{"sym":"SZC","index":false,"bars":[["2019-01-15",8271.66,8271.66,6065.89,6065.89,109570],["2019-01-16",6065.89,6479.47,6065.89,6479.47,27940],["2019-01-17",6920.62,6920.62,6920.62,6920.62,119080],["2019-01-18",7223.92,7279.06,6920.62,6920.62,50480],["2019-01-21",6920.62,6920.62,6562.19,6562.19,13560],["2019-01-22",6396.75,6396.75,6176.18,6176.18,44240],["2019-01-23",6065.89,6176.18,6065.89,6065.89,32640],["2019-01-24",6065.89,6341.61,6010.74,6010.74,25700],["2019-01-25",5955.6,6065.89,5900.45,6010.74,49630],["2019-01-28",6065.89,6065.89,5790.16,5790.16,14490],["2019-01-29",5790.16,5790.16,5679.88,5679.88,17290],["2019-01-30",5790.16,6065.89,5790.16,6065.89,13100],["2019-01-31",5679.88,6396.75,5679.88,6396.75,13540],["2019-02-01",6507.04,6727.62,6507.04,6617.33,26280],["2019-02-11",6562.19,6700.05,6176.18,6562.19,19240],["2019-02-12",6727.62,6727.62,6396.75,6617.33,6110],["2019-02-13",6314.04,6617.33,6258.89,6258.89,12030],["2019-02-14",6286.46,6562.19,6286.46,6562.19,44960],["2019-02-15",6617.33,6617.33,6479.47,6589.76,710],["2019-02-18",6479.47,6534.61,6369.18,6451.9,8130],["2019-02-19",6341.61,6479.47,6341.61,6341.61,10110],["2019-02-20",6341.61,6507.04,6341.61,6451.9,240],["2019-02-21",6286.46,6507.04,6286.46,6451.9,11650],["2019-02-22",6176.18,6424.33,6176.18,6258.89,4700],["2019-02-25",6479.47,6479.47,6231.32,6314.04,6120],["2019-02-26",6258.89,6396.75,6231.32,6286.46,26740],["2019-02-27",6286.46,6286.46,6258.89,6258.89,9660],["2019-02-28",6231.32,6231.32,6121.03,6121.03,28330],["2019-03-01",6286.46,6286.46,6176.18,6258.89,6140],["2019-03-04",6231.32,6258.89,6176.18,6258.89,54570],["2019-03-05",6258.89,6341.61,6121.03,6341.61,56010],["2019-03-06",6231.32,6507.04,6231.32,6396.75,33470],["2019-03-07",6258.89,6837.91,6258.89,6837.91,267080],["2019-03-08",7030.91,7223.92,7030.91,7113.63,111620],["2019-03-11",7113.63,7609.93,7113.63,7609.93,278650],["2019-03-12",7775.36,8133.8,7720.22,8133.8,641940],["2019-03-13",8271.66,8271.66,7830.51,8161.37,142590],["2019-03-14",8051.09,8271.66,7913.22,8216.52,137890],["2019-03-15",8216.52,8326.81,7995.94,8106.23,267670],["2019-03-18",8133.8,8161.37,7830.51,7995.94,182310],["2019-03-19",7885.65,8078.66,7885.65,8051.09,134560],["2019-03-20",8106.23,8492.24,7940.8,8492.24,220550],["2019-03-21",8602.53,9071.26,8492.24,9071.26,561890],["2019-03-22",9043.69,9705.42,9043.69,9650.27,594160],["2019-03-25",9650.27,9650.27,8988.54,8988.54,305200],["2019-03-26",8381.95,8767.96,8381.95,8437.1,268880],["2019-03-27",8299.24,9016.11,8299.24,9016.11,154760],["2019-03-28",9043.69,9043.69,8657.67,8712.82,146440],["2019-03-29",8492.24,9043.69,8492.24,8933.4,75910],["2019-04-01",8933.4,9236.69,8712.82,9209.12,123850],["2019-04-02",9595.13,9595.13,8988.54,9071.26,93040],["2019-04-03",8878.25,9181.55,8878.25,8878.25,46680],["2019-04-04",8878.25,9264.26,8878.25,9043.69,151510],["2019-04-05",9043.69,9153.97,8933.4,8960.97,81910],["2019-04-08",8960.97,9264.26,8823.11,8933.4,86590],["2019-04-09",8878.25,8933.4,8685.25,8685.25,80070],["2019-04-10",8878.25,8933.4,8464.67,8823.11,55540],["2019-04-11",8602.53,8823.11,8547.39,8574.96,31730],["2019-04-12",8464.67,8767.96,8326.81,8602.53,99700],["2019-04-16",8657.67,8712.82,8271.66,8409.52,20500],["2019-04-17",8299.24,8492.24,8271.66,8271.66,131610],["2019-04-18",8271.66,8271.66,8051.09,8051.09,109570],["2019-04-19",8216.52,8271.66,7995.94,8216.52,42830],["2019-04-22",7995.94,8271.66,7995.94,8051.09,71150],["2019-04-23",8023.51,8216.52,8023.51,8051.09,70640],["2019-04-24",8051.09,8271.66,8051.09,8078.66,74430],["2019-04-25",8078.66,8630.1,8078.66,8271.66,174610],["2019-04-26",8492.24,8602.53,8271.66,8354.38,7330],["2019-05-02",8354.38,8767.96,8271.66,8574.96,109090],["2019-05-03",8712.82,8712.82,8326.81,8492.24,75440],["2019-05-06",8492.24,8492.24,8161.37,8381.95,56300],["2019-05-07",8271.66,8492.24,8244.09,8492.24,84600],["2019-05-08",8409.52,8492.24,8326.81,8492.24,17710],["2019-05-09",8492.24,8492.24,8271.66,8271.66,34800],["2019-05-10",8078.66,8326.81,8078.66,8299.24,121480],["2019-05-13",8299.24,8823.11,8161.37,8795.54,187140],["2019-05-14",8795.54,9291.83,8519.81,9236.69,521800],["2019-05-15",9098.83,9346.98,8988.54,9209.12,193830],["2019-05-16",9209.12,9650.27,9153.97,9209.12,410160],["2019-05-17",9098.83,9291.83,9016.11,9071.26,220960],["2019-05-20",8988.54,9705.42,8988.54,9705.42,883300],["2019-05-21",9705.42,10146.57,9705.42,9815.71,373120],["2019-05-22",9815.71,10091.43,9815.71,9870.85,375670],["2019-05-23",9705.42,9898.42,9677.85,9705.42,395790],["2019-05-24",9677.85,10312.01,9650.27,10091.43,623620],["2019-05-27",10091.43,10587.73,10091.43,10587.73,308580],["2019-05-28",10698.02,11028.88,10587.73,10891.02,504660],["2019-05-29",10808.31,10808.31,10560.16,10670.45,272840],["2019-05-30",10532.58,10642.87,10312.01,10367.15,365660],["2019-05-31",10312.01,10698.02,10036.28,10036.28,369550],["2019-06-03",10036.28,10422.3,9926.0,10036.28,175170],["2019-06-04",10284.43,10367.15,10091.43,10367.15,160300],["2019-06-05",10532.58,10918.6,10394.72,10394.72,293910],["2019-06-06",10394.72,10753.16,10394.72,10587.73,243990],["2019-06-07",10615.3,11304.61,10615.3,11304.61,1007580],["2019-06-10",11525.18,11800.91,11249.46,11552.76,346910],["2019-06-11",11690.62,11856.05,11304.61,11470.04,328710],["2019-06-12",11470.04,11525.18,10918.6,10918.6,356370],["2019-06-13",11001.31,11414.9,10973.74,11139.17,287650],["2019-06-14",11332.18,11332.18,10642.87,10642.87,372210],["2019-06-17",10642.87,10918.6,10560.16,10642.87,197970],["2019-06-18",10587.73,10973.74,10587.73,10918.6,230990],["2019-06-19",10918.6,11194.32,10863.45,11194.32,161740],["2019-06-20",11194.32,11249.46,10918.6,10918.6,255020],["2019-06-21",10918.6,11084.03,10835.88,10835.88,154830],["2019-06-24",10753.16,10973.74,10753.16,10808.31,165280],["2019-06-25",10863.45,10946.17,10477.44,10477.44,245610],["2019-06-26",10477.44,10477.44,10091.43,10256.86,516810],["2019-06-27",10312.01,10422.3,10174.15,10256.86,111790],["2019-06-28",10256.86,10284.43,9981.14,10091.43,182890],["2019-07-01",10312.01,10698.02,10201.72,10587.73,181060],["2019-07-02",10698.02,10725.59,10449.87,10560.16,238240],["2019-07-03",10560.16,10642.87,10449.87,10560.16,127700],["2019-07-04",10560.16,11277.03,10560.16,11277.03,701070],["2019-07-05",11580.33,11635.47,11332.18,11580.33,741210],["2019-07-08",11580.33,11773.33,11470.04,11580.33,390280],["2019-07-09",11525.18,11635.47,11387.32,11635.47,323330],["2019-07-10",11745.76,12435.07,11745.76,12435.07,649580],["2019-07-11",12683.22,12738.36,12186.92,12407.49,382990],["2019-07-12",12572.93,12986.51,12242.06,12407.49,344230],["2019-07-15",12462.64,12848.65,12407.49,12407.49,454610],["2019-07-16",12462.64,12655.64,11966.34,11966.34,378030],["2019-07-17",11966.34,12186.92,11745.76,11938.77,185740],["2019-07-18",11718.19,12131.77,11718.19,12076.63,178530],["2019-07-19",11856.05,12379.92,11800.91,12131.77,279030],["2019-07-22",12352.35,12683.22,12021.48,12600.5,280430],["2019-07-23",12683.22,13069.23,12600.5,12628.07,451420],["2019-07-24",12683.22,12793.51,12076.63,12324.78,486280],["2019-07-25",12324.78,12407.49,11911.19,12131.77,228620],["2019-07-26",12104.2,12683.22,12021.48,12379.92,336050],["2019-07-29",12490.21,12793.51,12435.07,12683.22,583590],["2019-07-30",12683.22,12848.65,12407.49,12407.49,402380],["2019-07-31",12517.78,12683.22,12462.64,12572.93,204960],["2019-08-01",12462.64,13427.67,12462.64,13427.67,1236520],["2019-08-02",13675.82,13841.25,13510.38,13730.96,747950],["2019-08-05",13730.96,14309.98,13427.67,14309.98,705760],["2019-08-06",13786.11,15275.0,13786.11,14585.7,976630],["2019-08-07",14585.7,14999.28,13841.25,14061.83,694890],["2019-08-08",14061.83,14309.98,13730.96,13896.39,632370],["2019-08-09",13896.39,14116.97,13813.68,13951.54,307110],["2019-08-12",13951.54,14282.4,13813.68,13951.54,445620],["2019-08-13",13896.39,14061.83,12986.51,13179.52,1116880],["2019-08-14",13179.52,13620.67,13124.37,13179.52,213010],["2019-08-15",12958.94,13400.09,12572.93,13372.52,473350],["2019-08-16",13629.14,13743.19,13458.06,13458.06,424650],["2019-08-19",13458.06,13743.19,13401.03,13572.11,230620],["2019-08-20",13572.11,14313.45,13515.09,14313.45,1063710],["2019-08-21",14341.96,14541.55,13971.29,13971.29,483160],["2019-08-22",13971.29,14199.39,13942.78,13942.78,270850],["2019-08-23",13942.78,14142.37,13743.19,13800.21,290990],["2019-08-26",14028.32,14113.86,13686.16,13686.16,413740],["2019-08-27",13857.24,13971.29,13286.98,13286.98,561370],["2019-08-28",13172.93,13401.03,13115.91,13115.91,369730],["2019-08-29",13058.88,13229.96,12545.65,12716.73,419740],["2019-08-30",12802.27,12802.27,12431.6,12431.6,467360],["2019-09-03",12146.47,12260.52,11576.21,11576.21,514610],["2019-09-04",11120.01,11576.21,10891.9,11576.21,512630],["2019-09-05",11747.29,12032.42,11690.26,11690.26,113390],["2019-09-06",11405.14,11804.32,11291.08,11291.08,87960],["2019-09-09",11120.01,11120.01,10606.78,10606.78,356620],["2019-09-10",10606.78,10663.8,9922.47,9922.47,561260],["2019-09-11",9865.44,10350.16,9865.44,10321.65,315750],["2019-09-12",10549.75,10720.83,10350.16,10521.24,116680],["2019-09-13",10521.24,10549.75,9979.49,10378.67,348450],["2019-09-16",10378.67,10407.19,10207.6,10207.6,144610],["2019-09-17",10207.6,10920.42,10150.57,10920.42,321190],["2019-09-18",10920.42,11547.7,10920.42,11062.98,243010],["2019-09-19",11062.98,11177.03,10891.9,11177.03,153530],["2019-09-20",11177.03,11177.03,10834.88,10948.93,183980],["2019-09-23",10948.93,10948.93,10663.8,10692.32,96980],["2019-09-24",10492.73,10692.32,10264.62,10264.62,244560],["2019-09-25",10122.06,10720.83,10122.06,10663.8,153340],["2019-09-26",10777.85,10777.85,10606.78,10606.78,54250],["2019-09-27",10692.32,10720.83,10549.75,10663.8,91060],["2019-09-30",10435.7,10663.8,10435.7,10435.7,119220],["2019-10-01",10720.83,10777.85,10521.24,10549.75,117760],["2019-10-02",10606.78,10834.88,10549.75,10663.8,143700],["2019-10-03",10435.7,10777.85,10378.67,10777.85,60330],["2019-10-04",10834.88,10834.88,10606.78,10635.29,111140],["2019-10-07",10606.78,10606.78,10378.67,10435.7,94440],["2019-10-08",10264.62,10492.73,10150.57,10264.62,165920],["2019-10-09",10321.65,10378.67,10150.57,10150.57,183110],["2019-10-10",10378.67,10435.7,10150.57,10264.62,125970],["2019-10-11",10150.57,10407.19,10150.57,10293.14,39400],["2019-10-14",10350.16,10378.67,9779.9,9865.44,135830],["2019-10-15",9865.44,10093.55,9580.31,9865.44,296720],["2019-10-16",9865.44,10093.55,9523.29,9580.31,188660],["2019-10-17",9580.31,9665.85,9551.8,9580.31,114890],["2019-10-18",9893.96,10236.11,9893.96,10236.11,360490],["2019-10-21",10663.8,10720.83,10378.67,10435.7,212920],["2019-10-22",10435.7,10464.21,10264.62,10264.62,123680],["2019-10-23",10207.6,10777.85,10150.57,10692.32,256130],["2019-10-24",10692.32,10834.88,10378.67,10606.78,117930],["2019-10-25",10663.8,10749.34,10578.26,10606.78,96680],["2019-10-28",10663.8,10663.8,10350.16,10378.67,160350],["2019-10-29",10378.67,10407.19,10036.52,10093.55,222120],["2019-10-30",10207.6,10435.7,10036.52,10264.62,161260],["2019-10-31",10321.65,10492.73,10093.55,10207.6,68360],["2019-11-01",10122.06,10264.62,10093.55,10122.06,72960],["2019-11-04",10236.11,10264.62,9950.98,9979.49,194560],["2019-11-05",10150.57,10150.57,9751.39,9922.47,90710],["2019-11-06",9694.37,10264.62,9694.37,9950.98,143500],["2019-11-07",10008.01,10264.62,9979.49,10036.52,87030],["2019-11-08",10065.03,10179.08,10008.01,10093.55,94890],["2019-11-11",10036.52,10093.55,9922.47,9922.47,66530],["2019-11-12",9922.47,9979.49,9836.93,9979.49,104130],["2019-11-13",10122.06,10122.06,9808.42,9865.44,75890],["2019-11-14",9865.44,9922.47,9779.9,9865.44,84450],["2019-11-15",9751.39,9865.44,9722.88,9722.88,102430],["2019-11-18",9865.44,9865.44,9694.37,9722.88,86720],["2019-11-19",9722.88,9950.98,9694.37,9893.96,104450],["2019-11-20",9950.98,10378.67,9808.42,10350.16,317730],["