,48444.25,50153.18,1184760],["2019-05-24",49410.17,49781.67,48667.16,49038.66,1466210],["2019-05-27",49038.66,49335.87,48815.76,49038.66,783220],["2019-05-28",49335.87,50078.88,48964.36,50078.88,860700],["2019-05-29",49855.97,49855.97,49410.17,49633.07,534840],["2019-05-30",50251.55,50406.17,49942.31,50096.93,701090],["2019-05-31",49865.0,49942.31,48628.04,48782.66,1076660],["2019-06-03",46386.05,48318.8,46386.05,47391.08,1195070],["2019-06-04",47932.25,48086.87,47391.08,48086.87,435590],["2019-06-05",48705.35,48705.35,47854.94,47932.25,289450],["2019-06-06",46772.6,48164.18,46772.6,47700.32,377040],["2019-06-07",48318.8,48318.8,47236.46,48241.49,329820],["2019-06-10",48241.49,48782.66,48086.87,48241.49,277790],["2019-06-11",48009.56,48628.04,48009.56,48241.49,431780],["2019-06-12",48241.49,48241.49,47777.63,47777.63,276490],["2019-06-13",47391.08,47932.25,47313.77,47545.7,188640],["2019-06-14",47854.94,48009.56,47468.39,47468.39,138480],["2019-06-17",47932.25,47932.25,47236.46,47391.08,204660],["2019-06-18",47236.46,47545.7,46927.22,47159.15,210760],["2019-06-19",47932.25,47932.25,47313.77,47545.7,207820],["2019-06-20",47854.94,49401.14,47545.7,49091.9,839620],["2019-06-21",49169.21,49478.45,48473.42,48705.35,501900],["2019-06-24",48705.35,48705.35,48086.87,48318.8,489060],["2019-06-25",48241.49,48241.49,47700.32,47854.94,664610],["2019-06-26",47854.94,48628.04,47854.94,48550.73,296970],["2019-06-27",48396.11,48628.04,47854.94,47854.94,217100],["2019-06-28",48164.18,48318.8,45999.5,45999.5,597200],["2019-07-01",47932.25,48937.28,47623.01,48937.28,784510],["2019-07-02",49014.59,49710.38,48937.28,49633.07,2475770],["2019-07-03",49555.76,49787.69,49323.83,49478.45,1663210],["2019-07-04",49478.45,49787.69,49401.14,49710.38,2086920],["2019-07-05",49942.31,50019.62,49710.38,49865.0,2258300],["2019-07-08",50096.93,50096.93,49323.83,49401.14,1715650],["2019-07-09",49401.14,49555.76,49091.9,49478.45,1514430],["2019-07-10",49401.14,49633.07,49323.83,49478.45,1606680],["2019-07-11",49555.76,50019.62,49555.76,49942.31,920080],["2019-07-12",50096.93,50096.93,49787.69,49865.0,3474210],["2019-07-15",50096.93,50174.24,49865.0,49942.31,446330],["2019-07-16",49865.0,49942.31,49555.76,49710.38,2151300],["2019-07-17",49787.69,49942.31,49555.76,49710.38,2686790],["2019-07-18",49710.38,49787.69,49555.76,49633.07,2228450],["2019-07-19",49633.07,49787.69,49555.76,49555.76,1465170],["2019-07-22",49478.45,49865.0,49323.83,49633.07,1367300],["2019-07-23",49633.07,49865.0,49555.76,49633.07,1450530],["2019-07-24",49865.0,51179.27,49865.0,51024.65,2628590],["2019-07-25",51411.2,51411.2,50560.79,50792.72,1070900],["2019-07-26",50792.72,51333.89,50638.1,50870.03,859570],["2019-07-29",50792.72,50792.72,49633.07,50019.62,1297120],["2019-07-30",50019.62,50560.79,49787.69,49942.31,878760],["2019-07-31",49942.31,50638.1,49942.31,50638.1,1004830],["2019-08-01",50406.17,50638.1,50096.93,50251.55,525830],["2019-08-02",49555.76,50483.48,49091.9,50251.55,960480],["2019-08-05",50251.55,50251.55,48782.66,48782.66,1345140],["2019-08-06",47545.7,48241.49,47313.77,47391.08,1304750],["2019-08-07",47391.08,48241.49,47313.77,47932.25,797090],["2019-08-08",47545.7,48396.11,47468.39,48086.87,457730],["2019-08-09",48086.87,48318.8,47932.25,48086.87,347730],["2019-08-12",48086.87,48318.8,47777.63,48241.49,383980],["2019-08-13",48241.49,49091.9,47932.25,48859.97,691380],["2019-08-14",48937.28,49169.21,48241.49,48241.49,267530],["2019-08-15",47236.46,47854.94,47159.15,47545.7,462000],["2019-08-16",47545.7,48241.49,47545.7,48241.49,399760],["2019-08-19",48241.49,48705.35,48241.49,48396.11,150370],["2019-08-20",48396.11,48473.42,48164.18,48318.8,689610],["2019-08-21",48318.8,48859.97,48241.49,48396.11,562620],["2019-08-22",48550.73,48550.73,48318.8,48396.11,125060],["2019-08-23",48628.04,48628.04,47777.63,47932.25,192970],["2019-08-26",47468.39,47545.7,46772.6,47004.53,594700],["2019-08-27",47159.15,47391.08,46772.6,47313.77,569790],["2019-08-28",47623.01,47623.01,47004.53,47159.15,279140],["2019-08-29",47313.77,47313.77,46927.22,47159.15,401390],["2019-08-30",47313.77,47777.63,47236.46,47545.7,266590],["2019-09-03",47468.39,47623.01,46927.22,46927.22,191130],["2019-09-04",46772.6,47004.53,46308.74,46927.22,460210],["2019-09-05",47004.53,47313.77,46927.22,47159.15,203850],["2019-09-06",47313.77,47313.77,46849.91,46849.91,121490],["2019-09-09",46849.91,48009.56,46772.6,47854.94,384500],["2019-09-10",47854.94,48628.04,47854.94,47932.25,662930],["2019-09-11",48009.56,48164.18,47081.84,47545.7,151290],["2019-09-12",47854.94,47932.25,47391.08,47545.7,124610],["2019-09-13",47159.15,48164.18,47159.15,47777.63,183100],["2019-09-16",48705.35,48859.97,48164.18,48396.11,485880],["2019-09-17",48473.42,48550.73,47932.25,48318.8,143200],["2019-09-18",48241.49,48241.49,47313.77,47391.08,405970],["2019-09-19",47391.08,47545.7,47081.84,47236.46,216260],["2019-09-20",47236.46,47545.7,47236.46,47313.77,312880],["2019-09-23",47313.77,47777.63,47313.77,47623.01,283030],["2019-09-24",47623.01,47623.01,47081.84,47081.84,356990],["2019-09-25",47081.84,47081.84,46540.67,46540.67,426000],["2019-09-26",46540.67,46849.91,46386.05,46849.91,353370],["2019-09-27",46695.29,47313.77,46617.98,46772.6,798900],["2019-09-30",47004.53,47081.84,46617.98,46772.6,328980],["2019-10-01",46772.6,47081.84,46540.67,46849.91,259680],["2019-10-02",46849.91,47004.53,46463.36,46463.36,318030],["2019-10-03",46386.05,46463.36,45690.26,46386.05,286780],["2019-10-04",45999.5,45999.5,44839.84,44839.84,1596720],["2019-10-07",44839.84,45458.33,44839.84,44994.46,514690],["2019-10-08",44994.46,45149.09,44762.53,45071.77,350280],["2019-10-09",44994.46,44994.46,44607.91,44685.22,391020],["2019-10-10",44607.91,44994.46,43989.43,43989.43,559760],["2019-10-11",44066.74,45226.4,44066.74,45226.4,485200],["2019-10-14",45612.95,45767.57,45303.71,45303.71,242490],["2019-10-15",45303.71,45458.33,45226.4,45303.71,184230],["2019-10-16",45303.71,45381.02,44839.84,44917.15,267570],["2019-10-17",44917.15,45226.4,44375.98,44530.6,251210],["2019-10-18",44839.84,44994.46,44607.91,44762.53,152730],["2019-10-21",44298.67,44762.53,44298.67,44453.29,127700],["2019-10-22",44298.67,44685.22,44298.67,44453.29,113800],["2019-10-23",44530.6,44839.84,44144.05,44221.36,158830],["2019-10-24",44221.36,44453.29,44221.36,44453.29,91820],["2019-10-25",44685.22,44685.22,44453.29,44685.22,79760],["2019-10-28",44530.6,45071.77,44530.6,44839.84,176010],["2019-10-29",44685.22,45303.71,44685.22,45071.77,221780],["2019-10-30",44994.46,46231.43,44917.15,45844.88,440360],["2019-10-31",45844.88,45999.5,45535.64,45844.88,173690],["2019-11-01",45612.95,45999.5,45226.4,45922.19,217150],["2019-11-04",45999.5,46540.67,45999.5,46076.81,415000],["2019-11-05",46154.12,46308.74,45999.5,46154.12,185570],["2019-11-06",46154.12,46154.12,45767.57,45767.57,103730],["2019-11-07",45922.19,45922.19,45458.33,45535.64,265630],["2019-11-08",45458.33,45767.57,45458.33,45612.95,207400],["2019-11-11",45612.95,45922.19,45458.33,45690.26,852130],["2019-11-12",45690.26,46463.36,45612.95,46076.81,695520],["2019-11-13",46231.43,46463.36,45999.5,46076.81,470780],["2019-11-14",46076.81,46772.6,46076.81,46463.36,467570],["2019-11-15",46463.36,46540.67,46308.74,46308.74,253570],["2019-11-18",46927.22,46927.22,45767.57,45767.57,205630],["2019-11-19",46076.81,46386.05,45767.57,46386.05,219050],["2019-11-20",46154.12,46386.05,45999.5,46154.12,306300],["2019-11-21",46154.12,46308.74,45922.19,46154.12,130770],["2019-11-22",45999.5,46154.12,44994.46,45149.09,321550],["2019-11-25",45149.09,45690.26,45149.09,45612.95,271420],["2019-11-26",45844.88,46154.12,45690.26,45767.57,198130],["2019-11-27",45844.88,45922.19,45303.71,45303.71,147990],["2019-11-28",45458.33,45690.26,44685.22,44839.84,133830],["2019-11-29",44994.46,45226.4,44375.98,44530.6,96980],["2019-12-02",44685.22,44917.15,43834.81,43834.81,136100],["2019-12-03",43834.81,43834.81,43216.33,43216.33,225720],["2019-12-04",43216.33,44066.74,43139.02,44066.74,113620],["2019-12-05",44066.74,44066.74,43525.57,43525.57,162040],["2019-12-06",43989.43,43989.43,43525.57,43602.88,19860],["2019-12-09",43602.88,43989.43,43525.57,43525.57,81150],["2019-12-10",43525.57,43525.57,41979.37,42984.4,222890],["2019-12-11",43139.02,43139.02,41979.37,42288.61,208350],["2019-12-12",42365.92,42829.78,42365.92,42675.16,125260],["2019-12-13",42752.47,43061.71,42675.16,42829.78,127970],["2019-12-16",43216.33,43448.26,42907.09,43448.26,120880],["2019-12-17",43448.26,43525.57,42907.09,42984.4,67180],["2019-12-18",42752.47,42984.4,42752.47,42984.4,121920],["2019-12-19",43293.64,43370.95,42597.85,42829.78,60710],["2019-12-20",42829.78,43989.43,42829.78,43989.43,205110],["2019-12-23",43989.43,44298.67,43293.64,43370.95,155940],["2019-12-24",43370.95,43834.81,43370.95,43370.95,388060],["2019-12-25",43989.43,43989.43,43216.33,43370.95,213790],["2019-12-26",43216.33,43370.95,43139.02,43216.33,73400],["2019-12-27",43139.02,43757.5,42984.4,43602.88,68050],["2019-12-30",43834.81,43834.81,43216.33,43293.64,302990],["2019-12-31",43602.88,43602.88,42907.09,43293.64,75980],["2020-01-02",43370.95,44144.05,42829.78,43680.19,380760],["2020-01-03",43757.5,44917.15,43757.5,44144.05,586600],["2020-01-06",44839.84,44839.84,44144.05,44298.67,497990],["2020-01-07",44453.29,44453.29,43602.88,43680.19,290780],["2020-01-08",44066.74,44066.74,42984.4,43061.71,237220],["2020-01-09",43061.71,43525.57,43061.71,43448.26,128140],["2020-01-10",43448.26,43680.19,43061.71,43061.71,135340],["2020-01-13",43061.71,43448.26,42984.4,43216.33,166780],["2020-01-14",43139.02,43139.02,42675.16,42907.09,94530],["2020-01-15",42907.09,42907.09,42288.61,42829.78,176290],["2020-01-16",42907.09,43370.95,42675.16,43061.71,176180],["2020-01-17",43293.64,43912.12,43293.64,43448.26,128190],["2020-01-20",43448.26,43602.88,43061.71,43293.64,265570],["2020-01-21",43602.88,44066.74,43525.57,43989.43,605240],["2020-01-22",43989.43,44607.91,43989.43,44298.67,435620],["2020-01-30",43293.64,43912.12,42829.78,42829.78,314560],["2020-01-31",43061.71,43061.71,40974.34,40974.34,672920],["2020-02-03",38307.14,39737.38,38113.87,39428.14,1137560],["2020-02-04",40046.62,40201.24,38655.04,39196.21,902180],["2020-02-05",39273.52,40201.24,39273.52,39814.69,716410],["2020-02-06",39814.69,40433.17,39582.76,40201.24,547380],["2020-02-07",40433.17,40587.79,39969.31,40046.62,345610],["2020-02-10",39660.07,40046.62,39196.21,39892.0,357180],["2020-02-11",39892.0,40819.72,39814.69,40819.72,427820],["2020-02-12",40819.72,41051.65,40819.72,40897.03,637550],["2020-02-13",40819.72,41592.82,40819.72,41206.27,506100],["2020-02-14",41206.27,41515.51,41128.96,41206.27,612290],["2020-02-17",41206.27,41283.58,40742.41,41051.65,371440],["2020-02-18",40974.34,40974.34,40665.1,40819.72,254370],["2020-02-19",40897.03,41206.27,40819.72,40897.03,337410],["2020-02-20",41206.27,41360.89,41051.65,41128.96,292760],["2020-02-21",41283.58,41283.58,40819.72,40819.72,288010],["2020-02-24",39814.69,40201.24,38886.97,39118.9,441450],["2020-02-25",38964.28,39428.14,38732.35,39273.52,282590],["2020-02-26",39196.21,39196.21,38732.35,38732.35,290260],["2020-02-27",38732.35,39582.76,38732.35,39582.76,238530],["2020-02-28",38809.66,40278.55,38809.66,39892.0,290640],["2020-03-02",39892.0,39892.0,39273.52,39273.52,135280],["2020-03-03",39428.14,39814.69,38886.97,38886.97,441940],["2020-03-04",38886.97,39118.9,38809.66,38886.97,149030],["2020-03-05",39196.21,39273.52,38886.97,38886.97,165440],["2020-03-06",38809.66,38809.66,38345.8,38423.11,167080],["2020-03-09",35755.91,37108.84,35755.91,35755.91,262470],["2020-03-10",33281.99,34789.53,33281.99,33861.81,518640],["2020-03-11",34634.91,34634.91,31503.86,31619.82,385470],["2020-03-12",30924.03,30924.03,29416.48,29416.48,465400],["2020-03-13",27367.77,29377.83,27367.77,27947.59,845640],["2020-03-16",28063.56,29532.45,28063.56,28450.11,632180],["2020-03-17",28604.73,30421.52,28218.18,30421.52,756980],["2020-03-18",31619.82,32547.54,30924.03,32547.54,880510],["2020-03-19",32238.3,32315.61,31001.34,31001.34,510280],["2020-03-20",31697.13,32083.68,31001.34,31387.89,381290],["2020-03-23",30228.24,30614.79,29223.21,29223.21,585750],["2020-03-24",29223.21,29300.52,27367.77,28991.28,1147220],["2020-03-25",29764.38,31001.34,29764.38,31001.34,619810],["2020-03-26",30924.03,31697.13,30150.93,30498.83,418920],["2020-03-27",30150.93,30614.79,29455.14,30537.48,713230],["2020-03-30",28583.08,30496.76,28583.08,29153.11,728950],["2020-03-31",29315.98,30496.76,28908.81,29723.15,383160],["2020-04-01",29723.15,31758.98,29315.98,31677.55,595360],["2020-04-03",32736.18,32899.05,32003.28,32491.88,851510],["2020-04-06",33224.78,33428.36,32491.88,32654.75,1924660],["2020-04-07",31840.41,32084.71,31026.08,31636.83,1194700],["2020-04-08",31270.38,31596.11,30944.65,31270.38,941540],["2020-04-09",31758.98,33387.65,31758.98,32573.31,2068890],["2020-04-10",32654.75,33794.81,32247.58,33184.06,1638300],["2020-04-13",33306.21,33713.38,32858.33,32858.33,1328310],["2020-04-14",32858.33,32858.33,31758.98,32247.58,1122090],["2020-04-15",32247.58,32939.76,31881.13,32491.88,1210150],["2020-04-16",32573.31,33713.38,32451.16,33387.65,1953570],["2020-04-17",33876.24,33916.96,33346.93,33713.38,1594470],["2020-04-20",33713.38,35912.08,33713.38,35749.21,2466850],["2020-04-21",33794.81,34934.88,33265.5,33265.5,2649020],["2020-04-22",31758.98,33224.78,31596.11,33143.35,1125610],["2020-04-23