2019-11-21",10350.16,10777.85,10207.6,10407.19,608260],["2019-11-22",10549.75,10549.75,9808.42,9979.49,271480],["2019-11-25",9865.44,10036.52,9808.42,9893.96,33960],["2019-11-26",9922.47,9922.47,9836.93,9922.47,99710],["2019-11-27",9922.47,10036.52,9779.9,9922.47,100850],["2019-11-28",9979.49,9979.49,9779.9,9865.44,122990],["2019-11-29",9922.47,9922.47,9751.39,9751.39,85900],["2019-12-02",9836.93,9836.93,9124.11,9409.24,362930],["2019-12-03",9295.19,9466.26,9124.11,9352.21,107990],["2019-12-04",9295.19,9466.26,9152.62,9409.24,58690],["2019-12-05",9551.8,9694.37,9380.72,9380.72,74150],["2019-12-06",9380.72,9437.75,9295.19,9295.19,52190],["2019-12-09",9266.67,9466.26,9238.16,9323.7,163530],["2019-12-10",9409.24,9409.24,9266.67,9352.21,29920],["2019-12-11",9295.19,9466.26,9295.19,9352.21,54800],["2019-12-12",9352.21,9751.39,9266.67,9637.34,125370],["2019-12-13",9751.39,9751.39,9580.31,9694.37,57850],["2019-12-16",9751.39,9751.39,9466.26,9466.26,45560],["2019-12-17",9466.26,9865.44,9352.21,9466.26,231790],["2019-12-18",9409.24,9637.34,9409.24,9523.29,29410],["2019-12-19",9523.29,9694.37,9523.29,9551.8,113910],["2019-12-20",9551.8,9751.39,9352.21,9466.26,60080],["2019-12-23",9466.26,9580.31,9466.26,9523.29,45750],["2019-12-24",9523.29,10179.08,9466.26,10179.08,278600],["2019-12-25",10321.65,10464.21,10008.01,10321.65,351420],["2019-12-26",10464.21,10492.73,10150.57,10321.65,249200],["2019-12-27",10207.6,10435.7,10150.57,10321.65,266690],["2019-12-30",10378.67,10435.7,9979.49,9979.49,359200],["2019-12-31",9922.47,10150.57,9694.37,10093.55,918780],["2020-01-02",10008.01,10378.67,10008.01,10264.62,165900],["2020-01-03",10264.62,10777.85,10122.06,10521.24,750030],["2020-01-06",10492.73,10492.73,10036.52,10207.6,360360],["2020-01-07",10207.6,10378.67,9922.47,10207.6,295630],["2020-01-08",9979.49,10036.52,9523.29,9608.83,482480],["2020-01-09",9694.37,9865.44,9523.29,9523.29,276620],["2020-01-10",9694.37,9751.39,9152.62,9209.65,354110],["2020-01-13",9209.65,9266.67,8667.9,8838.98,271350],["2020-01-14",8838.98,9124.11,8838.98,9124.11,108490],["2020-01-15",9067.08,9124.11,8924.52,8924.52,50600],["2020-01-16",9067.08,9095.6,8753.44,8753.44,133780],["2020-01-17",8724.93,9067.08,8724.93,8953.03,90430],["2020-01-20",9124.11,9124.11,8781.95,8953.03,101560],["2020-01-21",8838.98,9095.6,8838.98,9010.06,78060],["2020-01-22",9010.06,9152.62,8896.01,9152.62,71950],["2020-01-30",8867.49,9095.6,8838.98,8896.01,62050],["2020-01-31",8810.47,8896.01,8325.75,8382.78,122410],["2020-02-03",7869.54,8268.72,7812.52,7983.6,396390],["2020-02-04",7983.6,8154.67,7983.6,8154.67,129770],["2020-02-05",8097.65,8724.93,8097.65,8439.8,149510],["2020-02-06",8896.01,8896.01,8553.85,8867.49,167030],["2020-02-07",9038.57,9038.57,8667.9,8838.98,41520],["2020-02-10",8667.9,8781.95,8610.88,8781.95,53300],["2020-02-11",8810.47,8981.54,8667.9,8896.01,170210],["2020-02-12",9124.11,9494.78,9010.06,9494.78,336460],["2020-02-13",9694.37,9865.44,9637.34,9751.39,414530],["2020-02-14",9808.42,9808.42,9580.31,9637.34,122330],["2020-02-17",9637.34,10179.08,9580.31,10036.52,258130],["2020-02-18",10150.57,10435.7,9979.49,10207.6,430240],["2020-02-19",10150.57,10464.21,10150.57,10321.65,529310],["2020-02-20",10492.73,10492.73,10122.06,10264.62,270790],["2020-02-21",10264.62,10264.62,10008.01,10036.52,169150],["2020-02-24",9751.39,9865.44,9352.21,9352.21,554700],["2020-02-25",9124.11,9836.93,9038.57,9808.42,427900],["2020-02-26",9409.24,9779.9,9409.24,9694.37,92610],["2020-02-27",9779.9,10036.52,9694.37,10008.01,224770],["2020-02-28",10008.01,10207.6,9523.29,10179.08,532740],["2020-03-02",10207.6,10492.73,10093.55,10207.6,242530],["2020-03-03",10378.67,10378.67,9979.49,10207.6,380310],["2020-03-04",10207.6,10207.6,9979.49,10093.55,303040],["2020-03-05",10150.57,10264.62,10093.55,10093.55,367920],["2020-03-06",10093.55,10179.08,9893.96,10122.06,116470],["2020-03-09",9437.75,9637.34,9437.75,9437.75,471760],["2020-03-10",9437.75,9437.75,8896.01,9238.16,571650],["2020-03-11",9352.21,9352.21,8610.88,9067.08,311780],["2020-03-12",8610.88,8781.95,8439.8,8439.8,561630],["2020-03-13",7869.54,8553.85,7869.54,8040.62,395690],["2020-03-16",8040.62,8382.78,7869.54,7955.08,197440],["2020-03-17",7755.49,8496.83,7755.49,8496.83,162570],["2020-03-18",8553.85,8724.93,8325.75,8382.78,151800],["2020-03-19",8325.75,8525.34,8040.62,8154.67,76080],["2020-03-20",8325.75,8411.29,8040.62,8240.21,118560],["2020-03-23",8097.65,8097.65,7669.95,7669.95,465030],["2020-03-24",7669.95,7955.08,7669.95,7784.01,399890],["2020-03-25",7784.01,8211.7,7784.01,8183.19,194710],["2020-03-26",8154.67,8268.72,7812.52,7983.6,156890],["2020-03-27",7983.6,7983.6,7698.47,7755.49,156750],["2020-03-30",7641.44,7641.44,7213.75,7213.75,409630],["2020-03-31",7299.29,7498.88,6786.06,7185.24,176980],["2020-04-01",7014.16,7441.85,7014.16,7384.83,87570],["2020-04-03",7384.83,7698.47,7384.83,7612.93,218510],["2020-04-06",7698.47,8069.13,7698.47,7926.57,228990],["2020-04-07",8154.67,8154.67,7898.06,7926.57,76750],["2020-04-08",7869.54,7926.57,7755.49,7926.57,65460],["2020-04-09",7983.6,8268.72,7955.08,8097.65,234170],["2020-04-10",8154.67,8382.78,7983.6,8154.67,182530],["2020-04-13",8154.67,8325.75,7983.6,8040.62,134300],["2020-04-14",7955.08,8154.67,7698.47,7983.6,159560],["2020-04-15",8097.65,8382.78,8069.13,8382.78,349720],["2020-04-16",8382.78,8781.95,8240.21,8667.9,307450],["2020-04-17",8896.01,9067.08,8781.95,8838.98,359660],["2020-04-20",9437.75,9437.75,9323.7,9437.75,962840],["2020-04-21",9437.75,9950.98,9010.06,9124.11,737770],["2020-04-22",9010.06,9523.29,9010.06,9494.78,399940],["2020-04-23",9808.42,9808.42,9238.16,9295.19,229600],["2020-04-24",9295.19,9466.26,9124.11,9466.26,232110],["2020-04-27",9865.44,10122.06,9665.85,10122.06,2207750],["2020-04-28",10435.7,10464.21,10036.52,10150.57,491330],["2020-04-29",10150.57,10492.73,10122.06,10264.62,514170],["2020-05-04",9979.49,10264.62,9922.47,9950.98,601610],["2020-05-05",10036.52,10378.67,9865.44,10264.62,522250],["2020-05-06",10321.65,10977.44,10321.65,10977.44,1835550],["2020-05-07",11005.96,11177.03,10777.85,10920.42,668540],["2020-05-08",10891.9,11120.01,10720.83,10720.83,951950],["2020-05-11",10692.32,11262.57,10606.78,10891.9,1065140],["2020-05-12",10891.9,11319.6,10749.34,11120.01,995290],["2020-05-13",11120.01,11319.6,10834.88,10891.9,1181530],["2020-05-14",10720.83,10920.42,10407.19,10407.19,1705030],["2020-05-15",10321.65,10635.29,10122.06,10293.14,1052180],["2020-05-18",10321.65,10663.8,10264.62,10663.8,770990],["2020-05-19",10834.88,10948.93,10663.8,10663.8,1064760],["2020-05-20",10663.8,10834.88,10521.24,10834.88,595200],["2020-05-21",10948.93,11177.03,10720.83,10834.88,1336290],["2020-05-22",10834.88,10891.9,10606.78,10749.34,878530],["2020-05-25",10749.34,11490.67,10720.83,11490.67,4346420],["2020-05-26",12260.52,12260.52,11804.32,11975.39,2052830],["2020-05-27",11975.39,12032.42,11462.16,11462.16,1677730],["2020-05-28",11462.16,11946.88,11062.98,11690.26,2368910],["2020-05-29",11690.26,12203.5,11576.21,12089.44,1282510],["2020-06-01",12374.57,12830.78,12374.57,12745.24,1469570],["2020-06-02",12745.24,12773.75,11975.39,11975.39,2343230],["2020-06-03",11975.39,12688.21,11918.37,12545.65,1692480],["2020-06-04",12773.75,12773.75,12032.42,12089.44,1577010],["2020-06-05",12089.44,12374.57,11918.37,12346.06,1263050],["2020-06-08",12431.6,12574.16,12174.98,12346.06,1754330],["2020-06-09",12289.03,12773.75,12174.98,12488.62,1822080],["2020-06-10",12460.11,12773.75,12174.98,12545.65,1574060],["2020-06-11",12659.7,12688.21,11690.26,11690.26,1857260],["2020-06-12",10891.9,11405.14,10891.9,11405.14,1889800],["2020-06-15",11405.14,11405.14,10635.29,10635.29,1168850],["2020-06-16",10920.42,11120.01,10834.88,11091.49,662710],["2020-06-17",11177.03,11376.62,11062.98,11319.6,543700],["2020-06-18",11177.03,11861.34,11034.47,11661.75,1168880],["2020-06-19",11690.26,11946.88,11690.26,11804.32,579010],["2020-06-22",11804.32,11889.85,11576.21,11718.78,691320],["2020-06-23",11604.73,11861.34,11291.08,11633.24,977000],["2020-06-24",11576.21,11747.29,11062.98,11291.08,831600],["2020-06-25",11005.96,11262.57,11005.96,11177.03,720650],["2020-06-26",11291.08,11348.11,11034.47,11205.55,343690],["2020-06-29",11062.98,11062.98,10663.8,10749.34,729730],["2020-06-30",10834.88,10948.93,10008.01,10492.73,779690],["2020-07-01",10549.75,11205.55,10435.7,11205.55,646720],["2020-07-02",11177.03,11291.08,11005.96,11005.96,278980],["2020-07-03",11120.01,11262.57,10977.44,11034.47,284290],["2020-07-06",11120.01,11234.06,11005.96,11120.01,300780],["2020-07-07",11205.55,11462.16,11205.55,11234.06,771130],["2020-07-08",11177.03,11433.65,11177.03,11348.11,675820],["2020-07-09",11405.14,11747.29,11405.14,11661.75,808180],["2020-07-10",11661.75,11861.34,11519.19,11633.24,877370],["2020-07-13",11861.34,11861.34,11405.14,11519.19,595500],["2020-07-14",11576.21,11633.24,11462.16,11547.7,530540],["2020-07-15",11690.26,11861.34,11547.7,11718.78,545910],["2020-07-16",11718.78,11861.34,11604.73,11690.26,336260],["2020-07-17",11718.78,12232.01,11718.78,12146.47,1633730],["2020-07-20",12659.7,12973.34,12545.65,12773.75,3357980],["2020-07-21",12773.75,13201.45,12574.16,13115.91,2148000],["2020-07-22",13172.93,13401.03,12830.78,12887.8,1423990],["2020-07-23",12887.8,13458.06,12659.7,13458.06,1711410],["2020-07-24",13401.03,13914.27,12517.14,13001.86,3074120],["2020-07-27",12545.65,13401.03,12317.55,12317.55,2505830],["2020-07-28",12659.7,13172.93,12431.6,13172.93,1795190],["2020-07-29",13115.91,14085.34,12887.8,14085.34,3470290],["2020-07-30",14370.47,14627.09,14028.32,14085.34,1932120],["2020-07-31",13686.16,14256.42,13657.65,13828.73,1222540],["2020-08-03",13800.21,14769.65,13800.21,14712.63,2458950],["2020-08-04",14826.68,15282.88,14341.96,14570.06,1876970],["2020-08-05",14541.55,15054.78,14341.96,14741.14,1266930],["2020-08-06",14598.57,15568.01,14484.52,15282.88,2767230],["2020-08-07",15225.86,15482.47,15054.78,15282.88,1298990],["2020-08-10",15339.91,16252.32,15282.88,15568.01,1960140],["2020-08-11",15739.09,15881.65,14855.19,15111.81,3555920],["2020-08-12",15054.78,15453.96,14855.19,15339.91,1389540],["2020-08-13",15339.91,15967.19,15311.4,15967.19,1614400],["2020-08-14",15967.19,16166.78,15510.99,15710.57,2033900],["2020-08-17",15710.57,16195.29,15453.96,15881.65,1303680],["2020-08-18",15910.16,16138.27,15682.06,15910.16,964150],["2020-08-19",15910.16,16024.22,15767.6,15881.65,1361070],["2020-08-20",15881.65,15881.65,15339.91,15453.96,2248010],["2020-08-21",15568.01,15710.57,15453.96,15625.04,1215220],["2020-08-24",15796.11,16081.24,15653.55,15853.14,1584120],["2020-08-25",15767.6,16081.24,15682.06,15824.63,1591290],["2020-08-26",15796.11,16622.99,15625.04,16252.32,3303430],["2020-08-27",16606.91,16606.91,16311.42,16340.97,1471870],["2020-08-28",16311.42,16547.82,16104.57,16104.57,1485300],["2020-08-31",15927.27,15927.27,15011.23,15336.28,3624570],["2020-09-01",15247.63,15749.97,15247.63,15602.23,688880],["2020-09-03",15897.72,15897.72,15454.48,15602.23,1036590],["2020-09-04",15129.43,15838.62,15129.43,15661.33,1197840],["2020-09-07",15661.33,15779.52,15247.63,15247.63,1083620],["2020-09-08",15365.83,15484.03,15188.53,15395.38,711970],["2020-09-09",15188.53,15779.52,15158.98,15572.68,1294810],["2020-09-10",15956.82,16547.82,15956.82,16370.52,3154650],["2020-09-11",16370.52,16370.52,16104.57,16252.32,839390],["2020-09-14",15956.82,16222.77,15956.82,16075.02,1690640],["2020-09-15",15956.82,16547.82,15897.72,16193.22,1729250],["2020-09-16",16311.42,16429.62,15956.82,16075.02,940110],["2020-09-17",16193.22,16340.97,16045.47,16104.57,1062990],["2020-09-18",16104.57,16222.77,15986.37,16104.57,851820],["2020-09-21",16193.22,16252.32,16015.92,16015.92,1311870],["2020-09-22",15838.62,16015.92,15602.23,15720.42,1905190],["2020-09-23",15720.42,15897.72,15484.03,15868.17,804240],["2020-09-24",15868.17,16134.12,15838.62,15897.72,631230],["2020-09-25",15897.72,16015.92,15690.88,15720.42,731590],["2020-09-28",15720.42,15838.62,15513.58,15602.23,998290],["2020-09-29",15602.23,15661.33,15188.53,15306.73,1760780],["2020-09-30",15306.73,15690.88,15099.88,15572.68,1220270],["2020-10-01",15631.78,15838.62,15543.13,15631.78,719060],["2020-10-02",15602.23,15661.33,15070.33,15484.03,1269250],["2020-10-05",15484.03,16429.62,15454.48,16429.62,3102060],["2020-10-06",16547.82,16577.37,16252.32,16311.42,1562460],["2020-10-07",16281.87,16547.82,16134.12,16134.12,1635170],["2020-10-08",16222.77,16281.87,15779.52,15838.62,1668490],["2020-10-09",15956.82,16075.02,15779.52,15927.27,605080],["2020-10-12",16075.02,16104.57,15690.88,15690.88,1168990],["2020-10-13",15661.33,15720.42,15395.38,15484.03,848610],["2020-10-14",15572.68,15897.72,15454.48,15602.23,698230],["2020-10-15",15602.23,15602.23,15484.03,15484.03,667210],["2020-10-16",15424.93,15513.58,15070.33,15070.33,1540720],["2020-10-19",15070.33,15070.33,14479.34,14479.34,1887280],["2020-10-20",14242.94,14449.79,14036.09,14302.04,1172360],["2020-10-21",14302.04,14893.03,14242.94,14538.44,1034960],["2020-10-22",14479.34,14479.34,14302.04,14361.14,441530],["2020-10-23",14390.69,14390.69,14242.94,14242.94,613590],["2020-10-26",14242.94,14508.89,14183.84,14302.04,915550],["2020-10-27",14183.84,14390.69,14124.74,14124.74,794090],["2020-10-28",13888.35,14065.64,13356.45,13533.75,1093040],["2020-10-29",13060.95,13888.35,13060.95,13533.75,1048780],["2020-10-30",13711.05,13858.8,13533.75,13740.6,497020],["2020-11-02",13888.35,13888.35,13651.95,13681.5,317450],["2020-11-03",13770.15,14302.04,13681.5,14242.94,753740],["2020-11-04",14242.94,15218.08,14242.94,15218.08,1707750],["2020-11-05",15070.33,15336.28,14656.64,14715.74,1160660],["2020-11-06",14627.09,15188.53,14627.09,14893.03,732500],["2020-11-09",14981.68,15070.33,14833.93,14981.68,923140],["2020-11-10",15129.43,15661.33,14952.13,15306.73,1560770],["2020-11-11",15306.73,15602.23,15188.53,15484.03,1082800],["2020-11-12",15484.03,15572.68,15395.38,15513.58,503040],["2020-11-13",15543.13,15749.97,15395.38,15631.78,926190],["2020-11-16",15572.68,15661.33,15129.43,15277.18,1085540],["2020-11-17",15277.18,15602.23,15277.18,15572.68,801230],["2020-11-18",15602.23,16429.62,15513.58,16370.52,2200930],["2020-11-19",16370.52,16754.66,16163.67,16252.32,1587480],["2020-11-20",16252.32,16784.21,15956.82,16666.01,1388480],["2020-11-23",16666.01,16843.31,16459.17,16666.01,1193270],["2020-11-24",16695.56,16725.11,16252.32,16488.72,1589960],["2020-11-25",16547.82,17611.6,16311.42,17257.01,2629930],["2020-11-26",17286.56,17700.25,17197.91,17434.31,1086680],["2020-11-27",17434.31,17552.5,17227.46,17257.01,759450],["2020-11-30",17404.76,17404.76,16961.51,16961.51,1090640],["2020-12-01",16547.82,17463.86,16488.72,17227.46,1980510],["2020-12-02",17375.21,17966.2,17138.81,17729.8,1624980],["2020-12-03",17670.7,18054.85,17641.15,17729.8,788960],["2020-12-04",17759.35,17936.65,17375.21,17463.86,972200],["2020-12-07",17404.76,17670.7,17375.21,17463.86,867690],["2020-12-08",17522.95,17729.8,17257.01,17493.41,844910],["2020-12-09",17611.6,17995.75,17463.86,17493.41,906050],["2020-12-10",17493.41,17611.6,17020.61,17020.61,1616470],["2020-12-11",17079.71,17197.91,16754.66,17079.71,1190660],["2020-12-14",17138.81,17611.6,17109.26,17552.5,994820],["2020-12-15",17493.41,18734.49,17375.21,18498.09,2952380],["2020-12-16",18379.9,18970.89,18320.8,18498.09,1038490],["2020-12-17",18438.99,18911.79,18202.6,18438.99,1065140],["2020-12-18",18409.44,19207.29,18291.25,19089.09,1787730],["2020-12-21",19089.09,19946.03,18970.89,19266.39,1404260],["2020-12-22",19266.39,19975.58,19207.29,19798.28,1205730],["2020-12-23",19798.28,19916.48,18438.99,18911.79,1257390],["2020-12-24",18911.79,18911.79,17611.6,18350.35,1953090],["2020-12-25",18291.25,19029.99,17611.6,19029.99,1392730],["2020-12-28",19089.09,19502.78,18911.79,19355.03,1176450],["2020-12-29",19207.29,19384.58,18941.34,19266.39,910290],["2020-12-30",19266.39,19266.39,18793.59,18911.79,1466940],["2020-12-31",18823.14,19029.99,18675.39,18911.79,1167140],["2021-01-04",19207.29,20211.97,19207.29,20211.97,1962000],["2021-01-05",20211.97,21571.26,20211.97,21571.26,1950200],["2021-01-06",22457.75,22457.75,21630.36,21866.76,1532800],["2021-01-07",21925.86,22132.7,21571.26,21984.96,1247700],["2021-01-08",21984.96,22457.75,21866.76,22132.7,904800],["2021-01-11",22221.35,23639.74,21837.21,23285.14,1137300],["2021-01-12",23226.04,23285.14,22428.2,23285.14,592700],["2021-01-13",23285.14,23521.54,22989.64,23166.94,928500],["2021-01-14",23166.94,23344.24,22753.25,23285.14,778500],["2021-01-15",23403.34,24821.72,23314.69,24171.63,1023900],["2021-01-18",24408.03,24821.72,23698.84,23935.23,1132600],["2021-01-19",23935.23,24526.23,22280.45,22280.45,1483800],["2021-01-20",22339.55,22635.05,20743.87,22280.45,1431000],["2021-01-21",22457.75,23432.89,21866.76,23432.89,1285800],["2021-01-22",23403.34,23994.33,22871.45,23019.19,1519600],["2021-01-25",22753.25,23610.19,22635.05,23226.04,891800],["2021-01-26",23462.44,23757.94,22635.05,23344.24,1389600],["2021-01-27",23344.24,24969.47,23226.04,24969.47,4175400],["2021-01-28",23935.23,26003.71,23226.04,23226.04,2179200],["2021-01-29",23255.59,24851.27,23255.59,24821.72,1442700],["2021-02-01",24230.73,25058.12,23107.84,23107.84,1823300],["2021-02-02",21512.16,23048.74,21512.16,21807.66,3070800],["2021-02-03",22871.45,22930.54,20389.27,22221.35,1633300],["2021-02-04",22044.05,23226.04,21748.56,22428.2,865300],["2021-02-05",22428.2,22457.75,21925.86,22398.65,1095200],["2021-02-08",22162.25,22812.35,20862.07,21275.76,1360600],["2021-02-09",21157.56,22073.6,21039.37,21896.31,841700],["2021-02-17",22162.25,23403.34,22162.25,23166.94,906400],["2021-02-18",23166.94,24201.18,22753.25,23728.39,1455200],["2021-02-19",23344.24,24467.13,23344.24,23846.58,985200],["2021-02-22",24082.98,24082.98,23285.14,23491.99,1216700],["2021-02-23",23491.99,24408.03,23344.24,24023.88,1371000],["2021-02-24",24201.18,24408.03,23403.34,23462.44,990900],["2021-02-25",23639.74,23698.84,23166.94,23521.54,819800],["2021-02-26",23048.74,25146.77,23048.74,24053.43,1078200],["2021-03-01",24112.53,25471.82,24053.43,25412.72,2239000],["2021-03-02",25708.21,25885.51,25176.32,25324.07,870700],["2021-03-03",25117.22,26003.71,24999.02,25649.11,1194900],["2021-03-04",25708.21,26003.71,24289.83,24999.02,1326500],["2021-03-05",24703.52,24999.02,23935.23,24585.33,1025000],["2021-03-08",24762.62,25176.32,24348.93,24851.27,902700],["2021-03-09",24851.27,24851.27,24230.73,24467.13,586900],["2021-03-10",24467.13,24762.62,24230.73,24703.52,536600],["2021-03-11",25117.22,25708.21,24821.72,25324.07,1282200],["2021-03-12",25412.72,25708.21,25058.12,25117.22,530100],["2021-03-15",25117.22,25353.62,24673.98,24821.72,749300],["2021-03-16",24703.52,24821.72,24230.73,24289.83,984000],["2021-03-17",24023.88,24230.73,23698.84,23935.23,1107600],["2021-03-18",24230.73,24526.23,23757.94,24348.93,797100],["2021-03-19",24348.93,24526.23,23994.33,24230.73,499400],["2021-03-22",24112.53,24230.73,23757.94,23994.33,660900],["2021-03-23",23935.23,24526.23,23876.13,23994.33,710200],["2021-03-24",23757.94,23994.33,22516.85,22753.25,1033200],["2021-03-25",23048.74,23078.29,22457.75,22457.75,1065500],["2021-03-26",22162.25,22398.65,20980.27,22132.7,1033700],["2021-03-29",22132.7,22575.95,22132.7,22516.85,580300],["2021-03-30",22575.95,22900.99,22457.75,22841.9,457900],["2021-03-31",22900.99,22930.54,22723.7,22782.8,423000],["2021-04-01",22782.8,23048.74,22635.05,23048.74,485900],["2021-04-02",23639.74,23639.74,23107.84,23344.24,569600],["2021-04-05",23344.24,23580.64,23255.59,23255.59,385800],["2021-04-06",22989.64,23048.74,22635.05,22782.8,434400],["2021-04-07",22635.05,23048.74,22339.55,23048.74,574000],["2021-04-08",23048.74,23935.23,22664.6,23285.14,697300],["2021-04-09",23285.14,23580.64,23285.14,23344.24,292500],["2021-04-12",23403.34,23817.03,23226.04,23462.44,499100],["2021-04-13",23462.44,23610.19,22635.05,22812.35,743600],["2021-04-14",22457.75,22723.7,22398.65,22694.15,605200],["2021-04-15",22694.15,22723.7,22162.25,22221.35,702600],["2021-04-16",21866.76,22575.95,20980.27,21689.46,806900],["2021-04-19",21689.46,22044.05,21689.46,21748.56,467300],["2021-04-20",21866.76,21925.86,21157.56,21512.16,626100],["2021-04-22",21275.76,21275.76,20034.68,20655.22,1348700],["2021-04-23",20566.57,21275.76,19384.58,21128.01,742000],["2021-04-26",21098.46,21128.01,20330.17,20330.17,472600],["2021-04-27",20330.17,20418.82,19620.98,19857.38,416100],["2021-04-28",19857.38,20980.27,19739.18,20625.67,612700],["2021-04-29",20743.87,20980.27,20389.27,20389.27,382900],["2021-05-04",19798.28,20152.88,19680.08,20034.68,464300],["2021-05-05",20034.68,20862.07,20034.68,20625.67,701100],["2021-05-06",20773.42,21098.46,20566.57,20684.77,543200],["2021-05-07",20684.77,20684.77,19975.58,20034.68,913300],["2021-05-10",19680.08,20448.37,19620.98,20034.68,679300],["2021-05-11",20093.78,20950.72,20005.13,20566.57,690800],["2021-05-12",20566.57,21984.96,20537.02,21984.96,1808200],["2021-05-13",21984.96,22398.65,21571.26,21571.26,838600],["2021-05-14",21630.36,22162.25,21275.76,21275.76,579900],["2021-05-17",21275.76,21512.16,20743.87,20891.62,683200],["2021-05-18",20891.62,20891.62,20152.88,20389.27,503000],["2021-05-19",20093.78,20389.27,19946.03,19975.58,873400],["2021-05-20",19857.38,19857.38,18645.84,19029.99,1631600],["2021-05-21",18911.79,20359.72,18911.79,20359.72,1048500],["2021-05-24",20980.27,21453.06,20566.57,21275.76,986000],["2021-05-25",21334.86,21571.26,21068.92,21275.76,1140900],["2021-05-26",21157.56,21748.56,20684.77,21393.96,1101600],["2021-05-27",21275.76,21423.51,21157.56,21275.76,1140800],["2021-05-28",21571.26,21571.26,21216.66,21571.26,987700],["2021-05-31",21571.26,22339.55,21393.96,22280.45,1108900],["2021-06-01",22339.55,22398.65,21807.66,21984.96,491700],["2021-06-02",21571.26,21984.96,21305.31,21748.56,511700],["2021-06-03",20980.27,21984.96,20684.77,21748.56,848600],["2021-06-04",21748.56,22930.54,21748.56,22930.54,1695900],["2021-06-07",23344.24,23344.24,22457.75,23107.84,1183300],["2021-06-08",23107.84,23521.54,22457.75,22753.25,1185700],["2021-06-09",22457.75,22930.54,21630.36,22516.85,1043000],["2021-06-10",22516.85,22575.95,21837.21,21837.21,699900],["2021-06-11",21748.56,22339.55,21689.46,22280.45,785400],["2021-06-14",22280.45,23344.24,22280.45,23048.74,1294400],["2021-06-15",23107.84,24408.03,22930.54,24171.63,2530100],["2021-06-16",24171.63,24408.03,23580.64,24230.73,1385800],["2021-06-17",23580.64,24703.52,23521.54,24319.38,1010100],["2021-06-18",24112.53,25412.72,23935.23,24585.33,1745800],["2021-06-21",24230.73,24496.68,23639.74,24171.63,1151300],["2021-06-22",23994.33,24703.52,23935.23,23935.23,1057000],["2021-06-23",23935.23,23935.23,22575.95,22900.99,1987300],["2021-06-24",22871.45,23226.04,22369.1,22516.85,1043400],["2021-06-25",22516.85,22989.64,22398.65,22575.95,604000],["2021-06-28",22575.95,23166.94,22575.95,23048.74,762100],["2021-06-29",23048.74,23491.99,22635.05,23019.19,850900],["2021-06-30",23019.19,23019.19,22694.15,22812.35,625700],["2021-07-01",22812.35,22871.45,22428.2,22753.25,826700],["2021-07-02",22753.25,23048.74,22516.85,22753.25,735300],["2021-07-05",22428.2,22694.15,21866.76,22044.05,1128400],["2021-07-06",21866.76,22162.25,20684.77,20684.77,1565500],["2021-07-07",20448.37,21216.66,20093.78,21216.66,1091200],["2021-07-08",21157.56,21393.96,20684.77,21246.21,451700],["2021-07-09",20980.27,21246.21,20211.97,20862.07,679600],["2021-07-12",20507.47,20862.07,19414.13,19591.43,1206200],["2021-07-13",19857.38,20093.78,19591.43,20034.68,443400],["2021-07-14",20034.68,20359.72,19384.58,19798.28,500800],["2021-07-15",19798.28,20300.62,19680.08,20300.62,413500],["2021-07-16",20980.27,