",33876.24,33876.24,32980.48,33143.35,1233190],["2020-04-24",33387.65,33794.81,33061.91,33672.66,1094050],["2020-04-27",33672.66,33672.66,32695.46,32736.18,1102230],["2020-04-28",32736.18,32980.48,31799.7,32329.01,1226410],["2020-04-29",32329.01,33061.91,32329.01,32817.61,707440],["2020-05-04",33672.66,33672.66,32573.31,32654.75,883050],["2020-05-05",32166.15,33102.63,32166.15,32899.05,545090],["2020-05-06",33550.51,34446.28,33306.21,34161.26,1700870],["2020-05-07",34201.98,34527.71,33876.24,34242.69,1269830],["2020-05-08",34364.84,36604.26,34364.84,35667.78,2475610],["2020-05-11",35830.64,36237.81,35545.63,36074.94,1574010],["2020-05-12",36074.94,37459.31,35342.04,37092.86,1969500],["2020-05-13",37092.86,37866.48,36319.24,37174.29,1755200],["2020-05-14",37133.58,37296.44,36522.83,37133.58,1175730],["2020-05-15",37377.88,37418.59,36237.81,36237.81,1240110],["2020-05-18",36237.81,37052.14,36237.81,36929.99,851610],["2020-05-19",38680.81,38680.81,37703.61,38110.78,1378600],["2020-05-20",37540.74,38151.49,37540.74,38151.49,738990],["2020-05-21",38273.64,38680.81,37866.48,38273.64,1019750],["2020-05-22",38192.21,38192.21,37622.18,37785.04,795930],["2020-05-25",37785.04,38110.78,37052.14,37744.33,625220],["2020-05-26",38273.64,38273.64,37785.04,38192.21,626270],["2020-05-27",38273.64,38802.96,38192.21,38192.21,958690],["2020-05-28",38192.21,38273.64,37907.19,38110.78,458950],["2020-05-29",38110.78,38151.49,37500.03,37581.46,806010],["2020-06-01",37581.46,38029.34,37581.46,37703.61,817190],["2020-06-02",38110.78,38355.08,37581.46,37785.04,1306180],["2020-06-03",38192.21,38273.64,37866.48,38029.34,508870],["2020-06-04",38273.64,38599.38,38192.21,38395.79,868580],["2020-06-05",38436.51,38436.51,36970.71,38273.64,586880],["2020-06-08",38599.38,39169.41,38517.94,39087.97,1541960],["2020-06-09",39087.97,39169.41,38599.38,38762.24,710760],["2020-06-10",38762.24,38843.68,37947.91,38843.68,690860],["2020-06-11",39087.97,39087.97,36156.38,36156.38,997810],["2020-06-12",34934.88,36807.84,34934.88,36807.84,1063220],["2020-06-15",37052.14,37052.14,35667.78,35830.64,638070],["2020-06-16",35912.08,36807.84,35912.08,36074.94,1056690],["2020-06-17",36074.94,37337.16,36074.94,37255.73,2149680],["2020-06-18",37133.58,38436.51,37133.58,38029.34,1266690],["2020-06-19",38436.51,38436.51,37377.88,37459.31,1795970],["2020-06-22",37459.31,37703.61,36726.41,37459.31,1997120],["2020-06-23",37377.88,37866.48,36726.41,37662.89,2106770],["2020-06-24",37662.89,37662.89,36970.71,37377.88,2808200],["2020-06-25",36970.71,37377.88,36482.11,37337.16,1579880],["2020-06-26",37459.31,37622.18,36889.28,37296.44,4120400],["2020-06-29",37174.29,37174.29,36034.23,36237.81,2141710],["2020-06-30",36237.81,36807.84,35830.64,36237.81,1473030],["2020-07-01",36319.24,36807.84,35830.64,36726.41,5394550],["2020-07-02",36970.71,37133.58,36197.09,37052.14,1347150],["2020-07-03",37052.14,37622.18,36807.84,37418.59,3389310],["2020-07-06",37418.59,37866.48,37255.73,37785.04,810350],["2020-07-07",38110.78,38110.78,37459.31,37866.48,2406310],["2020-07-08",37866.48,37866.48,37459.31,37866.48,717240],["2020-07-09",37866.48,38029.34,37622.18,37907.19,678930],["2020-07-10",37785.04,37866.48,37581.46,37744.33,340000],["2020-07-13",37703.61,37866.48,37662.89,37785.04,580920],["2020-07-14",37703.61,37785.04,37255.73,37785.04,565960],["2020-07-15",37866.48,37947.91,37662.89,37825.76,468770],["2020-07-16",37947.91,38517.94,37947.91,38151.49,878460],["2020-07-17",38151.49,39332.27,38110.78,38680.81,1335770],["2020-07-20",38355.08,38477.23,37744.33,37785.04,574960],["2020-07-21",37825.76,37866.48,37092.86,37377.88,439810],["2020-07-22",37785.04,37785.04,36644.98,36889.28,720410],["2020-07-23",36889.28,37581.46,36685.69,37459.31,368860],["2020-07-24",37296.44,37459.31,35789.93,36970.71,876920],["2020-07-27",34609.14,35749.21,34405.56,34405.56,1119400],["2020-07-28",34446.28,36644.98,34283.41,35504.91,552420],["2020-07-29",35016.31,35423.48,33428.36,33835.53,399820],["2020-07-30",34201.98,34609.14,34039.11,34364.84,173730],["2020-07-31",34039.11,34690.58,33387.65,34364.84,359580],["2020-08-03",34201.98,35952.79,34201.98,35627.06,528550],["2020-08-04",35627.06,36237.81,35097.74,36237.81,382000],["2020-08-05",35993.51,36482.11,35912.08,36197.09,303540],["2020-08-06",36156.38,36482.11,35871.36,36319.24,432920],["2020-08-07",36319.24,36400.68,36074.94,36319.24,221640],["2020-08-10",36319.24,36970.71,36319.24,36807.84,310330],["2020-08-11",36807.84,37255.73,36767.13,37215.01,811690],["2020-08-12",37215.01,37866.48,37215.01,37866.48,660600],["2020-08-13",37866.48,38273.64,37744.33,37947.91,380300],["2020-08-14",37622.18,37988.63,37581.46,37947.91,559440],["2020-08-17",37662.89,37866.48,37418.59,37622.18,225870],["2020-08-18",37662.89,37662.89,37418.59,37500.03,88390],["2020-08-19",37500.03,38273.64,37377.88,38273.64,562910],["2020-08-20",38273.64,38395.79,37703.61,37744.33,429540],["2020-08-21",37744.33,38151.49,37744.33,37907.19,548520],["2020-08-24",38192.21,39576.57,38192.21,39495.14,1037310],["2020-08-25",39902.31,41123.81,39902.31,41042.37,1227490],["2020-08-26",41042.37,41938.14,41042.37,41856.71,1598440],["2020-08-27",41856.71,43159.64,41856.71,42996.77,3326890],["2020-08-28",42996.77,43159.64,42345.31,42589.61,3804130],["2020-08-31",42426.74,43241.07,42345.31,42752.47,3631670],["2020-09-01",43159.64,43159.64,42426.74,43078.21,2076920],["2020-09-03",43410.22,43659.22,42663.19,43244.21,2055830],["2020-09-04",42331.18,43244.21,42082.18,42829.2,5157240],["2020-09-07",42746.2,43078.21,42165.18,42414.19,2220460],["2020-09-08",42746.2,42995.2,42165.18,42497.19,1444420],["2020-09-09",42165.18,42331.18,41916.17,42248.18,1610170],["2020-09-10",42414.19,42497.19,41501.16,41584.16,1510640],["2020-09-11",41584.16,41750.17,41252.15,41252.15,4097140],["2020-09-14",41418.16,41501.16,41210.65,41335.16,1309320],["2020-09-15",41335.16,41418.16,40671.14,41086.15,1658590],["2020-09-16",41252.15,42165.18,41252.15,42165.18,221840],["2020-09-17",42331.18,42414.19,41376.66,41501.16,210810],["2020-09-18",41501.16,41999.18,41501.16,41833.17,2018560],["2020-09-21",42248.18,42248.18,41750.17,42082.18,2223590],["2020-09-22",42082.18,42082.18,41667.17,41833.17,170700],["2020-09-23",41833.17,42912.2,41667.17,42829.2,583370],["2020-09-24",42912.2,42995.2,42331.18,42912.2,621970],["2020-09-25",42746.2,42912.2,42248.18,42829.2,178820],["2020-09-28",42912.2,42912.2,42331.18,42580.19,177110],["2020-09-29",42497.19,42829.2,41999.18,41999.18,392710],["2020-09-30",41999.18,42165.18,41501.16,41750.17,178430],["2020-10-01",42331.18,42331.18,41916.17,42165.18,145990],["2020-10-02",41999.18,42165.18,41667.17,41999.18,232550],["2020-10-05",41999.18,42082.18,41667.17,41667.17,256340],["2020-10-06",42165.18,42165.18,41584.16,41667.17,245460],["2020-10-07",41501.16,41750.17,41418.16,41418.16,485060],["2020-10-08",41501.16,41667.17,41335.16,41335.16,137770],["2020-10-09",41335.16,41667.17,41293.66,41293.66,218150],["2020-10-12",41335.16,41501.16,40878.64,40961.65,282010],["2020-10-13",40920.15,41418.16,40878.64,40961.65,167150],["2020-10-14",40961.65,41086.15,40837.14,41086.15,678810],["2020-10-15",41418.16,41999.18,41335.16,41335.16,460270],["2020-10-16",41169.15,41667.17,41169.15,41459.66,251320],["2020-10-19",41501.16,41501.16,40920.15,40961.65,678150],["2020-10-20",40671.14,41086.15,40380.63,40754.14,571730],["2020-10-21",40754.14,41086.15,40422.13,40588.14,287910],["2020-10-22",40671.14,41003.15,40297.63,41003.15,179460],["2020-10-23",41252.15,41252.15,40754.14,41086.15,238360],["2020-10-26",41086.15,41501.16,40837.14,41501.16,266000],["2020-10-27",41086.15,41501.16,40920.15,41003.15,163610],["2020-10-28",40505.13,40837.14,39426.1,39426.1,247080],["2020-10-29",39260.1,40256.13,39177.1,40007.12,211090],["2020-10-30",40007.12,40671.14,39094.09,40671.14,523960],["2020-11-02",40256.13,40422.13,40048.62,40131.62,122440],["2020-11-03",40422.13,40505.13,40090.12,40090.12,80450],["2020-11-04",40173.12,40795.64,40173.12,40505.13,199140],["2020-11-05",40588.14,40795.64,40422.13,40422.13,255810],["2020-11-06",40463.63,40505.13,39841.12,40090.12,147850],["2020-11-09",40090.12,40422.13,40090.12,40256.13,266160],["2020-11-10",41418.16,41418.16,37475.55,40546.63,1107700],["2020-11-11",40671.14,41169.15,40131.62,40546.63,512860],["2020-11-12",40546.63,40754.14,40214.63,40339.13,356940],["2020-11-13",40090.12,40505.13,39882.62,40505.13,459050],["2020-11-16",40671.14,40920.15,39965.62,39965.62,896740],["2020-11-17",40173.12,40339.13,39965.62,40173.12,468290],["2020-11-18",40339.13,40463.63,40131.62,40173.12,485750],["2020-11-19",40422.13,42663.19,40339.13,42082.18,1877310],["2020-11-20",42248.18,42414.19,41999.18,41999.18,705480],["2020-11-23",42082.18,42580.19,41418.16,42082.18,776920],["2020-11-24",42165.18,42248.18,41169.15,41667.17,886820],["2020-11-25",42331.18,42331.18,41667.17,41833.17,694950],["2020-11-26",41750.17,43327.21,41667.17,42663.19,1630020],["2020-11-27",42663.19,43078.21,42248.18,42580.19,627770],["2020-11-30",42663.19,42829.2,42165.18,42165.18,515420],["2020-12-01",41501.16,42165.18,41086.15,41999.18,907360],["2020-12-02",41999.18,42663.19,41501.16,42248.18,632830],["2020-12-03",42580.19,42580.19,41750.17,41999.18,688180],["2020-12-04",42248.18,42829.2,41999.18,42165.18,901290],["2020-12-07",42663.19,42663.19,42331.18,42580.19,534840],["2020-12-08",42580.19,42663.19,41999.18,42082.18,768990],["2020-12-09",42248.18,43991.23,42082.18,43410.22,1540750],["2020-12-10",43410.22,43991.23,42829.2,42829.2,906890],["2020-12-11",43576.22,43991.23,42912.2,43991.23,1131390],["2020-12-14",44240.24,45236.27,44157.24,45236.27,1162870],["2020-12-15",44821.25,45651.28,44406.24,44738.25,1749090],["2020-12-16",44655.25,44821.25,44406.24,44572.25,651030],["2020-12-17",44323.24,44572.25,42995.2,43410.22,1365140],["2020-12-18",43410.22,44655.25,43410.22,44655.25,839990],["2020-12-21",44821.25,44904.26,44157.24,44821.25,838750],["2020-12-22",44157.24,44655.25,43991.23,44157.24,640360],["2020-12-23",44074.23,45070.26,44074.23,44074.23,866960],["2020-12-24",44323.24,44655.25,41086.15,43742.22,833500],["2020-12-25",43825.23,44157.24,43161.21,44074.23,394190],["2020-12-28",44655.25,45983.29,44074.23,45485.27,1758050],["2020-12-29",45651.28,46232.29,44904.26,45402.27,1165010],["2020-12-30",45568.28,46066.29,45236.27,45568.28,456950],["2020-12-31",45319.27,45651.28,45236.27,45319.27,566460],["2021-01-04",45651.28,46398.3,45319.27,45568.28,1377490],["2021-01-05",45651.28,46149.29,45319.27,45734.28,746800],["2021-01-06",46398.3,47062.32,45817.28,45900.28,691800],["2021-01-07",46066.29,46730.31,45817.28,46149.29,841400],["2021-01-08",46564.3,47892.34,46315.3,46647.31,1314800],["2021-01-11",48058.35,48556.36,47228.32,47560.33,1140700],["2021-01-12",47643.33,48058.35,47145.32,47560.33,956300],["2021-01-13",48058.35,48141.35,47228.32,47311.32,792700],["2021-01-14",46979.31,47477.33,46481.3,46647.31,1287700],["2021-01-15",46647.31,46979.31,45900.28,46481.3,1236000],["2021-01-18",46481.3,47477.33,46066.29,46564.3,1240800],["2021-01-19",46896.31,46896.31,43576.22,43991.23,1179900],["2021-01-20",44157.24,44821.25,43161.21,44240.24,1395800],["2021-01-21",45070.26,45651.28,44406.24,45568.28,961300],["2021-01-22",45651.28,46315.3,45070.26,45070.26,1390800],["2021-01-25",45485.27,45485.27,44738.25,44738.25,1206400],["2021-01-26",44738.25,45236.27,43244.21,43659.22,1198900],["2021-01-27",43659.22,43908.23,41999.18,42082.18,1168700],["2021-01-28",40422.13,41335.16,39177.1,39177.1,1593800],["2021-01-29",37766.06,41916.17,37766.06,40671.14,734900],["2021-02-01",40671.14,41501.16,39924.12,40256.13,693200],["2021-02-02",40256.13,41584.16,40007.12,41252.15,2004900],["2021-02-03",41418.16,42497.19,41418.16,41916.17,707800],["2021-02-04",42331.18,42580.19,41750.17,42580.19,364700],["2021-02-05",42580.19,43327.21,42580.19,43327.21,596700],["2021-02-08",43825.23,44821.25,41584.16,43161.21,2088700],["2021-02-09",42746.2,44074.23,42165.18,43991.23,1327100],["2021-02-17",45070.26,46315.3,44074.23,46232.29,1271200],["2021-02-18",46398.3,46730.31,46066.29,46564.3,1304600],["2021-02-19",46149.29,46730.31,45817.28,46647.31,1466000],["2021-02-22",46647.31,48141.35,46564.3,47477.33,2153700],["2021-02-23",48058.35,48058.35,46730.31,47145.32,1314000],["2021-02-24",48141.35,48141.35,46730.31,47560.33,1965900],["2021-02-25",48141.35,48971.37,47560.33,48473.36,2473000],["2021-02-26",47311.32,48307.35,47311.32,48307.35,1358200],["2021-03-01",48390.35,49054.37,48307.35,48971.37,6792000],["2021-03-02",49386.38,49469.38,48556.36,48639.36,3858000],["2021-03-03",48639.36,48722.36,48224.35,48556.36,4686300],["2021-03-04",48556.36,48888.37,46481.3,47975.34,5348500],["2021-03-05",48224.35,48556.36,47726.34,48141.35,5511000],["2021-03-08",49137.38,49137.38,48058.35,48473.36,3882200],["2021-03-09",48141.35,48141.35,46896.31,46979.31,4097200],["2021-03-10",46896.31,46979.31,46149.29,46315.3,4298000],["2021-03-11",46564.3,47311.32,45900.28,46149.29,2905500],["2021-03-12",46647.31,46896.31,46149.29,46149.29,2127200],["2021-03-15",45817.28,48141.35,45817.28,47394.33,4551600],["2021-03-16",47311.32,48141.35,46647.31,47975.34,4964600],["2021-03-17",47477.33,48058.35,47477.33,47975.34,4739600],["2021-03-18",47975.34,48058.35,47726.34,47892.34,3442900],["2021-03-19",47062.32,47311.32,46149.29,46730.31,4671200],["2021-03-22",46730.31,47145.32,46481.3,46481.3,1612100],["2021-03-23",46481.3,47809.34,46315.3,47477.33,2253800],["2021-03-24",47145.32,47145.32,46481.3,46730.31,2308700],["2021-03-25",46564.3,46896.31,46315.3,46647.31,2126200],["2021-03-26",46398.3,46481.3,43991.23,46398.3,1148200],["2021-03-29",46896.31,46979.31,46149.29,46149.29,682600],["2021-03-30",46149.29,46564.3,45983.29,46066.29,969300],["2021-03-31",46066.29,47062.32,45734.28,45734.28,2219700],["2021-04-01",45734.28,46813.31,45734.28,46730.31,679900],["2021-04-02",46979.31,47311.32,46813.31,46896.31,1046700],["2021-04-05",47726.34,47726.34,46149.29,46398.3,2206200],["2021-04-06",45983.29,46481.3,45900.28,46315.3,1190100],["2021-04-07",46066.29,46315.3,45900.28,46315.3,1256900],["2021-04-08",46481.3,46730.31,46149.29,46398.3,1284700],["2021-04-09",46398.3,46730.31,46232.29,46398.3,749700],["2021-04-12",46066.29,46481.3,46066.29,46398.3,1616600],["2021-04-13",46481.3,46564.3,45568.28,45568.28,1443600],["2021-04-14",45568.28,46066.29,45153.26,45817.28,844600],["2021-04-15",46149.29,46647.31,44655.25,45153.26,2122700],["2021-04-16",45319.27,45319.27,43161.21,43825.23,1472100],["2021-04-19",43825.23,44157.24,43576.22,43576.22,1438700],["2021-04-20",43991.23,44821.25,43576.22,43908.23,1359900],["2021-04-22",43244.21,43908.23,42331.18,42331.18,1505700],["2021-04-23",42331.18,42663.19,41833.17,42331.18,2184900],["2021-04-26",43161.21,43161.21,41210.65,41459.66,1127800],["2021-04-27",41459.66,41501.16,40339.13,40339.13,2050800],["2021-04-28",40505.13,41667.17,40422.13,41501.16,1396000],["2021-04-29",41916.17,41999.18,41169.15,41750.17,1037100],["2021-05-04",41501.16,41501.16,40671.14,41210.65,1098200],["2021-05-05",41916.17,43327.21,41667.17,42248.18,1453500],["2021-05-06",41086.15,42995.2,41086.15,42165.18,1185200],["2021-05-07",41999.18,42248.18,41584.16,42082.18,1911800],["2021-05-10",42165.18,44406.24,42082.18,44240.24,2939400],["2021-05-11",44406.24,44572.25,43991.23,43991.23,1711900],["2021-05-12",43825.23,44489.25,43825.23,44240.24,2193100],["2021-05-13",44323.24,45070.26,44157.24,44821.25,2340100],["2021-05-14",44987.26,45568.28,44821.25,45485.27,2380600],["2021-05-17",46066.29,46149.29,44738.25,44821.25,2314100],["2021-05-18",44821.25,45153.26,44406.24,44821.25,2399700],["2021-05-19",45236.27,45900.28,44904.26,44987.26,2808800],["2021-05-20",45319.27,45485.27,44406.24,45153.26,1480900],["2021-05-21",45070.26,47643.33,44655.25,47643.33,2248400],["2021-05-24",46979.31,46979.31,46149.29,46730.31,3111800],["2021-05-25",46730.31,46813.31,46149.29,46647.31,3987700],["2021-05-26",46481.3,46481.3,45734.28,45900.28,4817200],["2021-05-27",45651.28,45817.28,44655.25,44738.25,4248500],["2021-05-28",45236.27,45651.28,44655.25,45485.27,4141900],["2021-05-31",44987.26,45651.28,44904.26,45319.27,5350300],["2021-06-01",45651.28,46149.29,45236.27,45402.27,2062500],["2021-06-02",45651.28,46481.3,45402.27,45817.28,4807300],["2021-06-03",46398.3,46398.3,45734.28,45983.29,4369300],["2021-06-04",45983.29,47726.34,45319.27,47477.33,5913000],["2021-06-07",47975.34,48141.35,45651.28,46979.31,6500900],["2021-06-08",46481.3,46813.31,45319.27,45402.27,5831000],["2021-06-09",45319.27,45568.28,44074.23,44655.25,4049700],["2021-06-10",44572.25,44655.25,43327.21,43576.22,3139600],["2021-06-11",43991.23,44987.26,43659.22,44821.25,5131500],["2021-06-14",45485.27,45983.29,44904.26,45651.28,6387700],["2021-06-15",45568.28,46066.29,44821.25,45485.27,7003300],["2021-06-16",45734.28,47145.32,45734.28,46481.3,4148100],["2021-06-17",46066.29,47394.33,45651.28,47062.32,3096600],["2021-06-18",46896.31,47228.32,46647.31,46896.31,2319300],["2021-06-21",47394.33,49054.37,47228.32,48639.36,6573200],["2021-06-22",49220.38,49386.38,48556.36,48639.36,3673900],["2021-06-23",48724.1,48893.57,47707.25,47876.72,2885000],["2021-06-24",47622.51,48215.67,47114.09,47453.04,2592500],["2021-06-25",47453.04,48215.67,47198.82,47876.72,1839500],["2021-06-28",48724.1,48724.1,48046.2,48385.15,2439700],["2021-06-29",47961.46,48300.41,47029.35,47622.51,2488400],["2021-06-30",47368.3,47791.99,46436.18,46436.18,2339900],["2021-07-01",46520.92,47453.04,45758.28,47029.35,2307300],["2021-07-02",47622.51,47707.25,46859.87,46944.61,1266800],["2021-07-05",46944.61,47198.82,45588.81,46181.97,2150300],["2021-07-06",47029.35,47029.35,43809.32,43809.32,1955600],["2021-07-07",43809.32,45080.38,43216.16,45080.38,2287100],["2021-07-08",44148.27,44910.91,43978.8,44317.75,1593300],["2021-07-09",43894.06,44826.17,42199.31,43046.68,2541500],["2021-07-12",43300.89,43300.89,40928.24,42072.2,2701900],["2021-07-13",42368.78,43385.63,42241.68,43216.16,1200100],["2021-07-14",43470.37,43894.06,42453.52,43131.42,1160000],["2021-07-15",42538.26,43555.11,42453.52,43131.42,1030800],["2021-07-16",43216.16,43639.85,43131.42,43300.89,1041300],["2021-07-19",41945.09,42453.52,41097.72,41521.41,1312400],["2021-07-20",41351.93,41860.36,40504.56,41817.99,1878300],["2021-07-21",42368.78,42792.47,42156.94,42368.78,1131300],["2021-07-22",42368.78,43385.63,42368.78,43131.42,784100],["2021-07-23",42877.21,43131.42,42453.52,42538.26,1002500],["2021-07-26",42029.83,42368.78,41775.62,42284.04,1069300],["2021-07-27",42792.47,43131.42,42368.78,42622.99,975000],["2021-07-28",42538.26,43046.68,42368.78,42792.47,464600],["2021-07-29",42792.47,43216.16,42326.41,43216.16,1719000],["2021-07-30",43385.63,43809.32,43046.68,43470.37,1306000],["2021-08-02",43639.85,44063.53,43300.89,43639.85,1052300],["2021-08-03",43639.85,43724.58,43131.42,43385.63,1243400],["2021-08-04",43639.85,44826.17,43216.16,44317.75,2070900],["2021-08-05",44402.48,44826.17,43978.8,44402.48,806900],["2021-08-06",44741.43,45165.12,44571.96,44826.17,1720900],["2021-08-09",44571.96,44995.65,44063.53,44826.17,1710100],["2021-08-10",44741.43,45673.55,44487.22,45588.81,4106100],["2021-08-11",45588.81,45843.02,45249.86,45249.86,2860700],["2021-08-12",44910.91,45504.07,44910.91,44910.91,2153600],["2021-08-13",44571.96,44910.91,43978.8,44826.17,3251900],["2021-08-16",44656.7,44656.7,43216.16,44148.27,1051300],["2021-08-17",44233.01,44487.22,43724.58,43724.58,1454100],["2021-08-18",43724.58,43978.8,43470.37,43724.58,1016100],["2021-08-19",43724.58,43894.06,43300.89,43639.85,1208500],["2021-08-20",43809.32,43809.32,41945.09,42029.83,2002900],["2021-08-23",41860.36,42284.04,41097.72,41097.72,1795400],["2021-08-24",41521.41,41775.62,41097.72,41351.93,1299550],["2021-08-25",41648.51,42241.68,41521.41,41987.46,1156100],["2021-08-26",42072.2,42453.52,41267.19,41267.19,754100],["2021-08-27",41140.09,41945.09,41140.09,41945.09,797100],["2021-08-30",42284.04,42453.52,41860.36,41987.46,964070],["2021-08-31",42368.78,42368.78,41945.09,42114.57,1101500],["2021-09-01",42199.31,43300.89,42114.57,43046.68,1320900],["2021-09-06",43385.63,43978.8,43046.68,43300.89,1375400],["2021-09-07",43300.89,43555.11,42453.52,42707.73,1205400],["2021-09-08",42707.73,42792.47,41775.62,41775.62,915600],["2021-09-09",41945.09,43046.68,41945.09,42877.21,746700],["2021-09-10",43131.42,43216.16,42792.47,42792.47,702400],["2021-09-13",43046.68,43300.89,42622.99,42622.99,1201200],["2021-09-14",43046.68,43046.68,42453.52,42453.52,648500],["2021-09-15",42453.52,43131.42,42453.52,43131.42,847800],["2021-09-16",43470.37,43894.06,43046.68,43216.16,1014800],["2021-09-17",43470.37,43470.37,42961.94,42961.94,893600],["2021-09-20",42961.94,43470.37,42368.78,42368.78,1142300],["2021-09-21",41945.09,42368.78,41775.62,42029.83,981600],["2021-09-22",42199.31,42877.21,42029.83,42453.52,553000],["2021-09-23",42792.47,43131.42,42368.78,42538.26,919700],["2021-09-24",42792.47,43131.42,42241.68,42368.78,951000],["2021-09-27",42877.21,43131.42,42453.52,42453.52,1496700],["2021-09-28",42538.26,43724.58,42453.52,43300.89,2407200],["2021-09-29",43555.11,44487.22,43216.16,44063.53,2210600],["2021-09-30",44317.75,44402.48,43639.85,43724.58,969100],["2021-10-01",43470.37,44317.75,43385.63,43978.8,2655710],["2021-10-04",44910.91,45927.76,44741.43,45588.81,3732500],["2021-10-05",46181.97,46181.97,45419.33,45673.55,1392800],["2021-10-06",45927.76,46181.97,45334.6,45673.55,1490000],["2021-10-07",45334.6,46181.97,44487.22,45758.28,2783100],["2021-10-08",46012.5,46012.5,45334.6,45673.55,975300],["2021-10-11",46859.87,46859.87,46097.23,46520.92,1873000],["2021-10-12",46520.92,46944.61,45927.76,46605.66,3000900],["2021-10-13",46351.45,46690.4,45588.81,45588.81,1768800],["2021-10-14",45673.55,46012.5,45504.07,45673.55,1934100],["2021-10-15",46012.5,46012.5,45249.86,45419.33,1830000],["2021-10-18",45588.81,46520.92,45504.07,46097.23,2103700],["2021-10-19",46012.5,46690.4,45758.28,46436.18,1198600],["2021-10-20",46520.92,46520.92,45080.38,45673.55,1183600],["2021-10-21",46097.23,46097.23,45334.6,45334.6,1128500],["2021-10-22",45334.6,45673.55,44656.7,44826.17,1576000],["2021-10-25",45249.86,46436.18,44910.91,45843.02,1068200],["2021-10-26",46436.18,47283.56,46012.5,46266.71,2374600],["2021-10-27",46775.14,46859.87,46266.71,46859.87,2084700],["2021-10-28",46690.4,46859.87,46266.71,46436.18,1387500],["2021-10-29",46436.18,46690.4,45843.02,45843.02,2289600],["2021-11-01",45673.55,46436.18,45504.07,45673.55,1823500],["2021-11-02",45758.28,46436.18,45673.55,46012.5,1890500],["2021-11-03",46181.97,46351.45,44910.91,44910.91,1957500],["2021-11-04",44910.91,45334.6,44487.22,44656.7,1526500],["2021-11-05",44826.17,46605.66,44826.17,45673.55,2295000],["2021-11-08",46181.97,47029.35,46012.5,46351.45,2207100],["2021-11-09",46266.71,46436.18,45927.76,46181.97,2054200],["2021-11-10",46775.14,49402.0,46436.18,49402.0,7407900],["2021-11-11",50927.28,51266.23,49740.95,50673.06,5714300],["2021-11-12",50757.8,50842.54,49571.47,50842.54,2450300],["2021-11-15",50927.28,52367.81,50164.64,50927.28,3287000],["2021-11-16",50673.06,51181.49,49825.69,49825.69,2612300],["2021-11-17",49656.21,52622.03,49571.47,52622.03,4731400],["2021-11-18",52706.76,52876.24,51520.44,51689.91,2574800],["2021-11-19",52367.81,52367.81,48215.67,50334.11,5054900],["2021-11-22",49402.0,49910.42,47114.09,47368.3,3023000],["2021-11-23",47368.3,48300.41,47114.09,48300.41,2527800],["2021-11-24",48893.57,49402.0,47961.46,48300.41,2281600],["2021-11-25",48554.62,49995.16,48300.41,49147.79,2036100],["2021-11-26",49147.79,49571.47,47961.46,48130.94,2780500],["2021-11-29",46944.61,46944.61,45758.28,46520.92,2837900],["2021-11-30",47029.35,48046.2,45843.02,45843.02,2786320],["2021-12-01",45758.28,46690.4,45758.28,46012.5,1844900],["2021-12-02",46012.5,47368.3,46012.5,47029.35,1186100],["2021-12-03",47029.35,47029.35,45165.12,45165.12,1645400],["2021-12-06",45249.86,45588.81,43300.89,43809.32,2038600],["2021-12-07",44402.48,45334.6,44148.27,45334.6,989900],["2021-12-08",45758.28,46436.18,45504.07,45588.81,1106400],["2021-12-09",45334.6,46097.23,45334.6,45843.02,1443600],["2021-12-10",45588.81,45673.55,44910.91,45165.12,1440600],["2021-12-13",45249.86,45927.76,45165.12,45504.07,1370300],["2021-12-14",45504.07,46436.18,45334.6,46181.97,1067300],["2021-12-15",46097.23,47198.82,45758.28,46266.71,1380300],["2021-12-16",46436.18,46690.4,46012.5,46520.92,1206700],["2021-12-17",46520.92,46690.4,46012.5,46012.5,1045900],["2021-12-20",45927.76,45927.76,44571.96,44910.91,1514800],["2021-12-21",44910.91,45249.86,44571.96,44910.91,858300],["2021-12-22",45165.12,45588.81,44741.43,44741.43,906900],["2021-12-23",44910.91,45588.81,43894.06,44741.43,1689100],["2021-12-24",45249.86,45673.55,44826.17,44910.91,625000],["2021-12-27",45165.12,45843.02,45080.38,45843.02,994400],["2021-12-28",46351.45,46351.45,45504.07,45588.81,910200],["2021-12-29",45673.55,45927.76,45504.07,45758.28,668600],["2021-12-30",46097.23,46436.18,45758.28,45758.28,573300],["2021-12-31",45843.02,46266.71,45504.07,45673.55,894800],["2022-01-04",46097.23,47791.99,45758.28,47368.3,2734500],["2022-01-05",47453.04,48385.15,47114.09,47198.82,1662900],["2022-01-06",47198.82,48046.2,46775.14,47029.35,1953800],["2022-01-07",47368.3,48046.2,47198.82,47707.25,1521100],["2022-01-10",48046.2,48215.67,46605.66,46605.66,1504200],["2022-01-11",46520.92,46859.87,45758.28,45843.02,1136900],["2022-01-12",47453.04,47453.04,45504.07,46436.18,1388500],["2022-01-13",46605.66,47029.35,45843.02,45927.76,1077500],["2022-01-14",45758.28,46605.66,45504.07,46605.66,905900],["2022-01-17",47453.04,47876.72,45334.6,45419.33,1814400],["2022-01-18",45165.12,46097.23,44826.17,45758.28,1129000],["2022-01-19",46181.97,46266.71,45504.07,45843.02,1004200],["2022-01-20",45843.02,46181.97,45334.6,45843.02,669600],["2022-01-21",45843.02,46775.14,45334.6,46436.18,1281700],["2022-01-24",46436.18,47283.56,46012.5,46012.5,1088400],["2022-01-25",45843.02,46181.97,45419.33,46097.23,977300],["2022-01-26",46436.18,48469.89,45927.76,48300.41,4913800],["2022-01-27",49147.79,49147.79,48300.41,48300.41,1932200],["2022-01-28",48300.41,48724.1,47114.09,47537.77,1430900],["2022-02-07",48469.89,50842.54,48046.2,49740.95,3957700],["2022-02-08",49232.52,50249.38,49232.52,49825.69,1986900],["2022-02-09",49825.69,51605.18,49317.26,50334.11,2814400],["2022-02-10",50757.8,51435.7,50334.11,51266.23,3213700],["2022-02-11",51520.44,51605.18,50249.38,50334.11,2724600],["2022-02-14",51012.01,52452.55,50673.06,51012.01,3168700],["2022-02-15",51096.75,51181.49,49402.0,49995.16,2402200],["2022-02-16",49402.0,50079.9,48893.57,49995.16,1881300],["2022-02-17",49740.95,51435.7,49317.26,50842.54,2257800],["2022-02-18",50588.33,51181.49,50249.38,50673.06,1749200],["2022-02-21",51350.96,51435.7,50673.06,50757.8,2326000],["2022-02-22",51350.96,53808.35,50842.54