21719.01,20862.07,21719.01,1648500],["2021-07-19",21334.86,22457.75,21157.56,21275.76,1005000],["2021-07-20",21571.26,22162.25,21039.37,22162.25,558600],["2021-07-21",21984.96,22221.35,21571.26,21866.76,748700],["2021-07-22",21689.46,23373.79,21512.16,23373.79,2520000],["2021-07-23",23344.24,23639.74,22871.45,22930.54,1009600],["2021-07-26",22635.05,24053.43,22635.05,23580.64,1193200],["2021-07-27",23935.23,23935.23,22989.64,23285.14,998000],["2021-07-28",23226.04,23935.23,23048.74,23403.34,1287400],["2021-07-29",23639.74,23728.39,23226.04,23639.74,507900],["2021-07-30",23639.74,24467.13,23639.74,24201.18,2283300],["2021-08-02",24142.08,24496.68,23639.74,23994.33,1743000],["2021-08-03",23935.23,25412.72,23639.74,25412.72,3207500],["2021-08-04",25412.72,25767.31,24880.82,25176.32,1296600],["2021-08-05",25058.12,26003.71,24703.52,25767.31,1395600],["2021-08-06",25737.76,26890.2,25264.97,26181.01,2873900],["2021-08-09",26476.5,26890.2,26299.21,26890.2,1863100],["2021-08-10",27067.5,27067.5,26181.01,26358.31,1858600],["2021-08-11",26240.11,26831.1,25649.11,25649.11,2059100],["2021-08-12",25560.47,27422.09,25560.47,27422.09,2482100],["2021-08-13",27540.29,28367.68,26890.2,28072.19,2430300],["2021-08-16",28367.68,28899.58,27747.14,27894.89,1562800],["2021-08-17",27540.29,27658.49,27185.7,27451.64,1678900],["2021-08-18",27185.7,28013.09,27126.6,27599.39,1381700],["2021-08-19",27422.09,28367.68,27274.35,28131.29,1151100],["2021-08-20",28131.29,28722.28,26181.01,26772.0,2890100],["2021-08-23",26299.21,27481.19,25412.72,25412.72,1875100],["2021-08-24",25235.42,26003.71,25117.22,25176.32,1276300],["2021-08-25",25176.32,25708.21,25087.67,25708.21,683000],["2021-08-26",25974.16,26535.6,25767.31,26240.11,970500],["2021-08-27",26210.56,27244.8,25826.41,27244.8,1428200],["2021-08-30",27540.29,28544.98,27481.19,27835.79,1379300],["2021-08-31",27865.34,29342.82,27599.39,28604.08,2119000],["2021-09-01",28367.68,28840.48,28338.13,28604.08,871500],["2021-09-06",28958.68,29254.17,28072.19,28072.19,1548500],["2021-09-07",27835.79,28870.03,27540.29,27953.99,1913900],["2021-09-08",28249.49,28604.08,27599.39,27776.69,926000],["2021-09-09",27776.69,28249.49,27717.59,28249.49,639000],["2021-09-10",28485.88,29254.17,28249.49,28899.58,1846200],["2021-09-13",28958.68,29017.78,27983.54,27983.54,1022300],["2021-09-14",27835.79,28249.49,27540.29,27776.69,851900],["2021-09-15",27540.29,28072.19,27185.7,27776.69,1050900],["2021-09-16",27924.44,28308.58,27776.69,28013.09,547000],["2021-09-17",28314.95,28556.45,27771.6,27952.71,913500],["2021-09-20",27952.71,28616.82,27892.34,27952.71,1059600],["2021-09-21",27650.85,27952.71,27047.12,27952.71,1242000],["2021-09-22",28314.95,29884.65,28133.83,29854.47,3374700],["2021-09-23",30488.38,30548.76,29280.92,29280.92,1139000],["2021-09-24",29341.29,29884.65,29220.55,29522.41,981300],["2021-09-27",29522.41,29824.28,27530.1,27530.1,1997800],["2021-09-28",27409.36,28254.58,27107.49,28254.58,970000],["2021-09-29",28073.46,29009.24,27499.92,28254.58,1004000],["2021-09-30",28677.19,28677.19,28375.33,28375.33,459800],["2021-10-01",28375.33,28979.06,28073.46,28435.7,681900],["2021-10-04",28435.7,29462.04,28375.33,29160.18,1014900],["2021-10-05",29522.41,30065.77,29311.11,29703.53,1106900],["2021-10-06",29794.09,29945.02,29582.79,29763.91,831900],["2021-10-07",30005.4,31816.59,29703.53,31816.59,2872600],["2021-10-08",32058.08,32058.08,31212.86,31273.23,722500],["2021-10-11",31454.35,32299.57,31212.86,32239.2,1087200],["2021-10-12",32420.32,33144.8,32058.08,33144.8,1626800],["2021-10-13",33144.8,34231.51,32903.3,33748.53,1327900],["2021-10-14",33929.65,34171.14,33024.05,33024.05,1539000],["2021-10-15",33024.05,33808.9,32420.32,33808.9,1780500],["2021-10-18",34352.26,35499.34,34231.51,34835.24,1209900],["2021-10-19",34835.24,34955.99,34110.76,34774.87,648700],["2021-10-20",34412.63,35438.97,33929.65,34774.87,860900],["2021-10-21",34835.24,35137.11,34593.75,34774.87,513200],["2021-10-22",34774.87,36827.55,34774.87,36586.06,984400],["2021-10-25",36827.55,37793.52,35620.09,35620.09,706800],["2021-10-26",35499.34,36404.94,35197.48,36223.82,853000],["2021-10-27",36586.06,36948.3,35620.09,36465.31,794600],["2021-10-28",36223.82,37612.4,36163.45,36827.55,951300],["2021-10-29",36586.06,38035.01,36586.06,37491.65,650400],["2021-11-01",37552.03,37733.15,36344.57,36586.06,1069800],["2021-11-02",36646.43,37733.15,36223.82,37552.03,1056500],["2021-11-03",37552.03,38819.86,34955.99,34955.99,2003200],["2021-11-04",34473.0,35620.09,34473.0,34895.61,998300],["2021-11-05",34955.99,35620.09,33567.41,35016.36,1250200],["2021-11-08",35076.73,36223.82,34412.63,35016.36,705600],["2021-11-09",35016.36,35921.96,34955.99,35318.23,530200],["2021-11-10",35318.23,35680.46,34593.75,34955.99,1144200],["2021-11-11",35257.85,36586.06,34774.87,35921.96,1939200],["2021-11-12",36767.18,37129.42,35982.33,36706.8,1025300],["2021-11-15",37008.67,37008.67,35318.23,35982.33,1581300],["2021-11-16",35499.34,35499.34,34291.88,34291.88,2098800],["2021-11-17",34291.88,35257.85,33808.9,35016.36,1209600],["2021-11-18",35137.11,35197.48,34291.88,34412.63,1188400],["2021-11-19",34412.63,34593.75,32058.08,32420.32,2055300],["2021-11-22",32420.32,32420.32,30156.33,30156.33,1531500],["2021-11-23",29582.79,32239.2,29582.79,32239.2,1259900],["2021-11-24",33144.8,33446.66,32420.32,32722.18,778300],["2021-11-25",33024.05,34110.76,32480.69,33446.66,820000],["2021-11-26",33688.15,33688.15,32661.81,33144.8,979700],["2021-11-29",31695.84,33748.53,31695.84,33325.91,711600],["2021-11-30",33808.9,35620.09,33808.9,35559.72,2717100],["2021-12-01",35921.96,37250.16,35801.21,36706.8,2165400],["2021-12-02",37069.04,37069.04,36103.07,36525.69,822200],["2021-12-03",36344.57,36525.69,35378.6,35378.6,1408000],["2021-12-06",34714.49,35378.6,32903.3,33808.9,2180000],["2021-12-07",34050.39,34955.99,33205.17,34835.24,630600],["2021-12-08",34835.24,36646.43,34835.24,35801.21,1237000],["2021-12-09",35801.21,36103.07,35197.48,36042.7,830000],["2021-12-10",36223.82,38336.88,36042.7,38155.76,3754400],["2021-12-13",38638.74,39544.34,38518.0,38638.74,1244700],["2021-12-14",38578.37,40027.32,38336.88,39363.22,1374900],["2021-12-15",39604.71,40027.32,38638.74,39363.22,1383400],["2021-12-16",39242.47,40751.8,39242.47,40389.56,1118600],["2021-12-17",40751.8,41053.66,39242.47,39846.2,1548400],["2021-12-20",39242.47,39302.85,38035.01,38397.25,1514600],["2021-12-21",38035.01,39544.34,36887.92,39423.59,1248500],["2021-12-22",39423.59,40932.92,39423.59,39846.2,1342600],["2021-12-23",39604.71,39785.83,37793.52,38336.88,1386500],["2021-12-24",38397.25,39544.34,38216.13,39121.73,1029400],["2021-12-27",39121.73,39544.34,38336.88,39121.73,758200],["2021-12-28",39483.96,41053.66,39302.85,40751.8,1768200],["2021-12-29",40751.8,41657.39,40087.69,41476.27,1064100],["2021-12-30",41536.65,42019.63,40329.19,40329.19,846800],["2021-12-31",41053.66,41053.66,40148.07,41053.66,1282000],["2022-01-04",41234.78,43166.72,41053.66,42562.99,1158600],["2022-01-05",42562.99,44374.18,42562.99,43710.08,1071400],["2022-01-06",43649.7,44676.05,43166.72,43770.45,1136300],["2022-01-07",43468.58,43468.58,42442.24,43166.72,974300],["2022-01-10",42864.85,43951.57,42140.38,42864.85,811800],["2022-01-11",42804.48,43408.21,41174.41,42381.87,760800],["2022-01-12",41959.26,42261.12,39423.59,39846.2,1686000],["2022-01-13",40751.8,41174.41,38638.74,40268.81,1050200],["2022-01-14",39604.71,42261.12,38759.49,42261.12,951600],["2022-01-17",42261.12,43166.72,39302.85,39302.85,1020600],["2022-01-18",39242.47,39363.22,36827.55,38940.61,1053700],["2022-01-19",38940.61,40993.29,38216.13,40510.31,1976200],["2022-01-20",40570.68,43287.47,40570.68,43287.47,1887300],["2022-01-21",43770.45,44917.54,42925.23,42925.23,1204900],["2022-01-24",42804.48,44857.16,42019.63,43468.58,1940000],["2022-01-25",42985.6,46487.24,42381.87,46487.24,2106000],["2022-01-26",47573.95,48902.16,46607.98,47090.97,989100],["2022-01-27",46607.98,47694.7,44494.93,44977.91,1095100],["2022-01-28",44676.05,47694.7,42562.99,46607.98,1977500],["2022-02-07",46849.47,47634.32,45943.88,46487.24,625400],["2022-02-08",45883.51,48902.16,45823.13,47332.46,1201800],["2022-02-09",46789.1,47694.7,45943.88,46185.37,1079500],["2022-02-10",46185.37,47211.71,46185.37,47090.97,805200],["2022-02-11",47030.59,49143.65,46849.47,48177.68,1324000],["2022-02-14",47392.83,48600.29,47151.34,47211.71,817900],["2022-02-15",46970.22,47573.95,45883.51,47573.95,986000],["2022-02-16",48298.43,48298.43,46185.37,46366.49,1695700],["2022-02-17",46245.74,47090.97,45943.88,47090.97,1116900],["2022-02-18",46366.49,48056.94,46366.49,47453.2,974600],["2022-02-21",47272.09,47634.32,46789.1,47211.71,922700],["2022-02-22",46245.74,47090.97,44977.91,47090.97,1690600],["2022-02-23",47090.97,50351.11,46970.22,50351.11,3707900],["2022-02-24",50049.25,50351.11,47694.7,49687.01,1411800],["2022-02-25",49687.01,51256.71,49505.89,49505.89,1127800],["2022-02-28",49264.4,49505.89,48600.29,48660.67,832000],["2022-03-01",48298.43,50049.25,48177.68,49143.65,1161300],["2022-03-02",49143.65,49988.87,48479.55,49505.89,841600],["2022-03-03",49505.89,50109.62,49204.02,49566.26,802200],["2022-03-04",49566.26,50713.35,48902.16,48962.53,1081100],["2022-03-07",48600.29,48660.67,46306.12,46306.12,3422700],["2022-03-08",45581.64,46004.25,43951.57,44011.94,2477900],["2022-03-09",44011.94,45581.64,42864.85,45279.78,1683200],["2022-03-10",45340.15,46125.0,44434.55,44434.55,974600],["2022-03-11",44072.31,44072.31,42502.62,42744.11,1757900],["2022-03-14",42261.12,42381.87,40691.43,41295.16,1226300],["2022-03-15",41355.53,43770.45,41355.53,43770.45,951300],["2022-03-16",44072.31,44374.18,43710.08,43770.45,459300],["2022-03-17",44072.31,44796.79,43951.57,44676.05,593200],["2022-03-18",44494.93,45340.15,44132.69,44615.67,656500],["2022-03-21",44857.16,45460.89,44193.06,44796.79,722300],["2022-03-22",44977.91,45762.76,44676.05,44977.91,873700],["2022-03-23",44796.79,45581.64,44796.79,44857.16,613700],["2022-03-24",44676.05,44977.91,44374.18,44857.16,552000],["2022-03-25",45279.78,47030.59,44736.42,46728.73,1445500],["2022-03-28",46185.37,46668.36,45038.28,45702.39,1034600],["2022-03-29",45883.51,47392.83,45883.51,46970.22,1055000],["2022-03-30",46064.63,47573.95,45279.78,45581.64,1179800],["2022-03-31",45642.01,47272.09,45642.01,46185.37,1296900],["2022-04-01",46245.74,47392.83,45943.88,46245.74,844800],["2022-04-04",46487.24,47513.58,45943.88,47030.59,1186800],["2022-04-05",47090.97,47634.32,46789.1,46970.22,858000],["2022-04-06",46547.61,46789.1,44977.91,44977.91,1518400],["2022-04-07",44977.91,44977.91,42562.99,42744.11,2014000],["2022-04-08",42744.11,43770.45,42261.12,42261.12,888000],["2022-04-12",42562.99,43649.7,41355.53,41898.89,700900],["2022-04-13",42381.87,43227.09,41053.66,43227.09,761000],["2022-04-14",43649.7,43649.7,42261.12,42623.36,388800],["2022-04-15",42381.87,44011.94,41657.39,42562.99,898700],["2022-04-18",42683.74,43287.47,39846.2,40449.93,1005700],["2022-04-19",40510.31,41355.53,39242.47,39242.47,931800],["2022-04-20",38819.86,39846.2,36525.69,36525.69,1307600],["2022-04-21",35318.23,36344.57,33990.02,33990.02,1483500],["2022-04-22",34774.87,34774.87,31635.47,32601.44,1179700],["2022-04-25",32842.93,33205.17,30367.64,30367.64,1116700],["2022-04-26",29280.92,31997.71,28435.7,31997.71,883200],["2022-04-27",31997.71,33748.53,31393.98,33265.54,437000],["2022-04-28",33869.27,34714.49,33325.91,34171.14,836700],["2022-04-29",34171.14,35378.6,33808.9,35378.6,653800],["2022-05-04",35620.09,35620.09,33265.54,33627.78,814500],["2022-05-05",34654.12,34654.12,32601.44,33205.17,564800],["2022-05-06",32299.57,33024.05,31635.47,31635.47,565300],["2022-05-09",30548.76,30910.99,29431.85,29431.85,790100],["2022-05-10",27469.73,30548.76,27469.73,30548.76,566900],["2022-05-11",31092.11,31092.11,29824.28,30790.25,378000],["2