,52537.29,5660600],["2022-02-23",53045.71,54570.99,52876.24,52960.98,4311700],["2022-02-24",53045.71,55842.05,52537.29,53723.62,5798300],["2022-02-25",53469.4,53977.83,52113.6,52876.24,3042900],["2022-02-28",53384.66,53808.35,52622.03,52791.5,2428900],["2022-03-01",52876.24,53215.19,51689.91,51944.13,3577800],["2022-03-02",53384.66,54316.78,52113.6,52113.6,5368100],["2022-03-03",52876.24,53723.62,52028.86,53215.19,3080600],["2022-03-04",52706.76,52876.24,51774.65,51774.65,2848300],["2022-03-07",53215.19,54401.52,52367.81,53638.88,6674300],["2022-03-08",52960.98,53384.66,51944.13,51944.13,2878000],["2022-03-09",52537.29,54147.3,51944.13,53384.66,3721600],["2022-03-10",52537.29,52537.29,51605.18,51944.13,2906400],["2022-03-11",51944.13,52283.08,48724.1,49147.79,5639500],["2022-03-14",48724.1,49147.79,47283.56,47368.3,3858900],["2022-03-15",46859.87,48215.67,46181.97,47453.04,2592000],["2022-03-16",47791.99,47876.72,46944.61,47622.51,1634500],["2022-03-17",47791.99,47791.99,47114.09,47283.56,1490400],["2022-03-18",47791.99,48130.94,47368.3,47368.3,1514600],["2022-03-21",47453.04,48130.94,47198.82,47453.04,1400300],["2022-03-22",47961.46,48639.36,47876.72,48130.94,1998000],["2022-03-23",48130.94,48300.41,47453.04,47453.04,1522600],["2022-03-24",48046.2,48046.2,47368.3,47453.04,1447000],["2022-03-25",47453.04,48300.41,47198.82,47453.04,1417700],["2022-03-28",47453.04,48130.94,47114.09,47453.04,1764000],["2022-03-29",47368.3,47961.46,47368.3,47791.99,1594000],["2022-03-30",47622.51,47707.25,46605.66,46605.66,2248900],["2022-03-31",46605.66,47114.09,46097.23,46775.14,1938200],["2022-04-01",46605.66,47114.09,46181.97,46690.4,1340600],["2022-04-04",46944.61,47791.99,46859.87,47622.51,1692600],["2022-04-05",47791.99,48215.67,47537.77,47537.77,926100],["2022-04-06",47198.82,47707.25,47114.09,47453.04,1262500],["2022-04-07",47453.04,48639.36,47283.56,47961.46,3131500],["2022-04-08",47961.46,48554.62,47622.51,47622.51,1558900],["2022-04-12",47622.51,47622.51,46266.71,46266.71,1465200],["2022-04-13",46436.18,46605.66,45673.55,46351.45,1274500],["2022-04-14",46520.92,46944.61,46097.23,46351.45,1030400],["2022-04-15",46436.18,47198.82,46181.97,46351.45,1178200],["2022-04-18",46351.45,47029.35,44826.17,44826.17,1985100],["2022-04-19",45080.38,45758.28,43216.16,43216.16,1352700],["2022-04-20",43216.16,44317.75,43046.68,43470.37,1752540],["2022-04-21",43555.11,43809.32,42453.52,42622.99,2002500],["2022-04-22",42792.47,43216.16,41351.93,42453.52,2090300],["2022-04-25",42538.26,42707.73,39487.7,39487.7,2303200],["2022-04-26",38131.9,40504.56,37792.95,40504.56,2044300],["2022-04-27",40504.56,40928.24,39657.18,40928.24,593900],["2022-04-28",41012.98,41012.98,40250.34,40504.56,609700],["2022-04-29",40419.82,41097.72,40165.61,40674.03,871300],["2022-05-04",40674.03,41775.62,40674.03,41224.82,779900],["2022-05-05",41606.14,41945.09,40123.24,40335.08,1542400],["2022-05-06",39402.97,39826.65,38809.8,38809.8,1026300],["2022-05-09",38767.44,38767.44,36098.2,36098.2,2497600],["2022-05-10",34149.24,36437.15,34149.24,36182.94,1181500],["2022-05-11",36479.52,36479.52,35081.35,35166.09,1273100],["2022-05-12",35166.09,35801.62,32708.7,32708.7,2073500],["2022-05-13",32708.7,33047.65,31395.27,31649.48,2015800],["2022-05-16",32454.49,33852.66,32454.49,33132.39,1598100],["2022-05-17",33132.39,35420.3,33132.39,35420.3,1495800],["2022-05-18",35674.51,35674.51,34869.51,35081.35,1216200],["2022-05-19",34064.5,34911.88,34064.5,34318.71,1367000],["2022-05-20",34403.45,35335.56,34276.34,34318.71,1106000],["2022-05-23",34742.4,34742.4,33937.39,34106.87,1090900],["2022-05-24",34318.71,34318.71,33132.39,33895.03,770900],["2022-05-25",34403.45,35166.09,33895.03,35081.35,1234100],["2022-05-26",35293.2,36691.36,35081.35,36055.83,1650500],["2022-05-27",36140.57,36394.78,36013.46,36098.2,1051000],["2022-05-30",36352.41,36945.58,36267.68,36776.1,1268600],["2022-05-31",36691.36,38047.17,36394.78,37284.53,2119400],["2022-06-01",37284.53,38004.8,37199.79,37708.22,1321500],["2022-06-02",37284.53,37623.48,36860.84,36860.84,1442600],["2022-06-03",36945.58,37538.74,36606.63,36860.84,1338800],["2022-06-06",37454.0,38301.38,37454.0,38047.17,1695100],["2022-06-07",38047.17,39699.55,37115.05,39572.44,1631000],["2022-06-08",39953.76,40589.29,39657.18,39699.55,2041700],["2022-06-09",39657.18,39953.76,39402.97,39741.92,814300],["2022-06-10",39148.75,39572.44,38131.9,38131.9,1655600],["2022-06-13",36776.1,37750.58,35589.78,35589.78,1678400],["2022-06-14",35589.78,37115.05,35547.41,36521.89,1397300],["2022-06-15",36860.84,37072.68,34742.4,34742.4,930800],["2022-06-16",35759.25,35928.73,35420.3,35632.15,817400],["2022-06-17",34403.45,35589.78,34403.45,35505.04,1109100],["2022-06-20",35250.83,35250.83,33259.49,33259.49,1238300],["2022-06-21",33259.49,34318.71,32623.96,33047.65,533000],["2022-06-22",34233.98,34233.98,33132.39,33471.34,516600],["2022-06-23",33471.34,34827.14,33090.02,34488.19,394200],["2022-06-24",34615.29,34996.61,34318.71,34572.93,524800],["2022-06-27",34742.4,35166.09,34403.45,35166.09,556400],["2022-06-28",35250.83,35843.99,34996.61,35420.3,561600],["2022-06-29",34996.61,35420.3,34615.29,34742.4,437200],["2022-06-30",34657.66,34996.61,33979.76,34149.24,636800],["2022-07-01",33895.03,34488.19,33386.6,34403.45,539300],["2022-07-04",34827.14,34911.88,34149.24,34191.61,212300],["2022-07-05",34572.93,34615.29,33895.03,34022.13,313200],["2022-07-06",33217.12,33979.76,32369.75,32369.75,571200],["2022-07-07",33725.55,33725.55,32369.75,33047.65,419400],["2022-07-08",33386.6,33767.92,32878.17,33344.23,253600],["2022-07-11",33428.97,33979.76,33217.12,33471.34,317000],["2022-07-12",33556.08,34276.34,33556.08,34233.98,455900],["2022-07-13",34106.87,34233.98,33683.18,33852.66,363900],["2022-07-14",33810.29,34233.98,33683.18,33979.76,218100],["2022-07-15",34022.13,34022.13,33683.18,33725.55,349400],["2022-07-18",34233.98,34403.45,33895.03,34106.87,402900],["2022-07-19",34276.34,35674.51,34233.98,35674.51,1069900],["2022-07-20",36649.0,36945.58,35759.25,36310.05,914800],["2022-07-21",36013.46,36182.94,35589.78,35886.36,396100],["2022-07-22",35589.78,35928.73,35420.3,35420.3,471800],["2022-07-25",35420.3,35420.3,34488.19,34827.14,470100],["2022-07-26",34996.61,35250.83,34572.93,34615.29,247700],["2022-07-27",34615.29,35081.35,34149.24,34996.61,350200],["2022-07-28",35250.83,35589.78,35038.98,35166.09,694400],["2022-07-29",35208.46,35208.46,34827.14,34827.14,443300],["2022-08-01",34318.71,35420.3,34022.13,35420.3,1113400],["2022-08-02",34869.51,35038.98,34700.03,34742.4,1275500],["2022-08-03",34615.29,35123.72,34488.19,34657.66,1442600],["2022-08-04",34954.24,35843.99,34742.4,35674.51,1511100],["2022-08-05",35250.83,35843.99,35166.09,35293.2,1453000],["2022-08-08",35335.56,36055.83,35335.56,35971.1,1603600],["2022-08-09",36267.68,36649.0,35632.15,35674.51,1639000],["2022-08-10",35632.15,35674.51,35250.83,35547.41,1192600],["2022-08-11",36013.46,36013.46,35166.09,35462.67,1382000],["2022-08-12",35293.2,35928.73,35293.2,35547.41,690900],["2022-08-15",35589.78,35928.73,35377.93,35674.51,1526200],["2022-08-16",35505.04,36649.0,35505.04,36649.0,2545400],["2022-08-17",36860.84,36860.84,36098.2,36140.57,1560700],["2022-08-18",36098.2,36225.31,35716.88,35928.73,1375600],["2022-08-19",35928.73,36776.1,35843.99,36182.94,1495800],["2022-08-22",35928.73,36606.63,35801.62,35886.36,988200],["2022-08-23",35801.62,37369.27,35674.51,37284.53,3993800],["2022-08-24",37454.0,37623.48,37030.32,37115.05,1409200],["2022-08-25",37199.79,37623.48,37072.68,37199.79,946800],["2022-08-26",37199.79,37454.0,36733.73,36860.84,1933400],["2022-08-29",36140.57,36564.26,35335.56,36352.41,2361900],["2022-08-30",36606.63,36860.84,35759.25,35801.62,1871500],["2022-08-31",35589.78,35971.1,35589.78,35759.25,1095000],["2022-09-05",35674.51,36098.2,35505.04,35505.04,1257000],["2022-09-06",35843.99,35843.99,35166.09,35166.09,1498300],["2022-09-07",35123.72,35123.72,33895.03,33895.03,2462800],["2022-09-08",34064.5,34233.98,33640.81,33725.55,1169900],["2022-09-09",33895.03,34064.5,33640.81,34064.5,650000],["2022-09-12",34149.24,34742.4,34106.87,34106.87,487200],["2022-09-13",34233.98,34318.71,33895.03,33979.76,538200],["2022-09-14",33386.6,33725.55,33217.12,33386.6,1068200],["2022-09-15",33513.71,33725.55,33301.86,33301.86,724000],["2022-09-16",33301.86,33471.34,33047.65,33174.76,692900],["2022-09-19",33174.76,33428.97,32115.54,32200.27,1122400],["2022-09-20",32412.12,32454.49,31776.59,32200.27,1325700],["2022-09-21",32157.91,32454.49,31946.06,32115.54,699500],["2022-09-22",31861.32,32157.91,31352.9,31818.96,1460000],["2022-09-23",31818.96,31903.69,31437.64,31522.37,1750100],["2022-09-26",31183.42,31268.16,30251.31,30590.26,1477500],["2022-09-27",30632.63,30886.84,29827.62,29997.1,1338700],["2022-09-28",29531.04,29997.1,29488.67,29573.41,718100],["2022-09-29",29827.62,30336.05,29107.35,29107.35,945300],["2022-09-30",28556.56,28853.14,27497.34,27878.66,2003200],["2022-10-03",27878.66,29107.35,27412.6,27412.6,1340100],["2022-10-04",27709.18,28217.61,27116.02,27116.02,1241000],["2022-10-05",27454.97,28217.61,27454.97,27963.4,987500],["2022-10-06",28217.61,28387.08,27285.5,27285.5,899200],["2022-10-07",27285.5,27709.18,26522.86,26946.55,1371800],["2022-10-10",27116.02,28641.3,26861.81,28387.08,1485100],["2022-10-11",28514.19,29064.98,27963.4,27963.4,1433300],["2022-10-12",28217.61,29022.62,27793.92,28726.03,1434300],["2022-10-13",28810.77,28810.77,28217.61,28556.56,513400],["2022-10-14",28895.51,29022.62,28429.45,28556.56,1056100],["2022-10-17",28471.82,28514.19,27709.18,27878.66,880400],["2022-10-18",28048.13,28556.56,28048.13,28175.24,626300],["2022-10-19",28641.3,28641.3,28005.76,28175.24,651300],["2022-10-20",28471.82,28768.4,28048.13,28387.08,932400],["2022-10-21",28556.56,28556.56,26692.33,26692.33,1845900],["2022-10-24",26777.07,27285.5,24828.11,24828.11,1452100],["2022-10-25",24658.63,25082.32,23133.35,23726.52,1631100],["2022-10-26",23514.67,24107.84,23387.57,23514.67,627300],["2022-10-27",23726.52,24743.37,23641.78,24658.63,668500],["2022-10-28",24997.58,25082.32,24319.68,24573.89,593800],["2022-10-31",24573.89,24573.89,23514.67,24150.21,855100],["2022-11-01",24573.89,24997.58,24531.52,24658.63,787900],["2022-11-02",24743.37,25167.06,24701.0,24828.11,579400],["2022-11-03",24531.52,25039.95,24489.16,24785.74,595500],["2022-11-04",24785.74,24785.74,24192.57,24404.42,1051200],["2022-11-07",24573.89,24997.58,24150.21,24446.79,686300],["2022-11-08",24319.68,24997.58,23980.73,24955.21,757800],["2022-11-09",25441.07,25706.08,25087.72,25529.4,666500],["2022-11-10",25176.06,25529.4,23851.0,23851.0,1090300],["2022-11-11",24204.35,24469.36,23806.83,24027.67,528600],["2022-11-14",23762.66,23851.0,22525.94,23409.31,793600],["2022-11-15",22525.94,22967.63,21775.08,21775.08,1349000],["2022-11-16",20273.35,23055.97,20273.35,22967.63,2378400],["2022-11-17",22967.63,23365.15,22614.28,22658.45,1225600],["2022-11-18",22614.28,23055.97,21333.39,22172.6,1124000],["2022-11-21",21775.08,22746.79,21775.08,22349.27,781900],["2022-11-22",22349.27,23585.99,22172.6,23144.3,1832900],["2022-11-23",23144.3,24292.68,23144.3,23541.82,1551400],["2022-11-24",23939.34,24425.19,23541.82,24292.68,1305800],["2022-11-25",24381.02,24955.21,24381.02,24955.21,1244800],["2022-11-28",24734.37,25926.92,24734.37,25926.92,1208300],["2022-11-29",26147.76,26412.77,25396.9,26147.76,1819100],["2022-11-30",26147.76,26280.27,25661.91,26059.43,966100],["2022-12-01",26501.11,27384.48,26501.11,27384.48,1604800],["2022-12-02",27296.14,27782.0,26501.11,27782.0,1048800],["2022-12-05",27914.5,28488.69,27870.33,28312.02,2126300],["2022-12-06",28179.51,28179.51,26501.11,26677.78,1086600],["2022-12-07",26677.78,26677.78,25706.08,25794.41,727600],["2022-12-08",25882.75,27384.48,25882.75,26324.44,1028900],["2022-12-09",26898.63,26898.63,26368.6,26854.46,643100],["2022-12-12",26854.46,27826.17,26854.46,27472.82,859500],["2022-12-13",27031.13,27914.5,27031.13,27737.83,897600],["2022-12-14",27826.17,28002.84,27119.47,27693.66,492600],["2022-12-15",27649.49,27737.83,27296.14,27605.32,369400],["2022-12-16",27384.48,27561.15,26942.8,27384.48,1115600],["2022-12-19",27384.48,27428.65,26854.46,26854.46,490800],["2022-12-20",26854.46,26854.46,25926.92,25926.92,997800],["2022-12-21",25971.09,26456.94,25661.91,26059.43,606600],["2022-12-22",25971.09,27649.49,25971.09,27075.3,608700],["2022-12-23",27119.47,27384.48,26545.28,27296.14,465800],["2022-12-26",27561.15,27561.15,26677.78,26677.78,752600],["2022-12-27",26236.1,27207.81,26236.1,27031.13,422800],["2022-12-28",27296.14,28179.51,27075.3,27826.17,734700],["2022-12-29",28179.51,28223.68,27693.66,27693.66,748400],["2022-12-30",28179.51,28179.51,27782.0,28002.84,512600],["2023-01-03",28135.35,29151.22,28135.35,29107.05,744300],["2023-01-04",29062.88,31138.8,28842.04,31138.8,1544600],["2023-01-05",31094.64,31624.66,30697.12,31624.66,970500],["2023-01-06",31359.65,31713.0,31006.3,31006.3,901900],["2023-01-09",30652.95,31536.32,30652.95,31359.65,544200],["2023-01-10",31006.3,32817.21,31006.3,32552.2,965800],["2023-01-11",32684.7,33833.08,32331.35,32905.55,1601300],["2023-01-12",32905.55,32949.71,32331.35,32773.04,605700],["2023-01-13",32773.04,33126.39,32243.02,32728.87,682200],["2023-01-16",32728.87,32861.38,32243.02,32508.03,424300],["2023-01-17",32508.03,33082.22,32375.52,32993.88,605000],["2023-01-18",32949.71,33656.41,32949.71,33568.07,629800