022-05-12",30246.89,31212.86,28647.0,28677.19,513100],["2022-05-13",28737.56,28828.12,26684.88,26684.88,1124900],["2022-05-16",26926.37,27952.71,26564.14,26564.14,292400],["2022-05-17",27650.85,28405.51,26564.14,28405.51,510900],["2022-05-18",28918.68,29763.91,28677.19,29250.74,487300],["2022-05-19",27771.6,29462.04,27771.6,29039.43,426300],["2022-05-20",29341.29,30186.52,29280.92,29582.79,458100],["2022-05-23",30005.4,30065.77,28797.94,28797.94,560100],["2022-05-24",28797.94,29280.92,27892.34,28979.06,483700],["2022-05-25",29341.29,30971.37,29280.92,30971.37,904100],["2022-05-26",31393.98,31816.59,30910.99,31333.6,549700],["2022-05-27",31333.6,32299.57,31333.6,31756.22,640400],["2022-05-30",31876.96,32118.45,31393.98,31575.1,663300],["2022-05-31",31212.86,32178.83,31092.11,31997.71,787100],["2022-06-01",31997.71,32782.56,31997.71,32420.32,605300],["2022-06-02",32420.32,34171.14,32118.45,33748.53,1622100],["2022-06-03",33567.41,34171.14,33265.54,33688.15,797900],["2022-06-06",33748.53,34533.38,33144.8,33507.03,743800],["2022-06-07",33205.17,33446.66,31997.71,33205.17,961900],["2022-06-08",33205.17,35257.85,33205.17,34774.87,1443700],["2022-06-09",34774.87,35137.11,34171.14,34533.38,601800],["2022-06-10",34171.14,35620.09,33808.9,34171.14,1154000],["2022-06-13",31997.71,33144.8,31816.59,31816.59,1080500],["2022-06-14",30910.99,32299.57,30428.01,31092.11,568500],["2022-06-15",31393.98,31575.1,28918.68,29401.67,1053200],["2022-06-16",30186.52,31393.98,30186.52,30186.52,469900],["2022-06-17",29462.04,29462.04,28073.46,28073.46,819300],["2022-06-20",28858.31,28979.06,26111.34,26111.34,1354300],["2022-06-21",25960.4,25960.4,24300.15,24300.15,787200],["2022-06-22",24390.71,25386.86,23847.35,25145.37,492500],["2022-06-23",25085.0,26866.0,25054.81,26866.0,439100],["2022-06-24",27469.73,27469.73,26322.64,26322.64,363300],["2022-06-27",26564.14,27650.85,26443.39,27620.66,597400],["2022-06-28",27469.73,28737.56,27318.8,28073.46,636600],["2022-06-29",27711.22,28616.82,27650.85,28375.33,397300],["2022-06-30",28314.95,28496.07,27167.87,27167.87,462400],["2022-07-01",26866.0,27771.6,25960.4,27318.8,479400],["2022-07-04",27348.98,28043.27,26866.0,27198.05,291400],["2022-07-05",27198.05,27439.54,25326.49,25326.49,487000],["2022-07-06",25296.3,25960.4,24813.32,25175.56,505600],["2022-07-07",25235.93,25417.05,24149.21,24752.94,515400],["2022-07-08",25115.18,26413.2,25115.18,26413.2,611100],["2022-07-11",26533.95,27771.6,26533.95,27167.87,685800],["2022-07-12",27288.61,29069.62,27137.68,29069.62,1149700],["2022-07-13",29582.79,29884.65,28888.5,29039.43,549600],["2022-07-14",28979.06,29824.28,28526.26,29733.72,663600],["2022-07-15",29945.02,30428.01,29280.92,29703.53,933900],["2022-07-18",30095.96,30367.64,29612.97,30005.4,497300],["2022-07-19",29673.35,31333.6,28737.56,30609.13,1051700],["2022-07-20",30669.5,31031.74,29945.02,29945.02,1146300],["2022-07-21",29763.91,30609.13,29643.16,29763.91,571700],["2022-07-22",29824.28,30910.99,29612.97,30246.89,920200],["2022-07-25",30095.96,30548.76,29945.02,30095.96,457500],["2022-07-26",30186.52,30428.01,29763.91,29824.28,399900],["2022-07-27",29643.16,29673.35,28737.56,29280.92,1060400],["2022-07-28",30065.77,31273.23,29763.91,31273.23,1741300],["2022-07-29",31695.84,32178.83,31092.11,31212.86,764900],["2022-08-01",31333.6,32480.69,31273.23,32239.2,791100],["2022-08-02",31876.96,32299.57,31333.6,31756.22,1419000],["2022-08-03",31695.84,33024.05,31695.84,31997.71,1213900],["2022-08-04",32058.08,32118.45,31212.86,31273.23,1344900],["2022-08-05",31212.86,31997.71,31212.86,31695.84,777900],["2022-08-08",31756.22,32178.83,31393.98,31635.47,707900],["2022-08-09",31816.59,32661.81,31454.35,32118.45,1387300],["2022-08-10",32420.32,32963.68,32178.83,32541.07,1166000],["2022-08-11",32903.3,32903.3,31393.98,31575.1,1205300],["2022-08-12",31575.1,33144.8,31575.1,32842.93,1589300],["2022-08-15",33386.29,33386.29,32601.44,32963.68,695600],["2022-08-16",32601.44,32963.68,32480.69,32541.07,679300],["2022-08-17",32601.44,33567.41,32178.83,32541.07,1466700],["2022-08-18",32601.44,32601.44,31756.22,31876.96,898100],["2022-08-19",31997.71,32359.95,31514.72,31876.96,624400],["2022-08-22",31816.59,31876.96,30488.38,31333.6,1233000],["2022-08-23",30971.37,32480.69,30971.37,32480.69,885300],["2022-08-24",32601.44,33929.65,32420.32,33808.9,1679000],["2022-08-25",34110.76,34110.76,33567.41,33627.78,857700],["2022-08-26",33748.53,33929.65,32903.3,33507.03,1206400],["2022-08-29",32661.81,33507.03,31876.96,33507.03,1625600],["2022-08-30",33937.4,34736.65,33445.55,33507.03,1449100],["2022-08-31",33445.55,33752.96,32892.23,33138.15,643000],["2022-09-05",33199.63,33384.07,32523.34,32892.23,841000],["2022-09-06",32953.71,33322.59,32892.23,33138.15,654400],["2022-09-07",33076.67,33076.67,31047.8,31047.8,1693900],["2022-09-08",31355.21,31662.61,29941.15,30310.03,1071100],["2022-09-09",30432.99,30740.4,29418.56,30740.4,1169800],["2022-09-12",30986.32,31109.28,30709.66,30740.4,492100],["2022-09-13",31109.28,31109.28,30310.03,30555.96,522400],["2022-09-14",29818.19,31047.8,29818.19,30986.32,638800],["2022-09-15",31047.8,31908.53,30863.36,31232.24,789200],["2022-09-16",31232.24,31232.24,30279.29,30402.25,513100],["2022-09-19",30187.07,30217.81,28281.17,28281.17,854000],["2022-09-20",28773.01,28895.97,28158.2,28895.97,483400],["2022-09-21",28465.61,28957.46,28465.61,28588.57,185300],["2022-09-22",28281.17,29141.9,28281.17,28957.46,431700],["2022-09-23",28957.46,29510.78,28834.49,28895.97,365400],["2022-09-26",28096.72,28404.13,26897.85,26897.85,876700],["2022-09-27",26897.85,27174.51,26129.34,26436.74,549700],["2022-09-28",26190.82,26744.15,25760.45,26006.38,535600],["2022-09-29",26559.7,26559.7,24653.8,24653.8,568200],["2022-09-30",24284.91,25145.65,23086.04,25145.65,777400],["2022-10-03",24469.36,24899.72,23393.44,23393.44,557300],["2022-10-04",23670.11,23854.55,22747.89,22747.89,572300],["2022-10-05",23362.7,23885.29,23239.74,23823.81,558700],["2022-10-06",23946.77,23977.51,22194.57,22194.57,477500],["2022-10-07",20841.99,22010.13,20657.55,20657.55,1029200],["2022-10-10",19366.45,21395.32,19366.45,21180.13,730800],["2022-10-11",20811.25,21180.13,19704.6,19704.6,673200],["2022-10-12",19673.85,21057.17,19427.93,20780.51,745200],["2022-10-13",20903.47,21549.02,20903.47,21395.32,647200],["2022-10-14",21825.68,21979.38,21395.32,21518.28,626400],["2022-10-17",21026.43,21733.46,20903.47,21733.46,489100],["2022-10-18",22317.53,22379.01,21272.36,21272.36,569500],["2022-10-19",21333.84,21887.16,21272.36,21518.28,744400],["2022-10-20",21395.32,21518.28,20872.73,20903.47,604800],["2022-10-21",20903.47,20903.47,19458.67,19458.67,928800],["2022-10-24",19059.05,19366.45,18106.09,18106.09,852100],["2022-10-25",17214.62,18567.2,16845.74,16845.74,801100],["2022-10-26",16845.74,17337.58,15677.6,15708.34,704500],["2022-10-27",15370.2,16784.26,14755.39,16784.26,930000],["2022-10-28",17153.14,17491.29,16907.22,16937.96,517200],["2022-10-31",16937.96,17153.14,15985.01,16937.96,495500],["2022-11-01",17060.92,17429.81,17060.92,17214.62,703700],["2022-11-02",17214.62,17675.73,17030.18,17122.4,509700],["2022-11-03",16599.81,17153.14,16599.81,16907.22,391400],["2022-11-04",16876.48,16876.48,15739.08,15892.79,879700],["2022-11-07",15739.08,15923.53,14786.13,14786.13,1224400],["2022-11-08",13894.66,14786.13,13833.18,14693.91,696800],["2022-11-09",14570.95,15124.28,14540.21,14570.95,243600],["2022-11-10",14171.32,15062.8,14140.58,14140.58,1313600],["2022-11-11",14386.51,14939.83,14263.54,14663.17,647800],["2022-11-14",14509.47,14693.91,14202.06,14447.99,565300],["2022-11-15",14171.32,14509.47,13464.29,13464.29,1342600],["2022-11-16",12603.56,14386.51,12572.82,14386.51,873600],["2022-11-17",14693.91,15032.05,14478.73,14755.39,607300],["2022-11-18",14570.95,15739.08,14509.47,15739.08,769100],["2022-11-21",15985.01,16815.0,15985.01,16384.63,652800],["2022-11-22",16415.37,17091.66,15677.6,16200.19,596700],["2022-11-23",16292.41,16292.41,15554.64,15585.38,339700],["2022-11-24",15155.02,15923.53,15062.8,15862.05,423400],["2022-11-25",16292.41,16937.96,16046.49,16907.22,448200],["2022-11-28",17522.03,18013.87,17214.62,17829.43,615400],["2022-11-29",18013.87,18136.83,17122.4,17829.43,827600],["2022-11-30",17983.13,18936.09,17522.03,18628.68,1038000],["2022-12-01",19059.05,19059.05,18013.87,18229.06,998100],["2022-12-02",17890.91,18997.57,17583.51,18997.57,840700],["2022-12-05",19612.37,19612.37,18444.24,18628.68,1151000],["2022-12-06",18444.24,18628.68,17583.51,17583.51,1117400],["2022-12-07",17399.07,17614.25,16907.22,16907.22,652900],["2022-12-08",17460.55,17737.21,16968.7,17460.55,769700],["2022-12-09",17583.51,18136.83,17306.84,17952.39,575300],["2022-12-12",18167.58,18813.12,17952.39,18013.87,1209800],["2022-12-13",18013.87,18198.32,17552.77,18198.32,464400],["2022-12-14",18413.5,19458.67,18382.76,19458.67,3197900],["2022-12-15",19919.78,20626.81,19458.67,20288.66,1761400],["2022-12-16",19889.04,20196.44,19735.34,19950.52,2159900],["2022-12-19",19919.78,20534.59,18567.2,18567.2,2916400],["2022-12-20",18198.32,18321.28,17276.1,17276.1,3188100],["2022-12-21",17276.1,17399.07,16077.23,16353.89,2227000],["2022-12-22",16538.33,16784.26,15739.08,16384.63,1094500],["2022-12-23",16415.37,16907.22,16230.93,16538.33,975000],["2022-12-26",16292.41,16538.33,15400.94,15400.94,1238200],["2022-12-27",15370.2,15954.27,15185.76,15954.27,1148100],["2022-12-28",15985.01,16569.07,15800.56,16538.33,924100],["2022-12-29",16415.37,16599.81,16107.97,16230.93,463300],["2022-12-30",16230.93,16353.89,16046.49,16107.97,429400],["2023-01-03",16107.97,17214.62,16107.97,17183.88,1605000],["2023-01-04",17091.66,18106.09,17091.66,17644.99,1418800],["2023-01-05",17737.21,17890.91,17276.1,17583.51,1229600],["2023-01-06",17583.51,18075.35,16968.7,17153.14,1283000],["2023-01-09",17337.58,17337.58,17030.18,17091.66,731200],["2023-01-10",17030.18,17245.36,16599.81,17245.36,771400],["2023-01-11",17337.58,17644.99,17245.36,17368.32,632500],["2023-01-12",17491.29,17921.65,17491.29,17798.69,1080000],["2023-01-13",17952.39,18136.83,17429.81,17706.47,807000],["2023-01-16",17890.91,17952.39,17460.55,17952.39,706900],["2023-01-17",18136.83,18352.02,17983.13,18229.06,1124600],["2023-01-18",18321.28,18690.16,18013.87,18505.72,1102200],["2023-01-19",18690.16,18813.12,18413.5,18505.72,947700],["2023-01-27",18505.72,19673.85,18505.72,19673.85,1596100],["2023-01-30",19581.63,19981.26,19335.71,19397.19,1584800],["2023-01-31",19212.75,19673.85,18782.38,19673.85,1351000],["2023-02-01",19889.04,19919.78,18321.28,18321.28,2067600],["2023-02-02",18259.8,18321.28,17460.55,17890.91,1283500],["2023-02-03",17890.91,18075.35,17491.29,17952.39,787400],["2023-02-06",17829.43,17860.17,17214.62,17706.47,497500],["2023-02-07",17706.47,18075.35,17214.62,17214.62,1011800],["2023-02-08",17460.55,17522.03,16753.52,17337.58,937300],["2023-02-09",17522.03,17522.03,17306.84,17306.84,482600],["2023-02-10",17276.1,17583.51,17153.14,17399.07,588700],["2023-02-13",17337.58,17399.07,16384.63,16661.3,841900],["2023-02-14",16815.0,17030.18,16569.07,16569.07,490900],["2023-02-15",16599.81,17399.07,16599.81,17214.62,734100],["2023-02-16",17460.55,17767.95,17276.1,17737.21,779000],["2023-02-17",17706.47,18106.09,17675.73,17829.43,798700],["2023-02-20",17829.43,18874.6,17829.43,18874.6,1451600],["2023-02-21",18966.83,19059.05,18444.24,18444.24,1067800],["2023-02-22",18167.58,18413.5,17153.14,17153.14,2230200],["2023-02-23",17153.14,17337.58,16661.3,17337.58,1112000],["2023-02-24",17460.55,17491.29,16876.48,16907.22,638900],["2023-02-27",16323.15,16722.78,16323.15,16353.89,922000],["2023-02-28",16599.81,16692.04,16169.45,16353.89,630300],["2023-03-01",16353.89,16907.22,16169.45,16907.22,491900],["2023-03-02",16907.22,17030.18,16661.3,16722.78,391300],["2023-03-03",16876.48,16907.22,16292.41,16292.41,480800],["2023-03-06",16569.07,16815.0,16323.15,16353.89,348500],["2023-03-07",16507.59,16630.56,16384.63,16476.85,221200],["2023-03-08",16415.37,16845.74,16353.89,16845.74,453800],["2023-03-09",17030.18,17583.51,16907.22,17429.81,1488600],["2023-03-10",17214.62,17429.81,17091.66,17183.88,799700],["2023-03-13",16907.22,16999.44,16784.26,16815.0,732300],["2023-03-14",16661.3,16845.74,16353.89,16384.63,898700],["2023-03-15",16845.74,17122.4,16599.81,17091.66,606000],["2023-03-16",16876.48,17030.18,16599.81,16692.04,316700],["2023-03-17",16815.0,16907.22,16599.81,16661.3,228000],["2023-03-20",16630.56,16784.26,16353.89,16415.37,432600],["2023-03-21",16538.33,16569.07,16353.89,16569.07,257700],["2023-03-22",16722.78,16845.74,16661.3,16661.3,428100],["2023-03-23",16569.07,16815.0,16569.07,16815.0,253700],["2023-03-24",16907.22,17491.29,16907.22,17368.32,1198000],["2023-03-27",17460.55,17860.17,17306.84,17767.95,1000600],["2023-03-28",17798.69,18044.61,17552.77,17552.77,1178500],["2023-03-29",17614.25,17798.69,17552.77,17644.99,400600],["2023-03-30",17921.65,17952.39,17337.58,17337.58,704800],["2023-03-31",17429.81,18536.46,17368.32,18136.83,2904000],["2023-04-03",18813.12,19120.53,18567.2,18966.83,1577200],["2023-04-04",18936.09,18997.57,18659.42,18843.86,1314100],["2023-04-05",18874.6,19550.89,18782.38,19366.45,1386500],["2023-04-06",19304.97,19335.71,18444.24,18505.72,1784400],["2023-04-07",18690.16,19243.49,18382.76,19243.49,1333100],["2023-04-10",19673.85,19981.26,19458.67,19673.85,2265800],["2023-04-11",19735.34,19919.78,19182.01,19919.78,1132500],["2023-04-12",20042.74,20872.73,19735.34,20596.07,2248300],["2023-04-13",20780.51,20780.51,20165.7,20196.44,1138800],["2023-04-14",20227.18,20257.92,18874.6,18874.6,2011300],["2023-04-17",19059.05,19335.71,18813.12,19304.97,733200],["2023-04-18",19397.19,19766.08,19182.01,19735.34,843500],["2023-04-19",19796.82,19827.56,19028.31,19028.31,1273800],["2023-04-20",18874.6,19550.89,18874.6,19397.19,882300],["2023-04-21",19397.19,19950.52,18751.64,19028.31,1413600],["2023-04-24",19028.31,19489.41,18997.57,19366.45,758900],["2023-04-25",19550.89,19950.52,19059.05,19397.19,1665100],["2023-04-26",19427.93,20104.22,19059.05,20104.22,937300],["2023-04-27",20288.66,20596.07,19796.82,19827.56,1503800],["2023-04-28",19858.3,20411.62,19735.34,20012.0,1152600],["2023-05-04",19981.26,20565.33,19981.26,20350.14,1101200],["2023-05-05",20227.18,20473.11,19766.08,19950.52,1089500],["2023-05-08",20257.92,20872.73,20104.22,20872.73,1716000],["2023-05-09",21087.91,21794.94,21087.91,21272.36,1855100],["2023-05-10",21303.1,21456.8,20995.69,21210.87,817400],["2023-05-11",21272.36,21641.24,21149.39,21210.87,1065200],["2023-05-12",21272.36,21610.5,20964.95,21303.1,1030000],["2023-05-15",21641.24,21641.24,20749.77,20903.47,1149000],["2023-05-16",20903.47,21149.39,20596.07,20657.55,1054800],["2023-05-17",20780.51,20934.21,20042.74,20073.48,1407000],["2023-05-18",20257.92,20257.92,19858.3,20073.48,811000],["2023-05-19",20288.66,20503.85,20042.74,20350.14,859800],["2023-05-22",20473.11,20811.25,20473.11,20749.77,582300],["2023-05-23",20811.25,21026.43,20442.36,20442.36,789500],["2023-05-24",20534.59,20780.51,20380.88,20534.59,689400],["2023-05-25",20534.59,21303.1,20534.59,21118.65,1671600],["2023-05-26",21241.62,21272.36,21026.43,21087.91,613200],["2023-05-29",21487.54,22133.09,21333.84,22133.09,1962900],["2023-05-30",22102.35,22133.09,21764.2,22133.09,956400],["2023-05-31",22133.09,22440.49,21825.68,22133.09,1121800],["2023-06-01",22071.61,22317.53,21825.68,22256.05,1073900],["2023-06-02",22624.93,22624.93,22163.83,22225.31,1203300],["2023-06-05",22440.49,22440.49,21764.2,21764.2,1161500],["2023-06-06",21610.5,22133.09,21333.84,22071.61,1431700],["2023-06-07",22440.49,22686.41,22133.09,22225.31,707700],["2023-06-08",22286.79,23239.74,22225.31,22225.31,2436400],["2023-06-09",22256.05,22440.49,21764.2,22379.01,1015500],["2023-06-12",22440.49,22594.19,21825.68,22501.97,1200100],["2023-06-13",22747.89,22809.38,22256.05,22379.01,682300],["2023-06-14",22379.01,22379.01,21887.16,21887.16,882000],["2023-06-15",21733.46,21856.42,21426.06,21456.8,1634900],["2023-06-16",21794.94,21979.38,21456.8,21456.8,1045200],["2023-06-19",21456.8,21610.5,21272.36,21303.1,728900],["2023-06-20",21364.58,21856.42,21364.58,21856.42,569400],["2023-06-21",21979.38,22256.05,21887.16,22163.83,998600],["2023-06-22",22440.49,22932.34,22286.79,22901.6,2638100],["2023-06-23",23116.78,23209.0,22532.71,22624.93,973100],["2023-06-26",22594.19,23178.26,22163.83,22993.82,1673500],["2023-06-27",23055.3,23608.63,22901.6,23024.56,917500],["2023-06-28",23024.56,23116.78,22655.67,22747.89,812700],["2023-06-29",22686.41,22747.89,22133.09,22133.09,1408300],["2023-06-30",22194.57,22409.75,22133.09,22225.31,595500],["2023-07-03",22624.93,22870.86,22471.23,22655.67,739000],["2023-07-04",22809.38,22932.34,22471.23,22624.93,858800],["2023-07-05",22809.38,23178.26,22624.93,22809.38,1717900],["2023-07-06",23534.85,23534.85,22907.74,23276.63,1183100],["2023-07-07",23202.85,24125.06,23018.41,23903.73,1274100],["2023-07-10",24272.62,24309.51,23682.4,23756.18,1121200],["2023-07-11",23940.62,24161.95,23645.51,23682.4,1302500],["2023-07-12",23756.18,23903.73,23313.52,23608.63,775600],["2023-07-13",23793.07,24198.84,23645.51,23903.73,955400],["2023-07-14",24051.29,24125.06,23461.07,23793.07,862100],["2023-07-17",23903.73,24346.4,23756.18,23903.73,995000],["2023-07-18",24014.4,24641.5,23829.96,24346.4,1341800],["2023-07-19",25231.72,26043.27,25231.72,26043.27,1679800],["2023-07-20",26117.04,26744.15,26117.04,26670.37,1854100],["2023-07-21",26928.59,26965.48,26190.82,26965.48,1148400],["2023-07-24",26854.81,27518.8,26817.92,26965.48,952200],["2023-07-25",26965.48,26965.48,26190.82,26485.93,1416100],["2023-07-26",26485.93,27518.8,26412.15,27113.03,929900],["2023-07-27",27113.03,27297.47,26559.7,27297.47,771100],["2023-07-28",27297.47,27555.69,26781.03,27297.47,1004400],["2023-07-31",27371.25,27518.8,26854.81,26854.81,714800],["2023-08-01",26891.7,27777.02,26817.92,27002.37,1576600],["2023-08-02",27002.37,27666.36,27002.37,27445.03,983300],["2023-08-03",27445.03,27666.36,26817.92,27297.47,1233900],["2023-08-04",27334.36,27518.8,26928.59,27518.8,664700],["2023-08-07",27666.36,28883.68,27666.36,28625.46,1347900],["2023-08-08",28625.46,28846.79,28035.24,28145.91,842300],["2023-08-09",27961.47,28182.8,27297.47,27629.47,923800],["2023-08-10",27703.25,27850.8,27334.36,27371.25,818400],["2023-08-11",27371.25,27518.8,26854.81,27445.03,964000],["2023-08-14",27666.36,28256.57,27445.03,28256.57,820700],["2023-08-15",28625.46,28625.46,27887.69,27924.58,679700],["2023-08-16",27666.36,27813.91,27592.58,27592.58,749100],["2023-08-17",27666.36,27666.36,27039.25,27039.25,976200],["2023-08-18",26817.92,26854.81,25157.94,25157.94,2574500],["2023-08-21",24973.5,25121.05,24161.95,24825.95,1101800],["2023-08-22",24825.95,25748.16,24272.62,25748.16,1064300],["2023-08-23",25748.16,26043.27,25526.83,25600.6,339800],["2023-08-24",25453.05,26043.27,25379.27,25969.49,721200],["2023-08-25",25895.71,26375.26,25785.05,26043.27,576100],["2023-08-28",26264.6,26485.93,26043.27,26190.82,554000],["2023-08-29",26485.93,27002.37,26375.26,26707.26,794800],["2023-08-30",26744.15,27039.25,26707.26,27002.37,755700],["2023-08-31",27297.47,27813.91,27039.25,27703.25,1478500],["2023-09-05",28072.13,28072.13,27481.92,27740.14,845600],["2023-09-06",27555.69,28404.13,27186.81,28404.13,2030800],["2023-09-07",28625.46,28625.46,28219.69,28404.13,1484100],["2023-09-08",28256.57,30137.89,28072.13,29473.89,2206500],["2023-09-11",30101.0,30101.0,28404.13,28404.13,1859300],["2023-09-12",28404.13,29178.79,28035.24,29178.79,1166900],["2023-09-13",29363.23,29769.0,28773.01,28994.34,1546900],["2023-09-14",28773.01,28994.34,28145.91,28145.91,1322100],["2023-09-15",28182.8,28809.9,27998.35,28809.9,1553700],["2023-09-18",28883.68,29510.78,28588.57,28773.01,1532800],["2023-09-19",28920.57,28957.46,27703.25,28514.79,1228000],["2023-09-20",28514.79,29695.22,28219.69,29658.34,2258100],["2023-09-21",29879.67,30617.44,29510.78,29916.56,1895400],["2023-09-22",29289.45,29879.67,28182.8,28514.79,1976300],["2023-09-25",28920.57,29068.12,26522.82,26522.82,2508500],["2023-09-26",26227.71,27297.47,25084.16,25084.16,2264000],["2023-09-27",25379.27,26412.15,24862.83,26412.15,1178900],["2023-09-28",26190.82,26559.7,25821.93,26153.93,769900],["2023-09-29",26633.48,26854.81,26080.15,26080.15,977200],["2023-10-02",26559.7,27076.14,26190.82,26670.37,806900],["2023-10-03",26485.93,26633.48,24862.83,25121.05,2079900],["2023-10-04",24715.28,26117.04,24715.28,25674.38,926900],["2023-10-05",26190.82,27223.7,25895.71,26264.6,1963100],["2023-10-06",26559.7,26965.48,26080.15,26891.7,1120400],["2023-10-09",26891.7,27518.8,26891.7,27371.25,1309000],["2023-10-10",28109.02,28256.57,27703.25,27703.25,1632300],["2023-10-11",27777.02,28773.01,27777.02,28773.01,2022400],["2023-10-12",29289.45,29289.45,28182.8,28699.24,1436700],["2023-10-13",28293.46,29473.89,28182.8,29473.89,2055600],["2023-10-16",29658.34,29916.56,28773.01,28773.01,1930100],["2023-10-17",29363.23,29363.23,26781.03,26781.03,2027100],["2023-10-18",27149.92,28035.24,26744.15,27961.47,2935800],["2023-10-19",27961.47,27961.47,26928.59,27002.37,1282000],["2023-10-20",27002.37,28182.8,25969.49,28182.8,1330900],["2023-10-23",28109.02,28109.02,27002.37,27592.58,1320700],["2023-10-24",27666.36,28662.35,26928.59,28625.46,1451500],["2023-10-25",28736.12,28994.34,27961.47,28035.24,1042700],["2023-10-26",27408.14,27740.14,26080.15,26559.7,2453500],["2023-10-27",27149.92,27555.69,26264.6,27113.03,1009200],["2023-10-30",27002.37,27076.14,25231.72,25231.72,816700],["2023-10-31",25231.72,25231.72,23497.96,23497.96,2019400],["2023-11-01",23608.63,24309.51,22501.97,24198.84,891700],["2023-11-02",24789.06,25711.27,24493.95,25526.83,924200],["2023-11-03",25600.6,25637.49,24936.61,25268.61,788200],["2023-11-06",25711.27,25711.27,25268.61,25453.05,612700],["2023-11-07",25305.5,26153.93,25010.39,25748.16,697200],["2023-11-08",25748.16,27518.8,25748.16,27518.8,1462800],["2023-11-09",27555.69,28330.35,27297.47,28035.24,1462300],["2023-11-10",27961.47,28404.13,27666.36,27740.14,1345600],["2023-11-13",28035.24,28109.02,27334.36,27666.36,816900],["2023-11-14",28035.24,28477.9,27518.8,28035.24,1090300],["2023-11-15",28773.01,28773.01,27924.58,28035.24,1226100],["2023-11-16",27887.69,28477.9,27703.25,28477.9,768400],["2023-11-17",28625.46,29695.22,28588.57,29068.12,3620100],["2023-11-20",28699.24,31096.99,28662.35,31096.99,3349600],["2023-11-21",31687.2,31724.09,31133.88,31355.21,1491800],["2023-11-22",31355.21,32461.86,31244.54,32056.09,2093700],["2023-11-23",32092.98,32424.97,29842.78,29842.78,2414000],["2023-11-24",30137.89,31908.53,29695.22,31908.53,4285300],["2023-11-27",32461.86,33125.85,31945.42,31945.42,1532500],["2023-11-28",31724.09,32092.98,30801.88,31945.42,1790200],["2023-11-29",32019.2,32277.42,31392.09,31613.43,1680100],["2023-11-30",31613.43,33052.08,31576.54,31797.87,2230100],["2023-12-01",32166.75,32277.42,31465.87,32019.2,1160200],["2023-12-04",32609.41,33568.51,32314.31,33162.74,1925000],["2023-12-05",33052.08,33162.74,32498.75,32793.86,1624900],["2023-12-06",32830.75,32941.41,32240.53,32572.53,1951400],["2023-12-07",32609.41,33052.08,31023.21,31871.64,2633600],["2023-12-08",31945.42,32203.64,31539.65,31724.09,1033300],["2023-12-11",31724.09,32240.53,31650.31,32056.09,1114800],["2023-12-12",32351.2,32720.08,32092.98,32092.98,1088600],["2023-12-13",32129.86,32314.31,31060.1,31207.65,1374000],["2023-12-14",31576.54,31650.31,30838.77,30949.43,1118900],["2023-12-15",30617.44,31281.43,30617.44,30912.54,971900],["2023-12-18",30949.43,31724.09,30764.99,31207.65,968900],["2023-12-19",31207.65,31650.31,30986.32,31650.31,887500],["2023-12-20",31871.64,31871.64,31502.76,31650.31,