],["2023-01-19",33347.23,33656.41,33214.73,33568.07,447700],["2023-01-27",33921.42,34186.43,33568.07,33656.41,477900],["2023-01-30",33568.07,33700.58,32728.87,32728.87,687000],["2023-01-31",33038.05,33038.05,32331.35,32508.03,741100],["2023-02-01",32773.04,33303.06,31801.33,32022.18,1294200],["2023-02-02",32022.18,32419.69,31889.67,31978.01,525300],["2023-02-03",32243.02,32949.71,31889.67,32949.71,800900],["2023-02-06",32949.71,34274.77,32684.7,34274.77,1442200],["2023-02-07",34451.44,35334.81,34318.94,34451.44,1467200],["2023-02-08",34451.44,34451.44,32861.38,32861.38,780100],["2023-02-09",33214.73,34009.76,32993.88,33479.74,454900],["2023-02-10",33568.07,34363.11,32949.71,33833.08,852700],["2023-02-13",33700.58,33744.75,32684.7,33479.74,463500],["2023-02-14",33744.75,33833.08,32861.38,33568.07,210000],["2023-02-15",33523.9,34451.44,33303.06,34230.6,680500],["2023-02-16",34230.6,34760.62,34230.6,34451.44,716200],["2023-02-17",34672.29,34716.45,34098.1,34098.1,416200],["2023-02-20",33833.08,34804.79,33833.08,34804.79,696000],["2023-02-21",35334.81,36394.86,34893.13,35864.84,1820900],["2023-02-22",35334.81,35864.84,33744.75,33744.75,860900],["2023-02-23",33921.42,34186.43,33126.39,33877.25,1362200],["2023-02-24",33788.92,34009.76,33170.56,33303.06,386600],["2023-02-27",32949.71,33126.39,32640.53,32728.87,726700],["2023-02-28",32817.21,33391.4,32817.21,32949.71,240700],["2023-03-01",33126.39,34363.11,32949.71,34142.26,495100],["2023-03-02",34318.94,34628.12,31757.16,34142.26,381900],["2023-03-03",34363.11,34407.28,33656.41,34274.77,372100],["2023-03-06",34628.12,34716.45,34186.43,34363.11,600600],["2023-03-07",34451.44,34848.96,34407.28,34451.44,684200],["2023-03-08",34363.11,34716.45,34098.1,34363.11,413500],["2023-03-09",34407.28,35158.14,33965.59,34451.44,663800],["2023-03-10",34451.44,34451.44,33568.07,33700.58,653500],["2023-03-13",33568.07,33833.08,33126.39,33612.24,651000],["2023-03-14",33656.41,33921.42,32640.53,32773.04,781700],["2023-03-15",33391.4,33391.4,32684.7,33258.89,724600],["2023-03-16",32993.88,32993.88,32066.34,32110.51,1372800],["2023-03-17",32243.02,32596.37,30829.63,31271.31,5502500],["2023-03-20",31359.65,32110.51,31227.14,31271.31,1315900],["2023-03-21",31359.65,31889.67,30520.45,30652.95,1550500],["2023-03-22",31138.8,31138.8,30520.45,30652.95,1568000],["2023-03-23",30520.45,31668.83,30476.28,31668.83,2018400],["2023-03-24",31713.0,32375.52,31713.0,32110.51,1052000],["2023-03-27",32110.51,32154.68,31536.32,31536.32,913200],["2023-03-28",31889.67,32022.18,31536.32,31624.66,577400],["2023-03-29",31713.0,31889.67,31536.32,31801.33,587900],["2023-03-30",32243.02,32861.38,32154.68,32596.37,1565200],["2023-03-31",33126.39,33568.07,32993.88,33082.22,2458700],["2023-04-03",33612.24,33612.24,32684.7,33126.39,1452000],["2023-04-04",33523.9,33568.07,33170.56,33523.9,1627200],["2023-04-05",33568.07,33700.58,33347.23,33612.24,965800],["2023-04-06",33744.75,33744.75,32993.88,32993.88,1259300],["2023-04-07",32993.88,33656.41,32949.71,33303.06,1153500],["2023-04-10",33479.74,33568.07,32861.38,32949.71,1303600],["2023-04-11",32949.71,33170.56,32508.03,32640.53,793400],["2023-04-12",32684.7,33038.05,32508.03,32684.7,561800],["2023-04-13",32861.38,33170.56,32684.7,32861.38,580200],["2023-04-14",32949.71,32949.71,32243.02,32243.02,587900],["2023-04-17",32066.34,32243.02,31845.5,31889.67,607300],["2023-04-18",31978.01,32596.37,31978.01,32508.03,492800],["2023-04-19",32640.53,32640.53,32154.68,32154.68,324800],["2023-04-20",32154.68,32331.35,32110.51,32198.85,407800],["2023-04-21",32198.85,32640.53,32154.68,32463.86,573800],["2023-04-24",32508.03,32508.03,32287.19,32463.86,361000],["2023-04-25",32463.86,32508.03,32154.68,32154.68,338000],["2023-04-26",32463.86,32596.37,32154.68,32596.37,489200],["2023-04-27",32684.7,33170.56,32684.7,33082.22,853000],["2023-04-28",33170.56,33391.4,32949.71,33082.22,350100],["2023-05-04",33258.89,33303.06,32861.38,33082.22,662100],["2023-05-05",33258.89,33568.07,33126.39,33391.4,1143900],["2023-05-08",33523.9,33744.75,33391.4,33391.4,676600],["2023-05-09",33479.74,33700.58,33391.4,33568.07,659700],["2023-05-10",33479.74,33568.07,33126.39,33347.23,627000],["2023-05-11",33347.23,33479.74,33214.73,33347.23,589800],["2023-05-12",33347.23,33347.23,33038.05,33170.56,552000],["2023-05-15",33258.89,33523.9,33126.39,33391.4,695500],["2023-05-16",33347.23,33700.58,33347.23,33612.24,987100],["2023-05-17",33568.07,33656.41,33126.39,33126.39,597800],["2023-05-18",33126.39,33214.73,32905.55,33082.22,445900],["2023-05-19",33347.23,33523.9,33082.22,33214.73,625000],["2023-05-22",33214.73,33523.9,33214.73,33347.23,499200],["2023-05-23",33479.74,33568.07,33082.22,33126.39,553200],["2023-05-24",33170.56,33258.89,32949.71,32949.71,606300],["2023-05-25",32861.38,33214.73,32684.7,32993.88,375100],["2023-05-26",32993.88,33744.75,32993.88,33258.89,737800],["2023-05-29",33303.06,33700.58,33303.06,33479.74,868600],["2023-05-30",33744.75,33744.75,33435.57,33479.74,507800],["2023-05-31",33479.74,33523.9,33082.22,33126.39,950100],["2023-06-01",33082.22,33303.06,33082.22,33082.22,416900],["2023-06-02",33170.56,34009.76,33126.39,33788.92,1189000],["2023-06-05",34274.77,34848.96,34009.76,34539.78,1441700],["2023-06-06",34539.78,34760.62,34230.6,34363.11,690200],["2023-06-07",34451.44,34451.44,33877.25,34363.11,1272900],["2023-06-08",34451.44,34804.79,33833.08,33833.08,540900],["2023-06-09",33744.75,33833.08,33479.74,33568.07,591100],["2023-06-12",33568.07,33744.75,33258.89,33523.9,569700],["2023-06-13",33347.23,33612.24,33303.06,33612.24,420000],["2023-06-14",33833.08,33921.42,33612.24,33612.24,436500],["2023-06-15",33568.07,34186.43,33568.07,33833.08,1436500],["2023-06-16",34142.26,34142.26,32861.38,32861.38,620800],["2023-06-19",33214.73,33391.4,32861.38,32861.38,750500],["2023-06-20",32861.38,33126.39,32684.7,32861.38,556100],["2023-06-21",32993.88,33126.39,32861.38,33126.39,454900],["2023-06-22",33214.73,33391.4,33170.56,33258.89,381100],["2023-06-23",33303.06,33391.4,32949.71,33126.39,686500],["2023-06-26",33126.39,33303.06,32728.87,33170.56,830200],["2023-06-27",33435.57,33921.42,33303.06,33700.58,858700],["2023-06-28",33965.59,33965.59,33479.74,33656.41,409900],["2023-06-29",33744.75,33744.75,33126.39,33126.39,689000],["2023-06-30",33214.73,33479.74,32993.88,32993.88,444000],["2023-07-03",33170.56,33656.41,33038.05,33258.89,379100],["2023-07-04",33435.57,35202.31,33435.57,35202.31,3702800],["2023-07-05",35599.83,36085.68,35202.31,35599.83,2214000],["2023-07-06",35467.32,36218.18,35202.31,35599.83,2371600],["2023-07-07",35776.5,36041.51,35423.15,35599.83,1478400],["2023-07-10",35953.17,36924.88,35776.5,36924.88,2415100],["2023-07-11",37101.55,37145.72,36439.03,36439.03,1676900],["2023-07-12",36483.2,37057.39,36306.52,36659.87,1187300],["2023-07-13",36748.21,36924.88,36350.69,36571.53,1142700],["2023-07-14",36527.36,36748.21,35820.67,36129.85,1705900],["2023-07-17",36262.35,36704.04,35643.99,36174.02,2239700],["2023-07-18",36439.03,36483.2,35820.67,35820.67,1122100],["2023-07-19",36041.51,36085.68,35423.15,35423.15,1401500],["2023-07-20",35378.98,35599.83,34981.47,35069.8,2116600],["2023-07-21",35069.8,35953.17,35025.63,35776.5,1741000],["2023-07-24",35864.84,36129.85,35599.83,35599.83,1713100],["2023-07-25",35776.5,36439.03,35334.81,35599.83,1969500],["2023-07-26",35599.83,35953.17,35511.49,35776.5,1219100],["2023-07-27",35776.5,35953.17,35069.8,35246.48,2127700],["2023-07-28",35423.15,35511.49,35158.14,35378.98,1595300],["2023-07-31",35599.83,36659.87,35599.83,36659.87,2751400],["2023-08-01",37278.23,37278.23,36085.68,36218.18,3004500],["2023-08-02",36527.36,36527.36,36085.68,36174.02,1347500],["2023-08-03",36218.18,36306.52,35423.15,35423.15,2016300],["2023-08-04",35864.84,35864.84,35334.81,35599.83,1482200],["2023-08-07",35864.84,35953.17,35599.83,35776.5,1474800],["2023-08-08",35909.0,36350.69,35909.0,36129.85,2949000],["2023-08-09",36394.86,36394.86,35864.84,35953.17,1235700],["2023-08-10",36129.85,37013.22,36041.51,36041.51,2426300],["2023-08-11",36174.02,36394.86,35334.81,35909.0,1139900],["2023-08-14",35997.34,36041.51,35688.16,35820.67,2206600],["2023-08-15",35909.0,35909.0,35511.49,35643.99,1547800],["2023-08-16",35688.16,35997.34,35378.98,35555.66,1006000],["2023-08-17",35511.49,35643.99,35113.97,35113.97,1615700],["2023-08-18",35113.97,35246.48,32993.88,32993.88,2701800],["2023-08-21",32861.38,33435.57,32817.21,33126.39,877800],["2023-08-22",33568.07,33612.24,32684.7,33303.06,1252900],["2023-08-23",33656.41,33656.41,32596.37,33038.05,1209200],["2023-08-24",33038.05,33391.4,33038.05,33391.4,583800],["2023-08-25",33391.4,33479.74,33170.56,33170.56,933800],["2023-08-28",33126.39,33921.42,33126.39,33700.58,936300],["2023-08-29",33788.92,33833.08,33568.07,33612.24,798000],["2023-08-30",33833.08,34407.28,33833.08,33921.42,803900],["2023-08-31",33921.42,34142.26,33921.42,34053.93,729500],["2023-09-05",34628.12,34848.96,34451.44,34583.95,1240400],["2023-09-06",34981.47,34981.47,34628.12,34716.45,743400],["2023-09-07",34804.79,35202.31,34672.29,34760.62,832100],["2023-09-08",34716.45,35069.8,34628.12,34804.79,972300],["2023-09-11",34893.13,35864.84,34893.13,35202.31,2041800],["2023-09-12",35334.81,35555.66,35069.8,35334.81,685400],["2023-09-13",35599.83,36350.69,35334.81,35599.83,2266800],["2023-09-14",35864.84,35953.17,35334.81,35334.81,1097300],["2023-09-15",35732.33,36483.2,35423.15,35467.32,1805700],["2023-09-18",35909.0,35909.0,34495.61,34981.47,1605300],["2023-09-19",35158.14,35334.81,34716.45,35246.48,652800],["2023-09-20",35334.81,35864.84,35158.14,35688.16,1259800],["2023-09-21",35957.85,36137.64,35598.27,35778.06,972500],["2023-09-22",35148.79,35508.37,34159.95,35193.74,1065100],["2023-09-25",35193.74,35238.69,33710.48,33710.48,1155700],["2023-09-26",33710.48,34115.01,33350.9,33350.9,1064900],["2023-09-27",33261.01,33530.69,32362.06,32856.48,1698300],["2023-09-28",33305.95,33935.22,33081.22,33935.22,2176200],["2023-09-29",33935.22,33935.22,33395.85,33710.48,435400],["2023-10-02",33710.48,34070.06,33485.74,33710.48,567900],["2023-10-03",33350.9,33440.8,32362.06,32362.06,1026000],["2023-10-04",31597.96,32721.64,31597.96,32586.8,784600],["2023-10-05",32631.75,32631.75,30923.75,30923.75,1530500],["2023-10-06",31373.22,31912.59,30878.8,31463.12,2194100],["2023-10-09",32182.27,32272.17,31867.64,32092.38,1552600],["2023-10-10",32362.06,32586.8,32317.11,32362.06,1524500],["2023-10-11",32586.8,33261.01,32451.96,33171.11,1352900],["2023-10-12",33261.01,33710.48,32856.48,32991.32,1061800],["2023-10-13",32991.32,33126.17,32811.53,32991.32,1299600],["2023-10-16",33710.48,33980.16,33081.22,33081.22,1011900],["2023-10-17",33081.22,33126.17,32362.06,32362.06,1005800],["2023-10-18",32496.9,32496.9,30968.69,31463.12,1299500],["2023-10-19",31508.06,32047.43,31373.22,31463.12,593100],["2023-10-20",31597.96,31867.64,30923.75,31822.69,610400],["2023-10-23",32182.27,32227.22,31463.12,31777.75,377000],["2023-10-24",31777.75,32047.43,31553.01,31912.59,303400],["2023-10-25",31867.64,32047.43,31687.85,31777.75,373900],["2023-10-26",31283.33,31553.01,29575.33,29575.33,1802700],["2023-10-27",29665.22,30114.7,28946.07,29665.22,636400],["2023-10-30",29665.22,29934.91,29530.38,29530.38,267100],["2023-10-31",29934.91,29934.91,28316.8,28676.38,980300],["2023-11-01",28361.75,29215.75,28137.01,29035.96,633200],["2023-11-02",29305.64,30159.64,29305.64,30024.8,768400],["2023-11-03",30069.75,30114.7,29665.22,29755.12,571800],["2023-11-06",29934.91,30069.75,29755.12,29889.96,367100],["2023-11-07",29889.96,30519.22,29665.22,29800.06,482200],["2023-11-08",29845.01,30743.96,29620.28,30743.96,968500],["2023-11-09",30833.85,31013.64,30519.22,30519.22,843300],["2023-11-10",30249.54,30564.17,29979.85,29979.85,744800],["2023-11-13",30114.7,30204.59,29845.01,29979.85,603700],["2023-11-14",30294.49,30339.43,29934.91,30114.7,729200],["2023-11-15",30519.22,30878.8,30384.38,30564.17,1185900],["2023-11-16",30743.96,31148.48,30564.17,30968.69,790400],["2023-11-17",31013.64,31058.59,30114.7,30114.7,897400],["2023-11-20",29845.01,30429.33,29845.01,30114.7,958300],["2023-11-21",30384.38,30519.22,30114.7,30384.38,910900],["2023-11-22",30429.33,30833.85,30384.38,30609.12,838700],["2023-11-23",30654.06,30743.96,30294.49,30294.49,874000],["2023-11-24",30024.8,30204.59,29665.22,30024.8,778400],["2023-11-27",30024.8,30609.12,30024.8,30204.59,630200],["2023-11-28",30024.8,30294.49,29710.17,30294.49,663700],["2023-11-29",30429.33,32182.27,30429.33,32182.27,3135500],["2023-11-30",32002.48,32362.06,31553.01,31553.01,817300],["2023-12-01",31553.01,32182.27,31283.33,31642.9,923200],["2023-12-04",32092.38,32182.27,31642.9,31912.59,934700],["2023-12-05",31687.85,32586.8,31687.85,31957.54,884600],["2023-12-06",31777.75,32317.11,31777.75,32272.17,720700],["2023-12-07",32182.27,32182.27,31283.33,31597.96,955700],["2023-12-08",31597.96,32047.43,31553.01,32047.43,629600],["2023-12-11",32272.17,32272.17,31642.9,32047.43,371900],["2023-12-12",32047.43,32092.38,31553.01,31867.64,547300],["2023-12-13",31822.69,31912.59,31193.43,31193.43,939000],["2023-12-14",31463.12,31463.12,30654.06,30878.8,441400],["2023-12-15",31013.64,31238.38,30833.85,30833.85,447800],["2023-12-18",30833.85,31013.64,30474.27,30474.27,351900],["2023-12-19",30564.17,30654.06,30159.64,30519.22,304900],["2023-12-20",30564.17,31013.64,30519.22,30923.75,266900],["2023-12-21",30564.17,30699.01,30564.17,30564.17,358300],["2023-12-22",30654.06,30833.85,30339.43,30384.38,635400],["2023-12-25",30429.33,31193.43,30429.33,31148.48,674200],["2023-12-26",31103.54,31283.33,30968.69,30968.69,782300],["2023-12-27",31193.43,31238.38,30878.8,30968.69,457000],["2023-12-28",30923.75,31193.43,30654.06,31013.64,1787700],["2023-12-29",31013.64,31148.48,30923.75,31013.64,548900],["2024-01-02",31103.54,31148.48,31013.64,31058.59,634300],["2024-01-03",31058.59,31373.22,30923.75,31373.22,807400],["2024-01-04",31373.22,31732.8,31373.22,31553.01,1704200],["2024-01-05",31687.85,31822.69,31553.01,31642.9,2089300],["2024-01-08",31642.9,31957.54,31463.12,31732.8,1403800],["2024-01-09",31822.69,31822.69,31148.48,31148.48,2195400],["2024-01-10",31283.33,31418.17,31103.54,31328.27,604900],["2024-01-11",31328.27,31867.64,31328.27,31867.64,1744100],["2024-01-12",31912.59,31957.54,31238.38,31418.17,1008700],["2024-01-15",31463.12,31642.9,31148.48,31148.48,321600],["2024-01-16",31103.54,31283.33,31103.54,31238.38,311400],["2024-01-17",31418.17,31642.9,31058.59,31058.59,545400],["2024-01-18",31283.33,31283.33,30968.69,31013.64,338800],["2024-01-19",31373.22,31418.17,31193.43,31328.27,588500],["2024-01-22",31373.22,31418.17,31193.43,31238.38,314000],["2024-01-23",31238.38,31463.12,31193.43,31328.27,351200],["2024-01-24",31328.27,31418.17,31103.54,31148.48,348700],["2024-01-25",31238.38,31283.33,31013.64,31013.64,275000],["2024-01-26",31103.54,31283.33,31013.64,31013.64,280500],["2024-01-29",31013.64,31283.33,31013.64,31193.43,384100],["2024-01-30",31193.43,31373.22,31148.48,31238.38,323700],["2024-01-31",31238.38,31283.33,31058.59,31103.54,540500],["2024-02-01",31013.64,31238.38,31013.64,31103.54,394100],["2024-02-02",31283.33,31283.33,31058.59,31103.54,506700],["2024-02-05",31103.54,31283.33,31013.64,31058.59,589100],["2024-02-06",31103.54,31193.43,31058.59,31193.43,358600],["2024-02-07",31193.43,31463.12,31103.54,31238.38,523300],["2024-02-15",31373.22,31912.59,31373.22,31732.8,736600],["2024-02-16",31732.8,31777.75,31463.12,31732.8,516800],["2024-02-19",31777.75,32901.43,31777.75,32586.8,1886200],["2024-02-20",32811.53,32811.53,32362.06,32451.96,952300],["2024-02-21",32362.06,32496.9,32047.43,32137.32,1009800],["2024-02-22",32092.38,32631.75,32047.43,32227.22,1340300],["2024-02-23",32227.22,32272.17,31553.01,31553.01,1447400],["2024-02-26",31418.17,31687.85,31373.22,31642.9,444000],["2024-02-27",31732.8,32811.53,31732.8,32047.43,1008500],["2024-02-28",32272.17,33261.01,32272.17,32541.85,2210300],["2024-02-29",32631.75,32721.64,32092.38,32227.22,838500],["2024-03-01",32362.06,32451.96,32092.38,32272.17,717600],["2024-03-04",32766.59,32766.59,32317.11,32317.11,932700],["2024-03-05",32317.11,32362.06,32047.43,32317.11,708000],["2024-03-06",32541.85,33171.11,32407.01,32586.8,1720600],["2024-03-07",32811.53,33710.48,32631.75,33710.48,2773600],["2024-03-08",33710.48,34070.06,32991.32,33081.22,1454800],["2024-03-11",32991.32,33036.27,32272.17,32317.11,1223900],["2024-03-12",32317.11,32856.48,32317.11,32676.69,880100],["2024-03-13",33081.22,33350.9,32811.53,33350.9,1169300],["2024-03-14",33485.74,34115.01,33305.95,33575.64,2856400],["2024-03-15",33710.48,33980.16,33485.74,33845.32,1564900],["2024-03-18",33845.32,33980.16,32317.11,32811.53,2848400],["2024-03-19",32901.43,33890.27,32676.69,33665.53,3381800],["2024-03-20",33890.27,33980.16,33261.01,33665.53,1271600],["2024-03-21",33710.48,34789.22,33395.85,34564.48,3062200],["2024-03-22",34609.43,34654.37,33980.16,34159.95,1528100],["2024-03-25",34249.85,34519.53,33440.8,33620.59,1720600],["2024-03-26",33620.59,34159.95,33350.9,34159.95,928900],["2024-03-27",34204.9,34609.43,33800.38,34159.95,1293500],["2024-03-28",34070.06,34294.8,33665.53,33755.43,1265700],["2024-03-29",33890.27,33980.16,33440.8,33530.69,1118900],["2024-04-01",33485.74,33980.16,33395.85,33665.53,682100],["2024-04-02",33665.53,34115.01,33261.01,34070.06,1467500],["2024-04-03",34159.95,34249.85,33710.48,33800.38,981900],["2024-04-04",33800.38,33800.38,33305.95,33395.85,962700],["2024-04-05",33261.01,34204.9,33261.01,33395.85,1295500],["2024-04-08",33485.74,33665.53,33305.95,33305.95,540400],["2024-04-09",33305.95,33575.64,33126.17,33395.85,437400],["2024-04-10",33530.69,33530.69,32856.48,32901.43,863300],["2024-04-11",32811.53,32811.53,32451.96,32631.75,1226600],["2024-04-12",32811.53,33216.06,32676.69,33126.17,445900],["2024-04-15",33171.11,33440.8,31283.33,32362.06,1327300],["2024-04-16",32362.06,32631.75,31597.96,32317.11,786100],["2024-04-17",32362.06,32362.06,31642.9,31732.8,448800],["2024-04-19",31508.06,31732.8,31058.59,31148.48,518500],["2024-04-22",31463.12,31642.9,31058.59,31148.48,411300],["2024-04-23",31283.33,31732.8,31058.59,31463.12,420900],["2024-04-24",31508.06,31732.8,31418.17,31687.85,863000],["2024-04-25",31687.85,31687.85,31373.22,31553.01,219500],["2024-04-26",31553.01,32092.38,31463.12,32092.38,422300],["2024-05-02",32092.38,32407.01,31687.85,32182.27,420900],["2024-05-03",32451.96,32541.85,32227.22,32362.06,518700],["2024-05-06",33081.22,33081.22,32721.64,32991.32,550800],["2024-05-07",33126.17,34924.06,33081.22,34789.22,3665900],["2024-05-08",34789.22,36317.42,34249.85,35957.85,2984800],["2024-05-09",35957.85,36497.21,35283.64,36137.64,2131200],["2024-05-10",36137.64,36587.11,35688.16,36047.74,1932400],["2024-05-13",36407.32,36407.32,35778.06,35823.0,1603700],["2024-05-14",36056.53,36149.94,34842.19,35029.01,1949200],["2024-05-15",35029.01,36056.53,35029.01,35682.89,1256100],["2024-05-16",36009.83,36290.06,35589.48,35682.89,1778200],["2024-05-17",35729.59,35729.59,34935.6,35449.36,2725400],["2024-05-20",35496.07,36009.83,35496.07,35496.07,1630300],["2024-05-21",35215.83,35449.36,34561.96,35029.01,2551900],["2024-05-22",35122.42,35682.89,34935.6,35215.83,1576100],["2024-05-23",35309.25,37644.51,35122.42,37644.51,5334400],["2024-05-24",38485.21,39606.14,37597.81,38298.39,5370300],["2024-05-27",38485.21,39092.38,37831.33,38578.62,3453400],["2024-05-28",39045.67,39139.08,38391.8,38812.15,3261100],["2024-05-29",39045.67,39979.78,38531.91,38765.44,4835600],["2024-05-30",38298.39,38718.74,37691.22,38625.33,3177800],["2024-05-31",38578.62,38578.62,38111.57,38298.39,1185700],["2024-06-03",38485.21,39606.14,38485.21,38765.44,2570600],["2024-06-04",38765.44,39372.61,38625.33,38952.26,2201000],["2024-06-05",38952.26,39699.55,38765.44,39092.38,2509700],["2024-06-06",38998.97,39559.43,38111.57,39139.08,2391400],["2024-06-07",39232.49,39325.91,38531.91,38765.44,1543700],["2024-06-10",38812.15,39419.32,38765.44,39185.79,1542900],["2024-06-11",39325.91,40540.24,39325.91,40353.42,3782500],["2024-06-12",40353.42,40446.83,39699.55,40260.01,1529800],["2024-06-13",40446.83,40446.83,39372.61,39419.32,2330400],["2024-06-14",39419.32,39746.25,37831.33,37831.33,3495700],["2024-06-17",37924.74,38111.57,37270.87,37270.87,2124600],["2024-06-18",38111.57,38578.62,37644.51,38298.39,1477100],["2024-06-19",38345.09,38765.44,37878.04,38765.44,1124000],["2024-06-20",39139.08,39325.91,37924.74,38578.62,1285200],["2024-06-21",38765.44,39839.66,38111.57,39512.73,1971100],["2024-06-24",39792.96,39979.78,38064.86,38064.86,2505400],["2024-06-25",38064.86,38672.03,38018.16,38298.39,854000],["2024-06-26",38298.39,39652.84,38064.86,39606.14,2056300],["2024-06-27",39699.55,39699.55,38578.62,38578.62,1067600],["2024-06-28",38672.03,39045.67,37924.74,38204.98,1455800],["2024-07-01",38345.09,38672.03,37597.81,38111.57,682200],["2024-07-02",38625.33,38625.33,38111.57,38625.33,660500],["2024-07-03",38858.85,39419.32,38485.21,39092.38,1461400],["2024-07-04",39139.08,41380.94,39045.67,41007.3,6016400],["2024-07-05",41007.3,41474.35,40913.89,41054.0,2475000],["2024-07-08",41100.71,43529.39,41100.71,43435.98,5313900],["2024-07-09",43529.39,43529.39,42782.1,42968.92,1997900],["2024-07-10",43342.57,43949.74,42968.92,43482.68,2762700],["2024-07-11",43576.09,43809.62,43062.33,43716.21,2440800],["2024-07-12",43809.62,44089.85,43062.33,43249.15,1817400],["2024-07-15",43622.8,44837.14,43482.68,44837.14,2714500],["2024-07-16",45210.78,45210.78,43996.44,43996.44,2075700],["2024-07-17",43996.44,43996.44,40960.59,42034.82,3843300],["2024-07-18",42408.46,44370.08,42034.82,44370.08,2699500],["2024-07-19",44370.08,44650.32,43062.33,43809.62,2054700],["2024-07-22",43716.21,43716.21,42455.16,43295.86,2144800],["2024-07-23",43342.57,44089.85,42221.64,42501.87,2257300],["2024-07-24",42081.52,43435.98,41194.12,43435.98,3363700],["2024-07-25",42968.92,43622.8,42455.16,43295.86,1152000],["2024-07-26",43295.86,44977.25,43295.86,44650.32,3342100],["2024-07-29",45491.01,45491.01,44183.26,44650.32,1352000],["2024-07-30",44370.08,45117.37,43482.68,43996.44,1699000],["2024-07-31",43996.44,44650.32,42782.1,42875.51,3183900],["2024-08-01",43062.33,43529.39,42315.05,42315.05,2571700],["2024-08-02",42081.52,44370.08,41847.99,44370.08,2541300],["2024-08-05",43342.57,43762.91,42128.23,42501.87,2337800],["2024-08-06",43342.57,44183.26,42548.57,43903.03,2174500],["2024-08-07",44089.85,44790.43,43202.45,44650.32,1963600],["2024-08-08",44603.61,45023.96,43903.03,44416.79,2286700],["2024-08-09",44837.14,44837.14,43903.03,44837.14,1397300],["2024-08-12",45491.01,46518.53,45491.01,45631.13,4056100],["2024-08-13",45724.54,46518.53,45537.72,45631.13,2214600],["2024-08-14",45771.24,47172.4,45537.72,45958.07,3083900],["2024-08-15",45958.07,46238.3,45584.42,45771.24,1244300],["2024-08-16",45864.65,48293.33,45817.95,47265.82,4586000],["2024-08-19",47265.82,48013.1,47078.99,47078.99,1223100],["2024-08-20",46985.58,47919.69,46191.59,46191.59,2518500],["2024-08-21",46238.3,46705.35,45304.19,45584.42,3224800],["2024-08-22",45864.65,46378.41,45677.83,45771.24,1065800],["2024-08-23",45397.6,46144.89,45397.6,45771.24,1218900],["2024-08-26",45911.36,46144.89,45350.9,45350.9,1459100],["2024-08-27",45350.9,46098.18,45304.19,45864.65,1207800],["2024-08-28",46098.18,46471.82,45958.07,46144.89,1087500],["2024-08-29",46331.71,46331.71,45537.72,45584.42,722300],["2024-08-30",45584.42,45771.24,45350.9,45397.6,892800],["2024-09-04",45117.37,45117.37,43809.62,43903.03,2544400],["2024-09-05",43903.03,44276.67,42548.57,43015.63,2969500],["2024-09-06",42641.99,43903.03,42641.99,43856.32,1277800],["2024-09-09",43155.74,43996.44,43155.74,43389.27,791500],["2024-09-10",43809.62,43856.32,43062.33,43342.57,1015000],["2024-09-11",43435.98,43435.98,42735.4,42782.1,836300],["2024-09-12",43202.45,43249.15,42408.46,42408.46,1269800],["2024-09-13",42408.46,42922.22,42034.82,42782.1,726100],["2024-09-16",43389.27,43389.27,42034.82,42034.82,813500],["2024-09-17",42034.82,42408.46,41287.53,42034.82,1125600],["2024-09-18",42361.75,42595.28,41801.29,42034.82,895400],["2024-09-19",42081.52,42361.75,41614.47,42361.75,1416300],["2024-09-20",42408.46,43295.86,42361.75,42968.92,1269300],["2024-09-23",42968.92,42968.92,42128.23,42268.34,964800],["2024-09-24",42315.05,42595.28,42034.82,42221.64,1181700],["2024-09-25",42501.87,42782.1,42268.34,42408.46,1308800],["2024-09-26",42595.28,42968.92,42315.05,42595.28,1671300],["2024-09-27",42688.69,42735.4,41941.41,41988.11,1565100],["2024-09-30",42081.52,42081.52,41567.76,41567.76,1095700],["2024-10-01",41474.35,41988.11,41474.35,41567.76,1075700],["2024-10-02",41847.99,42221.64,41661.17,41988.11,957100],["2024-10-03",41754.58,41941.41,41334.24,41474.35,1303600],["2024-10-04",41567.76,42501.87,41521.06,42128.23,2562100],["2024-10-07",42408.46,42408.46,41801.29,41988.11,795900],["2024-10-08",42128.23,42455.16,41707.88,41707.88,1700400],["2024-10-09",41661.17,41801.29,41427.65,41474.35,1817600],["2024-10-10",41661.17,42221.64,41427.65,41567.76,748900],["2024-10-11",41941.41,42174.93,41661.17,41754.58,713300],["2024-10-14",41754.58,41754.58,41474.35,41521.06,712800],["2024-10-15",41427.65,41521.06,39699.55,40026.49,3909500],["2024-10-16",40026.49,40026.49,38858.85,39092.38,2453100],["2024-10-17",39232.49,39512.73,38998.97,39466.02,1199000],["2024-10-18",39606.14,40166.6,39512.73,39559.43,797800],["2024-10-21",39419.32,39419.32,38765.44,38858.85,1344200],["2024-10-22",38858.85,39419.32,38625.33,39045.67,1350000],["2024-10-23",39185.79,39652.84,39139.08,39512.73,746200],["2024-10-24",39512.73,39559.43,38998.97,38998.97,738000],["2024-10-25",39045.67,39092.38,38718.74,38812.15,475900],["2024-10-28",38812.15,39232.49,38064.86,39232.49,770900],["2024-10-29",38765.44,39185.79,38765.44,39139.08,532900],["2024-10-30",39232.49,39232.49,38625.33,38672.03,581000],["2024-10-31",38672.03,38672.03,38298.39,38391.8,560300],["2024-11-01",38391.8,38391.8,37924.74,37924.74,815900],["2024-11-04",37878.04,38018.16,37270.87,37270.87,1077200],["2024-11-05",37084.05,37691.22,37084.05,37410.99,477600],["2024-11-06",37831.33,37831.33,37504.4,37504.4,554900],["2024-11-07",37644.51,37971.45,37597.81,37644.51,564800],["2024-11-08",37878.04,37878.04,37364.28,37410.99,608500],["2024-11-11",37364.28,37551.1,36523.58,36663.7,1238300],["2024-11-12",36617.0,36943.93,36523.58,36803.82,730700],["2024-11-13",36803.82,36850.52,36056.53,36336.76,965100],["2024-11-14",36290.06,37130.75,36149.94,36383.47,867400],["2024-11-15",36663.7,36663.7,35869.71,35869.71,736000],["2024-11-18",35823.0,36290.06,34888.9,35215.83,964100],["2024-11-19",35496.07,36243.35,35496.07,35776.3,636100],["2024-11-20",35542.77,36243.35,35496.07,36056.53,443300],["2024-11-21",36103.24,36710.41,35823.0,36476.88,416500],["2024-11-22",36757.11,36757.11,36336.76,36570.29,309800