714700],["2023-12-21",31428.98,31576.54,31207.65,31502.76,745800],["2023-12-22",31724.09,32720.08,31724.09,32240.53,2120400],["2023-12-25",32461.86,32609.41,32240.53,32461.86,929800],["2023-12-26",32351.2,33826.73,32351.2,33273.41,2885800],["2023-12-27",33531.63,33716.07,32904.52,32904.52,1332600],["2023-12-28",32904.52,33273.41,32166.75,32498.75,1535800],["2023-12-29",32535.64,33347.18,32314.31,32904.52,1795000],["2024-01-02",33199.63,33199.63,31724.09,31724.09,2704500],["2024-01-03",31760.98,32019.2,31465.87,31539.65,3367800],["2024-01-04",31724.09,32166.75,31650.31,31871.64,3476900],["2024-01-05",33249.55,33519.15,32890.1,32890.1,1793700],["2024-01-08",32979.96,33159.69,32800.24,32800.24,928000],["2024-01-09",32800.24,33249.55,32800.24,32845.17,854400],["2024-01-10",32890.1,32935.03,31901.6,31991.46,2052300],["2024-01-11",31991.46,32171.19,31811.74,31946.53,729700],["2024-01-12",31766.8,32350.92,31407.35,31542.14,996500],["2024-01-15",31587.08,31766.8,31182.69,31182.69,511200],["2024-01-16",31272.55,32261.05,30778.3,32261.05,912200],["2024-01-17",32350.92,32575.58,32036.39,32305.99,1009000],["2024-01-18",32485.71,32755.3,32305.99,32665.44,1127100],["2024-01-19",32979.96,34507.65,32800.24,33564.08,3514600],["2024-01-22",33698.87,33923.53,32845.17,33069.83,1135800],["2024-01-23",33114.76,33609.01,32890.1,32935.03,1058100],["2024-01-24",32979.96,33024.9,32710.37,32800.24,1062700],["2024-01-25",32800.24,33204.62,32665.44,32800.24,554400],["2024-01-26",33024.9,34597.51,32890.1,34597.51,3791400],["2024-01-29",34597.51,35765.74,34597.51,34597.51,1804900],["2024-01-30",34687.37,35675.87,34327.92,35675.87,2390000],["2024-01-31",35855.6,35855.6,35046.83,35046.83,2153100],["2024-02-01",34777.24,37473.15,34777.24,37473.15,3486900],["2024-02-02",37742.74,37922.46,37293.42,37563.01,1323400],["2024-02-05",37652.87,38236.99,37113.69,37563.01,1109900],["2024-02-06",37922.46,39000.83,37697.81,38236.99,1019400],["2024-02-07",38236.99,38371.78,37832.6,38057.26,1256000],["2024-02-15",38281.92,38281.92,35406.28,37203.56,3616400],["2024-02-16",37203.56,39719.74,36978.9,37697.81,2078000],["2024-02-19",37742.74,38102.19,37113.69,37518.08,1477800],["2024-02-20",37563.01,37563.01,37023.83,37203.56,1381200],["2024-02-21",37113.69,38012.33,37113.69,37742.74,1380200],["2024-02-22",37787.67,38596.44,37652.87,38147.12,2100300],["2024-02-23",38371.78,38461.65,36933.96,37023.83,2185200],["2024-02-26",36933.96,37607.94,36844.1,37607.94,1559300],["2024-02-27",37832.6,39584.94,37563.01,39450.15,3553400],["2024-02-28",39450.15,39450.15,38506.58,38776.17,1763900],["2024-02-29",38866.03,39135.62,37877.53,38776.17,2092600],["2024-03-01",38776.17,40034.26,38102.19,39135.62,2610000],["2024-03-04",39180.56,39629.87,39090.69,39270.42,1812700],["2024-03-05",39315.35,39540.01,38731.24,39270.42,1622400],["2024-03-06",39405.21,39405.21,38371.78,38551.51,1472200],["2024-03-07",38461.65,38910.96,38192.06,38416.71,1304100],["2024-03-08",38596.44,40124.12,38371.78,38731.24,3315000],["2024-03-11",39180.56,39899.47,38416.71,38821.1,1591800],["2024-03-12",39180.56,40887.97,38731.24,40348.78,3833100],["2024-03-13",41337.28,41337.28,40528.51,40708.24,1434200],["2024-03-14",40798.1,41786.6,39944.4,40438.65,2242700],["2024-03-15",40258.92,40438.65,39584.94,40438.65,2592000],["2024-03-18",40393.72,40393.72,37607.94,37922.46,3894200],["2024-03-19",38192.06,38371.78,37607.94,38147.12,1408600],["2024-03-20",38102.19,39090.69,37787.67,38776.17,1098300],["2024-03-21",39180.56,39180.56,38686.31,39090.69,1366700],["2024-03-22",38955.9,39450.15,38776.17,38910.96,1753500],["2024-03-25",38910.96,39045.76,37922.46,38236.99,2000400],["2024-03-26",38236.99,39045.76,38236.99,38955.9,867500],["2024-03-27",39180.56,39180.56,38686.31,38866.03,848000],["2024-03-28",39090.69,39090.69,38551.51,38686.31,1114200],["2024-03-29",38910.96,40393.72,38731.24,39540.01,2945800],["2024-04-01",39540.01,39854.53,39180.56,39315.35,1057400],["2024-04-02",39180.56,39809.6,38731.24,39809.6,1358000],["2024-04-03",39629.87,40393.72,39315.35,39764.67,4380800],["2024-04-04",39450.15,39764.67,38866.03,38955.9,1319700],["2024-04-05",38776.17,38776.17,36978.9,36978.9,2617900],["2024-04-08",36978.9,37293.42,36035.33,36035.33,2039100],["2024-04-09",35945.46,37203.56,35945.46,37023.83,1291700],["2024-04-10",37023.83,37158.62,36619.44,36754.24,642500],["2024-04-11",36215.06,36754.24,35855.6,36394.78,1082100],["2024-04-12",36619.44,37203.56,36619.44,37023.83,795900],["2024-04-15",36978.9,37697.81,34462.71,34462.71,2041600],["2024-04-16",34238.05,34642.44,33609.01,34597.51,1954400],["2024-04-17",34687.37,36035.33,34327.92,35226.55,2430400],["2024-04-19",35136.69,35855.6,34462.71,35271.49,1780000],["2024-04-22",35945.46,35945.46,35046.83,35496.15,967100],["2024-04-23",35226.55,36529.58,35181.62,35496.15,2168100],["2024-04-24",36187.63,37801.09,36049.33,36740.82,1385800],["2024-04-25",36694.72,37616.69,36418.12,36879.11,1335800],["2024-04-26",36418.12,37201.8,36372.02,37063.51,1248700],["2024-05-02",37109.61,38262.08,36786.91,37801.09,1491500],["2024-05-03",38077.68,38077.68,37247.9,37708.89,1293100],["2024-05-06",37893.29,38815.27,37708.89,38400.38,2148300],["2024-05-07",38400.38,38815.27,38077.68,38815.27,1333200],["2024-05-08",38262.08,39045.76,37801.09,38723.07,1810900],["2024-05-09",38723.07,39460.65,38400.38,38584.77,1808800],["2024-05-10",38630.87,38676.97,37985.49,38492.57,1248400],["2024-05-13",38538.67,38953.56,37985.49,38446.47,1277200],["2024-05-14",38723.07,40244.33,38446.47,39645.05,3501400],["2024-05-15",39737.24,39829.44,39414.55,39691.14,1255700],["2024-05-16",40382.63,40382.63,39368.45,39460.65,2033700],["2024-05-17",39460.65,40382.63,39137.96,39875.54,1984600],["2024-05-20",39921.64,40981.91,39875.54,40290.43,2422700],["2024-05-21",40198.23,40244.33,39506.75,40106.03,1531400],["2024-05-22",40567.02,40567.02,38953.56,39045.76,2260100],["2024-05-23",38999.66,39598.95,38630.87,39552.85,1844000],["2024-05-24",39184.06,40013.84,38262.08,38999.66,2383000],["2024-05-27",39091.86,39506.75,38769.17,39137.96,749300],["2024-05-28",39460.65,41857.79,39137.96,41857.79,4937900],["2024-05-29",41949.99,42226.58,40843.62,41120.21,2057400],["2024-05-30",40474.83,40797.52,39276.25,40106.03,5529900],["2024-05-31",40106.03,40198.23,39184.06,39184.06,2859000],["2024-06-03",39460.65,39783.34,39322.35,39460.65,2092900],["2024-06-04",39645.05,40106.03,39368.45,39460.65,2093600],["2024-06-05",39921.64,40382.63,39460.65,39460.65,2808600],["2024-06-06",39506.75,39598.95,38723.07,38953.56,2100200],["2024-06-07",39184.06,39368.45,38676.97,38861.36,1816200],["2024-06-10",38907.46,39506.75,38861.36,39137.96,1365300],["2024-06-11",39137.96,39506.75,39091.86,39368.45,1832300],["2024-06-12",39506.75,39921.64,39506.75,39645.05,1824600],["2024-06-13",39921.64,39921.64,39645.05,39783.34,1422700],["2024-06-14",39921.64,40336.53,38723.07,38723.07,2902600],["2024-06-17",38861.36,39091.86,38538.67,38538.67,1728100],["2024-06-18",38723.07,38907.46,38538.67,38584.77,834100],["2024-06-19",38676.97,38815.27,38538.67,38538.67,1403000],["2024-06-20",38676.97,39137.96,38262.08,38953.56,1487800],["2024-06-21",39137.96,39875.54,38907.46,39552.85,1982500],["2024-06-24",39460.65,39921.64,36879.11,36879.11,2952700],["2024-06-25",37017.41,37432.3,36003.23,36740.82,1559100],["2024-06-26",36833.01,36833.01,36003.23,36694.72,1202700],["2024-06-27",36694.72,37524.5,36556.42,37247.9,986300],["2024-06-28",37247.9,37340.1,35357.85,35726.64,1390500],["2024-07-01",35588.34,36187.63,35588.34,35957.13,578300],["2024-07-02",36233.73,37340.1,36141.53,37340.1,1326500],["2024-07-03",36879.11,37340.1,36833.01,37017.41,733700],["2024-07-04",37017.41,37109.61,36510.32,36740.82,808800],["2024-07-05",36740.82,36833.01,36233.73,36325.93,1134400],["2024-07-08",36418.12,37708.89,36418.12,37708.89,1620200],["2024-07-09",37662.79,38031.58,37432.3,37708.89,875400],["2024-07-10",37708.89,37801.09,37201.8,37201.8,1039300],["2024-07-11",37524.5,37708.89,37201.8,37201.8,780600],["2024-07-12",37386.2,37478.4,36694.72,36925.21,582600],["2024-07-15",36925.21,37247.9,36510.32,36648.62,712800],["2024-07-16",36833.01,37524.5,36648.62,36648.62,842800],["2024-07-17",37063.51,37063.51,34574.17,35634.44,1304500],["2024-07-18",35772.74,36141.53,35450.05,36141.53,932600],["2024-07-19",36141.53,36372.02,35311.75,35634.44,748900],["2024-07-22",35634.44,35772.74,34297.57,34481.97,1330200],["2024-07-23",35035.16,35035.16,33744.39,33744.39,1119200],["2024-07-24",33744.39,35219.55,33145.1,34758.56,1477100],["2024-07-25",34574.17,34712.46,34251.48,34712.46,757000],["2024-07-26",35035.16,35496.15,34989.06,35496.15,1004500],["2024-07-29",35957.13,35957.13,35588.34,35772.74,982900],["2024-07-30",35772.74,36141.53,35127.35,35311.75,762300],["2024-07-31",35219.55,35496.15,34989.06,35450.05,563400],["2024-08-01",35450.05,35450.05,33652.19,33744.39,1509500],["2024-08-02",32361.42,33882.68,31854.33,33882.68,2281000],["2024-08-05",32914.61,33191.2,31531.64,31531.64,1587900],["2024-08-06",32269.22,32868.51,31393.34,32223.12,1080800],["2024-08-07",32177.03,32684.11,31854.33,32545.82,680300],["2024-08-08",31992.63,32591.92,31946.53,32453.62,1302900],["2024-08-09",32545.82,32960.71,32545.82,32868.51,941600],["2024-08-12",32638.01,33191.2,32638.01,33145.1,803400],["2024-08-13",33145.1,33606.09,32868.51,33191.2,2750100],["2024-08-14",33052.9,33652.19,32868.51,32914.61,856800],["2024-08-15",32914.61,32914.61,32453.62,32914.61,789600],["2024-08-16",33145.1,34942.96,32960.71,34850.76,2064400],["2024-08-19",35035.16,35311.75,34850.76,34989.06,761000],["2024-08-20",34989.06,35450.05,34343.67,35450.05,1752300],["2024-08-21",35450.05,35450.05,35035.16,35219.55,941000],["2024-08-22",35265.65,35496.15,34758.56,35035.16,1009100],["2024-08-23",34989.06,35035.16,34574.17,35035.16,1001000],["2024-08-26",35081.26,35450.05,34666.37,34666.37,1000800],["2024-08-27",34666.37,34666.37,34113.18,34389.77,925000],["2024-08-28",34389.77,34574.17,33928.78,34297.57,1158700],["2024-08-29",34389.77,34481.97,34067.08,34113.18,671300],["2024-08-30",34251.48,34343.67,34067.08,34205.38,811800],["2024-09-04",34020.98,34067.08,33744.39,34067.08,602300],["2024-09-05",34020.98,34481.97,33744.39,33928.78,713500],["2024-09-06",33790.49,34297.57,33329.5,33467.79,801500],["2024-09-09",33513.89,33513.89,32822.41,33145.1,1157000],["2024-09-10",33237.3,33283.4,32638.01,32776.31,910400],["2024-09-11",32499.72,32776.31,32269.22,32499.72,689000],["2024-09-12",32730.21,33006.81,32638.01,32638.01,637800],["2024-09-13",32638.01,32960.71,32591.92,32776.31,549800],["2024-09-16",32914.61,33052.9,32638.01,32684.11,532000],["2024-09-17",32407.52,33283.4,32315.32,33283.4,730200],["2024-09-18",33237.3,33606.09,33237.3,33421.7,653200],["2024-09-19",33513.89,34205.38,33329.5,34113.18,1328400],["2024-09-20",34251.48,34389.77,33882.68,33928.78,872300],["2024-09-23",34113.18,34113.18,33559.99,33652.19,628300],["2024-09-24",33836.59,34989.06,33606.09,34758.56,2505200],["2024-09-25",35035.16,35035.16,34712.46,34804.66,723100],["2024-09-26",34896.86,34896.86,34389.77,34481.97,1416000],["2024-09-27",34574.17,34896.86,34297.57,34389.77,1160100],["2024-09-30",34481.97,35035.16,34389.77,34712.46,1040800],["2024-10-01",34758.56,35219.55,34666.37,34712.46,1104200],["2024-10-02",34389.77,34666.37,34251.48,34251.48,853500],["2024-10-03",34297.57,34620.27,33283.4,33283.4,1685600],["2024-10-04",33421.7,33559.99,33283.4,33283.4,545700],["2024-10-07",33744.39,33928.78,33283.4,33375.6,451400],["2024-10-08",33375.6,33744.39,33329.5,33467.79,713200],["2024-10-09",33790.49,34620.27,33790.49,34620.27,2053100],["2024-10-10",34804.66,34896.86,34343.67,34389.77,837500],["2024-10-11",34389.77,35127.35,34389.77,34896.86,1876900],["2024-10-14",35127.35,35265.65,34758.56,34989.06,1341500],["2024-10-15",35035.16,35450.05,34297.57,34343.67,1608700],["2024-10-16",