],["2024-11-25",36710.41,36850.52,36430.17,36803.82,368000],["2024-11-26",36570.29,36850.52,36243.35,36663.7,524700],["2024-11-27",36663.7,36803.82,36476.88,36523.58,259900],["2024-11-28",36663.7,37878.04,36523.58,37364.28,1179100],["2024-11-29",37644.51,37831.33,37364.28,37364.28,462600],["2024-12-02",37364.28,37504.4,36850.52,37130.75,601800],["2024-12-03",37037.34,37924.74,36850.52,37364.28,762700],["2024-12-04",37410.99,38204.98,37410.99,37644.51,651300],["2024-12-05",37644.51,38018.16,37364.28,37924.74,716100],["2024-12-06",37924.74,38064.86,37457.69,37784.63,787600],["2024-12-09",37784.63,37784.63,37364.28,37504.4,573300],["2024-12-10",37504.4,37784.63,37457.69,37644.51,284700],["2024-12-11",37551.1,37644.51,37224.16,37270.87,546600],["2024-12-12",37224.16,37504.4,36803.82,36803.82,842600],["2024-12-13",36803.82,36803.82,36149.94,36149.94,1285500],["2024-12-16",36430.17,36430.17,36103.24,36149.94,647300],["2024-12-17",36103.24,36336.76,36103.24,36336.76,438400],["2024-12-18",36149.94,37130.75,36149.94,36710.41,791700],["2024-12-19",36336.76,37364.28,36149.94,36803.82,776300],["2024-12-20",36990.64,37130.75,36103.24,36430.17,592000],["2024-12-23",36523.58,36803.82,36196.65,36196.65,526800],["2024-12-24",36290.06,36290.06,35729.59,35916.41,603500],["2024-12-25",35916.41,36336.76,35916.41,36056.53,740200],["2024-12-26",36243.35,36523.58,35916.41,35916.41,756200],["2024-12-27",36056.53,36149.94,35729.59,35963.12,1059900],["2024-12-30",36009.83,36149.94,35682.89,35682.89,613600],["2024-12-31",35729.59,35869.71,35029.01,35029.01,710600],["2025-01-02",35449.36,35869.71,35449.36,35636.18,546600],["2025-01-03",36009.83,36056.53,35589.48,35916.41,786900],["2025-01-06",35916.41,36196.65,35636.18,35823.0,671000],["2025-01-07",36103.24,36103.24,35402.66,35402.66,859500],["2025-01-08",35449.36,35776.3,34842.19,35776.3,914900],["2025-01-09",35963.12,36710.41,35776.3,36430.17,1723700],["2025-01-10",36290.06,36476.88,35496.07,35589.48,715700],["2025-01-13",36009.83,36336.76,35823.0,36336.76,988600],["2025-01-14",36476.88,37457.69,36476.88,37130.75,1717100],["2025-01-15",37270.87,37597.81,36990.64,37364.28,1316400],["2025-01-16",37691.22,37691.22,37130.75,37364.28,1053800],["2025-01-17",37317.58,37364.28,36990.64,37364.28,771900],["2025-01-20",37364.28,37364.28,37130.75,37224.16,402200],["2025-01-21",37317.58,37691.22,36803.82,37224.16,873000],["2025-01-22",37270.87,37270.87,36570.29,36570.29,873000],["2025-01-23",36617.0,37084.05,36383.47,36990.64,505800],["2025-01-24",36523.58,36943.93,36523.58,36897.23,570100],["2025-02-03",36617.0,36803.82,36290.06,36710.41,540700],["2025-02-04",36803.82,37551.1,36803.82,37364.28,946300],["2025-02-05",37504.4,37551.1,37084.05,37270.87,623200],["2025-02-06",37364.28,37364.28,36990.64,37270.87,601300],["2025-02-07",37270.87,37270.87,37084.05,37224.16,734700],["2025-02-10",37177.46,38064.86,36990.64,37737.92,2002500],["2025-02-11",37831.33,38578.62,37737.92,38485.21,2096000],["2025-02-12",38485.21,38718.74,38391.8,38625.33,1136400],["2025-02-13",38625.33,39419.32,38251.68,39232.49,2400000],["2025-02-14",39606.14,39933.08,39232.49,39559.43,2154600],["2025-02-17",39606.14,40260.01,39139.08,39279.2,2503600],["2025-02-18",39232.49,39933.08,39139.08,39792.96,1697200],["2025-02-19",40166.6,40446.83,39979.78,40353.42,2234800],["2025-02-20",40493.54,40493.54,40073.19,40260.01,1277000],["2025-02-21",39979.78,40633.66,39886.37,40353.42,1857100],["2025-02-24",40260.01,40306.72,39839.66,40166.6,1506700],["2025-02-25",40166.6,40727.07,40166.6,40446.83,1837800],["2025-02-26",40446.83,40586.95,40166.6,40400.13,1081700],["2025-02-27",40353.42,40540.24,40026.49,40119.9,1384900],["2025-02-28",40119.9,40820.48,40119.9,40680.36,1736700],["2025-03-03",40540.24,41380.94,40400.13,41287.53,2398400],["2025-03-04",41287.53,41614.47,40820.48,41567.76,2099000],["2025-03-05",41567.76,41567.76,40867.18,40867.18,1231500],["2025-03-06",40820.48,40913.89,39886.37,40773.77,2031600],["2025-03-07",40727.07,40727.07,39746.25,40026.49,3052600],["2025-03-10",40166.6,40166.6,39419.32,40166.6,2077400],["2025-03-11",39792.96,40446.83,39606.14,40446.83,1582300],["2025-03-12",40400.13,40400.13,39792.96,40073.19,1183400],["2025-03-13",40026.49,40026.49,38952.26,38952.26,2540000],["2025-03-14",38858.85,39045.67,38298.39,38672.03,1679700],["2025-03-17",38672.03,38952.26,38158.27,38718.74,1372100],["2025-03-18",38858.85,39185.79,38718.74,38952.26,1315700],["2025-03-19",39045.67,39045.67,38391.8,38765.44,676100],["2025-03-20",38672.03,38858.85,38251.68,38578.62,859000],["2025-03-21",38578.62,38672.03,38251.68,38578.62,1180400],["2025-03-24",38578.62,38718.74,38204.98,38531.91,617200],["2025-03-25",38765.44,38765.44,38204.98,38251.68,1756600],["2025-03-26",38391.8,38765.44,38298.39,38438.5,792100],["2025-03-27",38438.5,38578.62,38111.57,38251.68,792100],["2025-03-28",38111.57,38251.68,37177.46,37177.46,1649600],["2025-03-31",36990.64,37037.34,36476.88,36943.93,1019000],["2025-04-01",37224.16,37644.51,37084.05,37644.51,565000],["2025-04-02",37737.92,37737.92,37364.28,37551.1,349700],["2025-04-03",35682.89,36617.0,34935.6,34935.6,2895800],["2025-04-04",32506.92,33347.62,32506.92,33347.62,4400600],["2025-04-08",31245.88,32600.33,31059.06,31059.06,1900200],["2025-04-09",28910.61,30918.94,28910.61,28910.61,2654100],["2025-04-10",30918.94,30918.94,30918.94,30918.94,241400],["2025-04-11",33067.39,33067.39,31245.88,33020.68,3676400],["2025-04-14",32973.98,33020.68,32133.28,32553.63,1580500],["2025-04-15",32226.69,32460.22,31386.0,31386.0,1652500],["2025-04-16",31386.0,31853.05,30825.53,30825.53,1204700],["2025-04-17",30778.83,31666.23,30592.0,31619.52,801800],["2025-04-18",31993.17,32179.99,31759.64,31759.64,607000],["2025-04-21",31759.64,31993.17,31292.59,31572.82,417900],["2025-04-22",31572.82,31572.82,29377.67,30918.94,1192700],["2025-04-23",31479.41,31572.82,30965.65,31245.88,794900],["2025-04-24",31386.0,31993.17,31386.0,31432.7,934400],["2025-04-25",31479.41,32179.99,31432.7,31993.17,1458100],["2025-04-28",31993.17,31993.17,31432.7,31572.82,607800],["2025-04-29",31572.82,31759.64,31572.82,31666.23,501900],["2025-05-05",31526.11,31526.11,31012.35,31432.7,657900],["2025-05-06",31666.23,32320.1,31479.41,31666.23,1536800],["2025-05-07",30825.53,31572.82,30825.53,31292.59,2037600],["2025-05-08",31012.35,33441.03,31012.35,33347.62,4092900],["2025-05-09",33347.62,33441.03,32693.75,32833.86,1594600],["2025-05-12",32833.86,33347.62,32833.86,33160.8,1724800],["2025-05-13",33627.85,33627.85,33207.5,33207.5,1535800],["2025-05-14",33347.62,33861.38,33254.21,33347.62,2599300],["2025-05-15",33347.62,33581.15,33067.39,33207.5,1228900],["2025-05-16",33254.21,33721.26,33207.5,33394.33,1451300],["2025-05-19",33347.62,33394.33,32740.45,32787.16,1050100],["2025-05-20",32787.16,32833.86,32460.22,32506.92,847600],["2025-05-21",32647.04,33254.21,32553.63,32973.98,907400],["2025-05-22",32973.98,32973.98,32366.81,32506.92,813800],["2025-05-23",32506.92,32647.04,31853.05,32086.58,1026400],["2025-05-26",31993.17,32506.92,31152.47,32413.51,1114500],["2025-05-27",32553.63,32833.86,32366.81,32460.22,1033800],["2025-05-28",32740.45,33721.26,32740.45,33160.8,1771500],["2025-05-29",33207.5,33207.5,32506.92,32600.33,1258000],["2025-05-30",32413.51,32740.45,32226.69,32226.69,760700],["2025-06-02",32600.33,33254.21,32413.51,33254.21,1837700],["2025-06-03",33394.33,33487.74,33254.21,33300.92,1206000],["2025-06-04",33441.03,34328.43,33394.33,33674.56,2128200],["2025-06-05",34048.2,34094.91,33581.15,33721.26,1411300],["2025-06-06",33861.38,35309.25,33861.38,34935.6,3673900],["2025-06-09",34982.31,34982.31,34141.61,34561.96,2188700],["2025-06-10",34561.96,34561.96,34079.25,34272.33,651600],["2025-06-11",34272.33,34272.33,33741.35,33741.35,897800],["2025-06-12",34224.06,34465.42,33982.71,34030.98,600800],["2025-06-13",34851.59,36396.25,34851.59,36396.25,5447600],["2025-06-16",38616.71,38906.34,37313.4,38906.34,5736900],["2025-06-17",38954.61,38954.61,37603.03,37699.57,2712900],["2025-06-18",38616.71,38809.8,37651.3,37651.3,2508200],["2025-06-19",37796.11,38520.17,36927.23,38182.28,2533800],["2025-06-20",38182.28,38423.63,37313.4,37796.11,1434800],["2025-06-23",40402.74,40402.74,38616.71,38809.8,3114400],["2025-06-24",36492.8,37554.76,36492.8,36734.15,2964800],["2025-06-25",36685.88,37072.05,35817.0,36010.09,1860000],["2025-06-26",36010.09,36396.25,35575.65,35768.73,1507600],["2025-06-27",35817.0,36299.71,35672.19,36010.09,573000],["2025-06-30",36010.09,36203.17,35720.46,35961.82,930200],["2025-07-01",35961.82,35961.82,35623.92,35623.92,1078100],["2025-07-02",35623.92,35817.0,35575.65,35672.19,678300],["2025-07-03",35913.54,36106.63,35720.46,35720.46,781500],["2025-07-04",35720.46,36010.09,35720.46,35961.82,937200],["2025-07-07",35961.82,36010.09,35720.46,35817.0,984200],["2025-07-08",35817.0,36058.36,35817.0,36010.09,1229900],["2025-07-09",36203.17,36541.07,36058.36,36154.9,1348500],["2025-07-10",36203.17,37023.78,36154.9,36589.34,1682800],["2025-07-11",36589.34,36637.61,36299.71,36396.25,1223000],["2025-07-14",36589.34,36589.34,36010.09,36203.17,1239200],["2025-07-15",36203.17,36396.25,36010.09,36010.09,1511400],["2025-07-16",36010.09,36203.17,35768.73,35961.82,1002100],["2025-07-17",35961.82,36058.36,35768.73,35817.0,1791300],["2025-07-18",35865.27,36299.71,35865.27,36010.09,2295400],["2025-07-21",36251.44,36299.71,35817.0,35817.0,1174400],["2025-07-22",35817.0,35865.27,35623.92,35865.27,1523400],["2025-07-23",35961.82,36203.17,35720.46,35961.82,2046600],["2025-07-24",36058.36,36878.96,36010.09,36782.42,4400700],["2025-07-25",36878.96,37265.13,36685.88,36782.42,2922100],["2025-07-28",36830.69,36878.96,36396.25,36541.07,3965000],["2025-07-29",36589.34,37168.59,35237.75,35237.75,7470400],["2025-07-30",35720.46,35720.46,34948.13,35044.67,3099700],["2025-07-31",35334.29,35817.0,34899.86,34996.4,2104500],["2025-08-01",34996.4,35044.67,34417.15,34561.96,3046700],["2025-08-04",35044.67,35575.65,34755.04,35334.29,2611700],["2025-08-05",35623.92,35817.0,34948.13,35334.29,3923500],["2025-08-06",35527.38,36299.71,35430.84,36154.9,2980400],["2025-08-07",36203.17,36251.44,35720.46,35817.0,2324500],["2025-08-08",35817.0,37168.59,35817.0,36878.96,6375200],["2025-08-11",36927.23,37168.59,36347.98,36637.61,2344600],["2025-08-12",36685.88,37506.48,36347.98,37168.59,4940600],["2025-08-13",37313.4,37603.03,36203.17,36685.88,3546500],["2025-08-14",37072.05,37072.05,36251.44,36589.34,2328900],["2025-08-15",36685.88,38375.36,36396.25,37168.59,7512200],["2025-08-18",37844.38,37989.19,37120.32,37458.21,3223300],["2025-08-19",37458.21,37940.92,37023.78,37023.78,4029200],["2025-08-20",36975.5,37023.78,35382.56,35720.46,4907300],["2025-08-21",35720.46,36106.63,35430.84,35623.92,2486700],["2025-08-22",35430.84,35575.65,34610.23,34706.77,3927900],["2025-08-25",34851.59,35237.75,34513.69,34610.23,2063900],["2025-08-26",34755.04,35141.21,34658.5,35092.94,2245400],["2025-08-27",35092.94,35575.65,34899.86,35141.21,1392400],["2025-08-28",35189.48,35527.38,34851.59,34899.86,1883600],["2025-08-29",35237.75,35237.75,34803.31,34851.59,1694600],["2025-09-03",35141.21,35672.19,35044.67,35286.02,2090600],["2025-09-04",35334.29,35720.46,35237.75,35382.56,1443500],["2025-09-05",35527.38,35913.54,35334.29,35334.29,2740600],["2025-09-08",35237.75,35334.29,34272.33,34272.33,3117400],["2025-09-09",34320.61,34465.42,33934.44,34224.06,1657600],["2025-09-10",34368.88,34610.23,34030.98,34175.79,951800],["2025-09-11",34368.88,34465.42,33644.81,34127.52,2030600],["2025-09-12",34175.79,34755.04,34030.98,34368.88,1759700],["2025-09-15",34755.04,34803.31,34368.88,34513.69,1254400],["2025-09-16",34755.04,35044.67,34561.96,34706.77,2344000],["2025-09-17",34899.86,35382.56,34755.04,34851.59,1910400],["2025-09-18",34851.59,34899.86,34320.61,34368.88,1609700],["2025-09-19",34320.61,34513.69,34079.25,34127.52,2152000],["2025-09-22",34175.79,34320.61,33644.81,33644.81,1866700],["2025-09-23",33789.63,33982.71,33548.27,33548.27,1169300],["2025-09-24",33596.54,33837.9,33403.46,33789.63,1194300],["2025-09-25",33934.44,34079.25,33837.9,33837.9,1032600],["2025-09-26",34079.25,34079.25,33596.54,33596.54,804600],["2025-09-29",33982.71,34079.25,33451.73,33548.27,1020300],["2025-09-30",33548.27,33596.54,32824.21,33017.29,1610600],["2025-10-01",33017.29,33258.65,32969.02,32969.02,696000],["2025-10-02",32969.02,33162.1,32824.21,32824.21,1039500],["2025-10-03",32969.02,32969.02,32148.41,32293.23,2004500],["2025-10-06",32824.21,32969.02,32534.58,32969.02,921500],["2025-10-07",33113.83,33162.1,32727.67,32727.67,891600],["2025-10-08",33113.83,33210.37,32727.67,32775.94,1039400],["2025-10-09",32824.21,33210.37,32679.39,32920.75,1216800],["2025-10-10",32969.02,33065.56,32775.94,32872.48,1171100],["2025-10-13",32534.58,32872.48,32389.77,32872.48,1238600],["2025-10-14",32872.48,33113.83,32341.5,32438.04,1916500],["2025-10-15",32438.04,32727.67,32389.77,32534.58,1660100],["2025-10-16",32534.58,32727.67,32244.96,32534.58,1735700],["2025-10-17",32534.58,32582.85,32293.23,32389.77,1940900],["2025-10-20",32341.5,32341.5,31376.08,31569.16,2222300],["2025-10-21",31665.71,32341.5,31665.71,32196.69,1522900],["2025-10-22",32341.5,33306.92,32244.96,33065.56,2047700],["2025-10-23",33403.46,33741.35,33065.56,33065.56,1270200],["2025-10-24",33596.54,33644.81,33065.56,33113.83,1108600],["2025-10-27",33596.54,33596.54,32969.02,32969.02,776900],["2025-10-28",32969.02,33113.83,32679.39,32872.48,641700],["2025-10-29",32920.75,33306.92,32824.21,33306.92,1345200],["2025-10-30",33403.46,33596.54,33210.37,33355.19,793900],["2025-10-31",33355.19,34272.33,33355.19,33355.19,4937600],["2025-11-03",33789.63,33789.63,33113.83,33113.83,1161500],["2025-11-04",33017.29,33306.92,32582.85,33017.29,1942900],["2025-11-05",33113.83,34851.59,33113.83,33982.71,4302700],["2025-11-06",34079.25,34175.79,33500.0,33548.27,2001900],["2025-11-07",33596.54,33789.63,32824.21,32824.21,2556500],["2025-11-10",32969.02,33210.37,32727.67,32727.67,1622400],["2025-11-11",32775.94,32920.75,32534.58,32582.85,1320500],["2025-11-12",32824.21,32872.48,32582.85,32872.48,1081700],["2025-11-13",32872.48,33837.9,32824.21,33306.92,2597000],["2025-11-14",33355.19,33644.81,33210.37,33306.92,1409500],["2025-11-17",33355.19,33500.0,33210.37,33500.0,1654200],["2025-11-18",33451.73,33886.17,33355.19,33355.19,2769100],["2025-11-19",33355.19,33644.81,33210.37,33500.0,1997700],["2025-11-20",33548.27,33644.81,33113.83,33210.37,1406200],["2025-11-21",33065.56,33162.1,32631.12,32775.94,2146100],["2025-11-24",32727.67,32920.75,32582.85,32679.39,806300],["2025-11-25",32679.39,32775.94,32293.23,32341.5,1547200],["2025-11-26",32389.77,32872.48,32389.77,32679.39,592900],["2025-11-27",32679.39,32920.75,32534.58,32824.21,684000],["2025-11-28",32824.21,32872.48,32534.58,32727.67,913400],["2025-12-01",32727.67,33306.92,32727.67,33258.65,1418900],["2025-12-02",33210.37,33693.08,33017.29,33644.81,1938700],["2025-12-03",33982.71,34127.52,33355.19,33403.46,1597900],["2025-12-04",33596.54,33886.17,33355.19,33741.35,1749600],["2025-12-05",33741.35,33741.35,33113.83,33210.37,1113500],["2025-12-08",33258.65,35044.67,33210.37,34803.31,3941600],["2025-12-09",34561.96,34561.96,33693.08,33789.63,1603100],["2025-12-10",33886.17,33886.17,33306.92,33403.46,1073800],["2025-12-11",33500.0,33596.54,33162.1,33210.37,898200],["2025-12-12",33210.37,33258.65,32341.5,32534.58,1618800],["2025-12-15",32679.39,32727.67,32438.04,32727.67,629200],["2025-12-16",32824.21,33355.19,32148.41,33210.37,1592700],["2025-12-17",33113.83,34368.88,33113.83,33451.73,3301800],["2025-12-18",33644.81,33934.44,33403.46,33596.54,935500],["2025-12-19",33596.54,33982.71,33451.73,33644.81,1134500],["2025-12-22",33693.08,34079.25,33693.08,34079.25,1460400],["2025-12-23",34224.06,34851.59,33693.08,34368.88,3530800],["2025-12-24",34320.61,34417.15,33934.44,33934.44,1058800],["2025-12-25",34224.06,34658.5,33837.9,33837.9,1864700],["2025-12-26",33837.9,34320.61,33500.0,34320.61,1963300],["2025-12-29",34465.42,35720.46,34368.88,35237.75,5305400],["2025-12-30",35334.29,35334.29,34465.42,34513.69,1525900],["2025-12-31",34706.77,35044.67,34079.25,34079.25,1541000],["2026-01-05",34658.5,35720.46,34127.52,35044.67,6072100],["2026-01-06",35092.94,37458.21,35044.67,37409.94,13251500],["2026-01-07",38037.46,40016.57,37506.48,40016.57,15146400],["2026-01-08",42478.39,42478.39,38616.71,40064.84,12736300],["2026-01-09",40257.93,42478.39,40064.84,41512.97,8135100],["2026-01-12",42478.39,43974.78,40113.11,40933.72,9725000],["2026-01-13",40933.72,43781.7,40837.18,43781.7,10014700],["2026-01-14",45953.89,46822.77,45374.64,46822.77,15641100],["2026-01-15",46436.6,50008.65,45374.64,50008.65,15407000],["2026-01-16",50201.73,53484.15,48270.89,50201.73,14325800],["2026-01-19",50974.06,53677.23,49719.02,53677.23,11820900],["2026-01-20",56380.4,57345.82,55511.53,56959.65,11931600],["2026-01-21",55801.15,58504.32,53484.15,57056.2,12501000],["2026-01-22",57925.07,59083.57,54353.03,54546.11,9461200],["2026-01-23",54449.57,55318.44,51167.15,52711.82,12328300],["2026-01-26",52422.19,56380.4,52325.65,55028.82,14211800],["2026-01-27",55994.24,58793.95,54546.11,58793.95,13432600],["2026-01-28",61014.41,62559.08,55221.9,56863.11,15553600],["2026-01-29",56187.32,56766.57,54449.57,55704.61,10120500],["2026-01-30",56380.4,57442.36,55704.61,56863.11,6913800],["2026-02-02",55318.44,58793.95,54835.73,58793.95,10121500],["2026-02-03",58407.78,60531.7,57442.36,57925.07,8399800],["2026-02-04",57925.07,59180.12,56670.03,57925.07,5519900],["2026-02-05",57925.07,58600.86,55414.99,55414.99,7237200],["2026-02-06",54546.11,57538.9,52422.19,55028.82,10233300],["2026-02-09",55511.53,56187.32,54546.11,55318.44,2437900],["2026-02-10",55608.07,56380.4,51456.77,51456.77,11554000],["2026-02-11",50201.73,51746.4,48753.6,49912.1,7516800],["2026-02-12",50780.98,51456.77,49815.56,49912.1,2640700],["2026-02-13",49815.56,50877.52,48946.69,50201.73,3678600],["2026-02-23",52615.27,53677.23,51456.77,53677.23,2925200],["2026-02-24",55511.53,56476.95,54739.19,55704.61,9898400],["2026-02-25",55704.61,57731.99,55028.82,55994.24,9033300],["2026-02-26",56476.95,56573.49,54063.4,55511.53,4712800],["2026-02-27",56283.86,59083.57,55511.53,55801.15,6852500],["2026-03-02",59180.12,59662.82,57925.07,59662.82,10141600],["2026-03-03",61883.29,63814.12,56863.11,63814.12,17753500],["2026-03-04",65648.41,67965.42,63717.58,67096.54,11579000],["2026-03-05",67000.0,67096.54,62462.54,62462.54,10215500],["2026-03-06",61400.58,64683.0,58697.41,59855.91,11602800],["2026-03-09",63621.04,63621.04,55704.61,55704.61,13231700],["2026-03-10",53097.98,56090.78,51842.94,51842.94,8193700],["2026-03-11",49815.56,53291.07,49622.48,53291.07,8718600],["2026-03-12",53097.98,53291.07,50201.73,50201.73,7032400],["2026-03-13",50201.73,52518.73,46726.22,46726.22,11908400],["2026-03-16",46340.06,46436.6,43492.07,45085.01,10155600],["2026-03-17",46243.52,46436.6,43781.7,44071.33,3705400],["2026-03-18",43636.89,47112.39,43636.89,46774.5,6619900],["2026-03-19",46436.6,46436.6,44023.05,44409.22,3988500],["2026-03-20",44988.47,44988.47,41319.88,41319.88,7434600],["2026-03-23",39678.67,41464.7,38664.99,39582.13,6716900],["2026-03-24",40547.55,40644.09,37168.59,38423.63,8805600],["2026-03-25",39002.88,40837.18,39002.88,39871.76,4323200],["2026-03-26",39871.76,39871.76,38327.09,38520.17,4222400],["2026-03-27",38809.8,40933.72,38616.71,40788.9,6104900],["2026-03-30",40547.55,41512.97,39968.3,39968.3,5415300],["2026-03-31",40451.01,40451.01,38954.61,39002.88,4149100],["2026-04-01",39678.67,40402.74,39099.42,39292.51,4263100],["2026-04-02",39582.13,40016.57,38664.99,39002.88,2560600],["2026-04-03",39485.59,39920.03,38809.8,38809.8,2933800],["2026-04-06",38809.8,38809.8,37554.76,37554.76,3124000],["2026-04-07",37603.03,38182.28,37216.86,37265.13,1984000],["2026-04-08",38134.01,39340.78,37603.03,39099.42,3490600],["2026-04-09",39099.42,39099.42,38134.01,38134.01,2983000],["2026-04-10",38568.44,40547.55,38182.28,39726.95,5697200],["2026-04-13",40451.01,40499.28,39099.42,39292.51,3019000],["2026-04-14",39775.22,39775.22,38713.26,38761.53,2218200],["2026-04-15",38761.53,39292.51,38278.82,38423.63,2864800],["2026-04-16",38713.26,38713.26,37554.76,37747.84,3333400],["2026-04-17",38037.46,39051.15,37603.03,38568.44,2901300],["2026-04-20",38713.26,38906.34,37940.92,38085.73,1765400],["2026-04-21",38085.73,38616.71,37940.92,37989.19,1986400],["2026-04-22",38230.55,38230.55,37651.3,37651.3,1910900],["2026-04-23",37747.84,38327.09,36685.88,37940.92,3786500],["2026-04-24",38278.82,39920.03,38182.28,38327.09,6401800],["2026-04-28",36878.96,37844.38,35672.19,35672.19,6503400],["2026-04-29",35720.46,36154.9,34996.4,35865.27,3564100],["2026-05-04",37168.59,38375.36,36782.42,37361.67,4403600],["2026-05-05",37313.4,38327.09,36492.8,37892.65,3878000],["2026-05-06",37892.65,38230.55,37313.4,37651.3,3098200],["2026-05-07",37554.76,37554.76,36396.25,36396.25,4505600],["2026-05-08",36782.42,37023.78,36203.17,36299.71,1959300],["2026-05-11",36685.88,36685.88,35334.29,35527.38,5094400],["2026-05-12",35913.54,36589.34,35720.46,36492.8,1738800],["2026-05-13",36492.8,39002.88,36203.17,38954.61,10796000],["2026-05-14",39099.42,40306.2,38375.36,38471.9,5371100],["2026-05-15",38037.46,40885.45,38037.46,40740.63,9229000],["2026-05-18",41126.8,43588.62,41030.26,43588.62,11418400],["2026-05-19",44409.22,45374.64,40547.55,40547.55,14765500],["2026-05-20",40499.28,42381.84,37844.38,42333.57,9839000],["2026-05-21",42381.84,42381.84,40788.9,41464.7,3499000],["2026-05-22",41850.86,41995.68,40209.65,40499.28,4139200],["2026-05-25",39582.13,39871.76,38230.55,38327.09,5757500],["2026-05-26",38713.26,39437.32,38520.17,38616.71,2008600],["2026-05-27",38713.26,39244.24,38085.73,38085.73,2735300],["2026-05-28",37989.19,39099.42,37216.86,38085.73,3792300],["2026-05-29",38085.73,40064.84,37506.48,39582.13,4645500],["2026-06-01",39582.13,40064.84,38375.36,38375.36,2158900],["2026-06-02",38761.53,39002.88,37506.48,37506.48,3073400],["2026-06-03",37506.48,38471.9,37506.48,37796.11,1384800],["2026-06-04",39051.15,40402.74,38954.61,40402.74,6448000],["2026-06-05",40837.18,42478.39,39726.95,40547.55,5041000],["2026-06-08",40161.38,41319.88,40064.84,40257.93,3874100],["2026-06-09",40354.47,40354.47,38809.8,39099.42,2504400],["2026-06-10",39485.59,39533.86,38471.9,38664.99,2624400],["2026-06-11",39195.97,39533.86,38471.9,38471.9,1687000],["2026-06-12",38471.9,39582.13,38278.82,38664.99,2291400],["2026-06-15",38037.46,38085.73,37072.05,37168.59,4536400],["2026-06-16",37409.94,37651.3,36975.5,37265.13,1880400],["2026-06-17",37265.13,38037.46,36927.23,37313.4,1724200],["2026-06-18",37361.67,37892.65,37265.13,37651.3,1549000],["2026-06-19",37747.84,37796.11,37265.13,37313.4,1554100],["2026-06-22",37458.21,37940.92,37313.4,37313.4,1872100],["2026-06-23",37554.76,37554.76,36154.9,36396.25,4318200],["2026-06-24",36444.52,36878.96,35575.65,36492.8,1914700],["2026-06-25",36444.52,36492.8,35720.46,35961.82,907100],["2026-06-26",36106.63,36251.44,35527.38,35527.38,1716200],["2026-06-29",35623.92,36444.52,35575.65,35961.82,1256200],["2026-06-30",36010.09,36299.71,35623.92,35672.19,1153800],["2026-07-01",35672.19,37168.59,35672.19,36154.9,1561500],["2026-07-02",36154.9,36154.9,35817.0,35913.54,803400],["2026-07-03",36154.9,36154.9,35286.02,35286.02,2066900],["2026-07-06",35334.29,35623.92,32969.02,33886.17,3251400],["2026-07-07",34030.98,34368.88,33355.19,33693.08,2621000],["2026-07-08",34272.33,34706.77,33837.9,34030.98,2210100],["2026-07-09",34561.96,35527.38,34465.42,34755.04,2889900],["2026-07-10",35334.29,35672.19,34755.04,34755.04,2471800],["2026-07-13",35237.75,35286.02,33789.63,34320.61,1680600],["2026-07-14",34899.86,36058.36,34320.61,35527.38,3602800],["2026-07-15",35672.19,35672.19,34803.31,34803.31,1498800],["2026-07-16",34851.59,35286.02,33306.92,34658.5,2072000],["2026-07-17",34658.5,34755.04,33886.17,33982.71,1041700],["2026-07-20",34320.61,34610.23,33113.83,33113.83,1701400],["2026-07-21",32244.96,33113.83,30796.83,31520.89,3064500],["2026-07-22",31520.89,32486.31,31424.35,31617.44,1759600],["2026-07-23",31858.79,32438.04,31569.16,32244.96,1465900],["2026-07-24",32631.12,33258.65,32582.85,32631.12,1713700],["2026-07-27",32582.85,32582.85,31665.71,31665.71,1329000],["2026-07-28",30796.83,32051.87,30796.83,31569.16,1710200],["2026-07-29",31810.52,32051.87,31665.71,31810.52,984000],["2026-07-30",32003.6,32824.21,32003.6,32679.39,1455300],["2026-07-31",33451.73,33451.73,32148.41,32148.41,3143900],["2026-08-03",32679.39,33789.63,32679.39,33500.0,2576600],["2026-08-04",33750.0,33900.0,33200.0,33450.0,1247400],["2026-08-05",33350.0,34400.0,33100.0,34250.0,2306500],["2026-08-06",34400.0,35000.0,33700.0,33700.0,1507900],["2026-08-07",34200.0,36050.0,33900.0,35950.0,7027000],["2026-08-10",36500.0,38000.0,35800.0,37500.0,4962500],["2026-08-11",37750.0,37900.0,36500.0,36600.0,3508600],["2026-08-12",36650.0,36900.0,36200.0,36650.0,2718700],["2026-08-13",36650.0,36850.0,35300.0,35600.0,2349400],["2026-08-14",35600.0,36200.0,34800.0,35050.0,3459500],["2026-08-17",35000.0,35700.0,34750.0,35500.0,1853700],["2026-08-18",36300.0,37950.0,36200.0,37950.0,5350900],["2026-08-19",38800.0,39050.0,37850.0,38100.0,5382400],["2026-08-20",38300.0,38650.0,37100.0,38200.0,3968200],["2026-08-21",38500.0,38500.0,37450.0,37950.0,3051800],["2026-08-24",38400.0,39000.0,37800.0,38050.0,5303300],["2026-08-25",37750.0,38000.0,37000.0,37500.0,3605600],["2026-08-26",37400.0,38800.0,37350.0,37400.0,5518700],["2026-08-27",37400.0,37450.0,36200.0,36400.0,6922300],["2026-08-28",36500.0,36900.0,36250.0,36250.0,4810100],["2026-09-03",36900.0,37200.0,36200.0,36200.0,4859200],["2026-09-04",36200.0,36250.0,35750.0,36000.0,3267100],["2026-09-07",36050.0,36150.0,35150.0,35150.0,3723700],["2026-09-08",35450.0,36000.0,35100.0,35750.0,3841200],["2026-09-09",36150.0,36950.0,35750.0,35800.0,5211800],["2026-09-10",36250.0,36250.0,35500.0,35500.0,3556200],["2026-09-11",36000.0,36350.0,35200.0,35200.0,4766600],["2026-09-14",35200.0,35950.0,34850.0,35250.0,4183000],["2026-09-15",35400.0,37500.0,35300.0,37350.0,11244000],["2026-09-16",37550.0,39500.0,37500.0,38200.0,11745200],["2026-09-17",38000.0,38500.0,37350.0,37800.0,6643200],["2026-09-18",38000.0,38050.0,36800.0,37400.0,5491800],["2026-09-21",37100.0,37800.0,36850.0,36850.0,4841100],["2026-09-22",37000.0,37000.0,35900.0,36500.0,5587700],["2026-09-23",36400.0,36750.0,36000.0,36400.0,2502400],["2026-09-24",36400.0,36650.0,35000.0,35000.0,6781000],["2026-09-25",35100.0,35300.0,34500.0,35000.0,3909400],["2026-09-28",35200.0,35650.0,34600.0,35600.0,2854800],["2026-09-29",35750.0,37100.0,35650.0,36450.0,5323900],["2026-09-30",36200.0,36300.0,35500.0,35600.0,2712600],["2026-10-01",36050.0,37650.0,35500.0,36650.0,7102400],["2026-10-02",37000.0,37150.0,35800.0,35800.0,3261100]]}