34297.57,34850.76,34205.38,34804.66,932800],["2024-10-17",34804.66,34804.66,34067.08,34712.46,1316800],["2024-10-18",34712.46,36325.93,34712.46,35957.13,3750800],["2024-10-21",35957.13,35957.13,35588.34,35772.74,895200],["2024-10-22",35680.54,36279.83,34850.76,35403.95,2397000],["2024-10-23",35496.15,35864.94,35035.16,35864.94,848700],["2024-10-24",35864.94,35957.13,35035.16,35035.16,1330700],["2024-10-25",35127.35,35680.54,35035.16,35357.85,1047000],["2024-10-28",35357.85,35772.74,35357.85,35680.54,782400],["2024-10-29",35911.04,36602.52,35680.54,35772.74,2547800],["2024-10-30",35864.94,36141.53,35588.34,36141.53,1192900],["2024-10-31",36141.53,36141.53,35772.74,35911.04,885000],["2024-11-01",35634.44,35772.74,35035.16,35265.65,1873400],["2024-11-04",35173.45,35634.44,34758.56,35311.75,808900],["2024-11-05",35311.75,35911.04,35311.75,35588.34,1067100],["2024-11-06",36141.53,38077.68,35911.04,38077.68,9167400],["2024-11-07",38446.47,38676.97,37985.49,38215.98,2032600],["2024-11-08",38492.57,39276.25,37847.19,39276.25,4432100],["2024-11-11",39460.65,39552.85,38630.87,39322.35,3340100],["2024-11-12",39414.55,39414.55,38492.57,38538.67,2629900],["2024-11-13",38262.08,39184.06,38123.78,39045.76,2938300],["2024-11-14",39091.86,39368.45,38077.68,38077.68,2997000],["2024-11-15",38031.58,40106.03,38031.58,38953.56,4962700],["2024-11-18",38999.66,39091.86,36879.11,38354.28,2969800],["2024-11-19",38123.78,38262.08,35957.13,36049.33,3508300],["2024-11-20",35957.13,37063.51,35127.35,36510.32,2779600],["2024-11-21",36510.32,36786.91,36233.73,36786.91,1283100],["2024-11-22",36833.01,37155.71,36279.83,36648.62,1648600],["2024-11-25",36786.91,37017.41,36510.32,37017.41,857600],["2024-11-26",37247.9,37708.89,37109.61,37570.6,1961500],["2024-11-27",37524.5,37524.5,36833.01,37247.9,1424900],["2024-11-28",37478.4,37616.69,37017.41,37294.0,1062100],["2024-11-29",37155.71,37893.29,37109.61,37524.5,1909500],["2024-12-02",37708.89,38538.67,37478.4,38308.18,2004400],["2024-12-03",38262.08,38769.17,38031.58,38031.58,1756700],["2024-12-04",37893.29,38400.38,37340.1,37985.49,1997000],["2024-12-05",38031.58,39829.44,37662.79,39230.16,3154300],["2024-12-06",39322.35,40382.63,39045.76,39506.75,2211200],["2024-12-09",39230.16,39645.05,38769.17,39552.85,1153700],["2024-12-10",39368.45,40797.52,39322.35,40013.84,2557000],["2024-12-11",40152.13,40290.43,39322.35,39645.05,1276300],["2024-12-12",39691.14,40382.63,39230.16,39230.16,1495900],["2024-12-13",39230.16,39598.95,38999.66,39598.95,1484400],["2024-12-16",39921.64,40474.83,39552.85,39875.54,1041100],["2024-12-17",39967.74,39967.74,39368.45,39414.55,973900],["2024-12-18",39414.55,39645.05,38999.66,39645.05,982600],["2024-12-19",39091.86,39645.05,38630.87,39645.05,2217000],["2024-12-20",39506.75,39645.05,39137.96,39368.45,1026300],["2024-12-23",39368.45,40889.72,39368.45,40106.03,2616600],["2024-12-24",40198.23,40474.83,39506.75,40106.03,1240000],["2024-12-25",40290.43,40705.32,39829.44,40106.03,1758400],["2024-12-26",40290.43,40290.43,39645.05,39645.05,1047400],["2024-12-27",39829.44,39829.44,38907.46,39276.25,1829300],["2024-12-30",39091.86,39137.96,38446.47,38446.47,1863100],["2024-12-31",38354.28,39091.86,38354.28,39091.86,956800],["2025-01-02",39184.06,39276.25,38815.27,39184.06,586100],["2025-01-03",38953.56,39091.86,38538.67,38630.87,1488900],["2025-01-06",38492.57,39091.86,37340.1,38077.68,1472000],["2025-01-07",38077.68,39091.86,37801.09,38400.38,1646500],["2025-01-08",38400.38,38815.27,38354.28,38815.27,841400],["2025-01-09",38953.56,39460.65,38723.07,38723.07,1087400],["2025-01-10",38676.97,38999.66,37801.09,37801.09,1558600],["2025-01-13",37432.3,37801.09,36694.72,37754.99,1218800],["2025-01-14",37893.29,38400.38,37570.6,37616.69,1351900],["2025-01-15",37893.29,38215.98,37570.6,38169.88,1151000],["2025-01-16",38630.87,38630.87,37939.39,38169.88,617100],["2025-01-17",38262.08,38999.66,38169.88,38723.07,1311500],["2025-01-20",39045.76,39045.76,38723.07,38999.66,915000],["2025-01-21",38999.66,39184.06,38584.77,38630.87,1034500],["2025-01-22",38538.67,39368.45,38492.57,38953.56,1382100],["2025-01-23",39091.86,39552.85,38861.36,39368.45,1303300],["2025-01-24",39552.85,39552.85,38953.56,38999.66,813900],["2025-02-03",39045.76,39829.44,38676.97,39184.06,1562700],["2025-02-04",39230.16,40290.43,39091.86,40290.43,2381100],["2025-02-05",40567.02,41120.21,40290.43,40382.63,1741000],["2025-02-06",40382.63,40520.92,39783.34,40106.03,1829300],["2025-02-07",39921.64,40382.63,39460.65,39460.65,1632300],["2025-02-10",39368.45,40013.84,39184.06,39414.55,1657800],["2025-02-11",39737.24,40567.02,39322.35,40567.02,2527200],["2025-02-12",41028.01,41949.99,40198.23,40198.23,4248800],["2025-02-13",40198.23,40336.53,39506.75,40152.13,2391700],["2025-02-14",40198.23,40843.62,39506.75,39506.75,4293500],["2025-02-17",39598.95,39921.64,39322.35,39414.55,2608500],["2025-02-18",39322.35,39737.24,39322.35,39645.05,1014700],["2025-02-19",39737.24,41489.0,39645.05,41028.01,4884200],["2025-02-20",41028.01,41166.31,40520.92,40567.02,1649400],["2025-02-21",40567.02,41258.51,40106.03,40520.92,1724000],["2025-02-24",40659.22,41028.01,39967.74,41028.01,2348100],["2025-02-25",41304.61,41949.99,40613.12,41120.21,2277700],["2025-02-26",41166.31,43517.35,41166.31,42226.58,6751700],["2025-02-27",42180.48,42595.37,41627.3,42595.37,1702300],["2025-02-28",42503.18,42503.18,41949.99,42042.19,1555300],["2025-03-03",42180.48,42549.28,41673.4,42364.88,1388700],["2025-03-04",42410.98,43010.26,41489.0,42318.78,2272100],["2025-03-05",42318.78,42503.18,41166.31,41166.31,1801100],["2025-03-06",41489.0,42180.48,41074.11,42180.48,2042200],["2025-03-07",42318.78,42595.37,41581.2,41581.2,2063100],["2025-03-10",41673.4,42595.37,41304.61,41765.59,2994600],["2025-03-11",41489.0,42503.18,41350.7,42134.39,1853800],["2025-03-12",42272.68,42549.28,41673.4,42364.88,1935500],["2025-03-13",42364.88,43148.56,41166.31,41304.61,4907300],["2025-03-14",41304.61,41581.2,40198.23,41304.61,2835500],["2025-03-17",41489.0,41581.2,40567.02,41074.11,1617200],["2025-03-18",41581.2,41857.79,40843.62,40843.62,1499800],["2025-03-19",40935.81,41396.8,40290.43,40567.02,1837400],["2025-03-20",40843.62,40843.62,40244.33,40797.52,1133600],["2025-03-21",40843.62,40935.81,40567.02,40751.42,844200],["2025-03-24",40567.02,40843.62,40290.43,40705.32,1323300],["2025-03-25",40935.81,41212.41,40797.52,40935.81,1810200],["2025-03-26",41074.11,41258.51,40382.63,40659.22,1362300],["2025-03-27",40428.73,40843.62,40336.53,40336.53,974400],["2025-03-28",40428.73,40428.73,38584.77,38584.77,4594900],["2025-03-31",38077.68,38676.97,37893.29,38262.08,1548000],["2025-04-01",38538.67,38630.87,38031.58,38215.98,759400],["2025-04-02",38400.38,38953.56,38262.08,38538.67,1054800],["2025-04-03",35864.94,36233.73,35864.94,35864.94,1575500],["2025-04-04",33375.6,33375.6,33375.6,33375.6,395500],["2025-04-08",31070.65,31070.65,31070.65,31070.65,604200],["2025-04-09",28904.0,28904.0,28904.0,28904.0,474000],["2025-04-10",30886.26,30886.26,29964.28,30886.26,2438000],["2025-04-11",28765.71,30609.66,28765.71,30333.07,7292500],["2025-04-14",32453.62,32453.62,30333.07,30517.47,3137400],["2025-04-15",30102.58,31255.05,28396.92,28396.92,4773700],["2025-04-16",28396.92,29042.3,26737.36,27290.54,2968800],["2025-04-17",26737.36,28350.82,26737.36,28304.72,2198900],["2025-04-18",28627.41,28950.1,28396.92,28581.31,2162900],["2025-04-21",28673.51,28765.71,27382.74,27567.14,1753500],["2025-04-22",27198.35,27382.74,25677.08,25815.38,3947800],["2025-04-23",26322.47,27106.15,25538.79,26921.75,2728100],["2025-04-24",27474.94,28765.71,27198.35,27982.03,2620800],["2025-04-25",27843.73,28166.42,27382.74,27659.33,1648600],["2025-04-28",27935.93,27982.03,27106.15,27290.54,1438600],["2025-04-29",27382.74,27705.43,27290.54,27382.74,1023400],["2025-05-05",27751.53,28857.91,27474.94,28765.71,2404100],["2025-05-06",28857.91,28904.0,28258.62,28258.62,1887400],["2025-05-07",28304.72,28857.91,28258.62,28627.41,2018500],["2025-05-08",28904.0,30240.87,28904.0,29964.28,3837400],["2025-05-09",30010.38,30010.38,29318.89,29411.09,1943500],["2025-05-12",29503.29,30886.26,29226.7,30886.26,3341300],["2025-05-13",31854.33,31854.33,31024.55,31116.75,3090400],["2025-05-14",31162.85,31208.95,30425.27,31070.65,2985200],["2025-05-15",31347.25,31347.25,30471.37,31116.75,2607600],["2025-05-16",31070.65,31255.05,30747.96,30978.45,1486400],["2025-05-19",30794.06,30886.26,30056.48,30379.17,1867300],["2025-05-20",30379.17,30886.26,30056.48,30794.06,1847800],["2025-05-21",30886.26,30886.26,30102.58,30240.87,1816800],["2025-05-22",30286.97,31116.75,30102.58,30563.56,2105400],["2025-05-23",30563.56,30747.96,30056.48,30425.27,1351300],["2025-05-26",30425.27,32545.82,29595.49,32545.82,5109100],["2025-05-27",33006.81,33006.81,32315.32,32638.01,2193100],["2025-05-28",32684.11,32822.41,31946.53,32223.12,2937400],["2025-05-29",32730.21,33375.6,32269.22,32499.72,3237200],["2025-05-30",32269.22,32361.42,31669.94,32269.22,2016900],["2025-06-02",31808.23,32499.72,31577.74,32177.03,2251800],["2025-06-03",32453.62,32960.71,32223.12,32730.21,2720000],["2025-06-04",32868.51,33006.81,32177.03,32453.62,2068200],["2025-06-05",32545.82,33145.1,32315.32,32453.62,2791200],["2025-06-06",32730.21,32730.21,31531.64,31577.74,2545200],["2025-06-09",31623.84,31623.84,30194.77,30333.07,2522300],["2025-06-10",30148.67,30563.56,29964.28,30102.58,1822100],["2025-06-11",30563.56,30563.56,30056.48,30194.77,669300],["2025-06-12",30240.87,31070.65,30240.87,30840.16,1413800],["2025-06-13",30425.27,30517.47,29272.8,29964.28,2538600],["2025-06-16",29964.28,30425.27,29918.18,30425.27,791300],["2025-06-17",30794.06,31070.65,30471.37,30655.76,1123600],["2025-06-18",30609.66,30794.06,30194.77,30333.07,1352000],["2025-06-19",30333.07,30932.36,30333.07,30840.16,1660500],["2025-06-20",30932.36,30978.45,30517.47,30609.66,1119700],["2025-06-23",30379.17,32730.21,30056.48,32407.52,4966100],["2025-06-24",32730.21,33559.99,32361.42,32591.92,4744500],["2025-06-25",32730.21,33882.68,32591.92,33467.79,4562600],["2025-06-26",33606.09,34942.96,33467.79,34896.86,4443800],["2025-06-27",35035.16,35035.16,34435.87,34574.17,2146900],["2025-06-30",34574.17,35680.54,34574.17,35357.85,2437300],["2025-07-01",34989.06,35680.54,34758.56,35357.85,2572800],["2025-07-02",35127.35,36925.21,35127.35,35957.13,3709900],["2025-07-03",33928.78,34896.86,33467.79,34113.18,7951500],["2025-07-04",34020.98,34389.77,33467.79,34389.77,2478700],["2025-07-07",34620.27,34666.37,33836.59,34297.57,2471200],["2025-07-08",35173.45,35496.15,34297.57,34666.37,3451000],["2025-07-09",34666.37,34758.56,34020.98,34251.48,3187600],["2025-07-10",34297.57,34343.67,33790.49,33882.68,2531100],["2025-07-11",33928.78,34251.48,33467.79,33744.39,3028600],["2025-07-14",33882.68,34850.76,33467.79,34712.46,3133000],["2025-07-15",34804.66,34850.76,34113.18,34297.57,2447800],["2025-07-16",34205.38,34205.38,33882.68,33882.68,1862900],["2025-07-17",34251.48,34666.37,33836.59,34435.87,3476900],["2025-07-18",34574.17,35588.34,34528.07,35081.26,5229200],["2025-07-21",35173.45,35496.15,34481.97,34574.17,2372400],["2025-07-22",34574.17,34620.27,33928.78,34435.87,3144300],["2025-07-23",34574.17,35311.75,34389.77,34804.66,3163500],["2025-07-24",35265.65,35864.94,34758.56,35450.05,4241700],["2025-07-25",35450.05,35772.74,34989.06,35127.35,3636100],["2025-07-28",35403.95,36233.73,35127.35,36141.53,4315600],["2025-07-29",36556.42,36602.52,33652.19,33652.19,6459700],["2025-07-30",34067.08,34159.28,32591.92,33329.5,2696600],["2025-07-31",34113.18,35219.55,33421.7,34666.37,3984600],["2025-08-01",34574.17,34574.17,33652.19,33744.39,1612700],["2025-08-04",33559.99,34113.18,33329.5,33652.19,1499600],["2025-08-05",33928.78,34850.76,32914.61,33467.79,3675300],["2025-08-06",33744.39,34067.08,33513.89,33882.68,1404100],["2025-08-07",34712.46,35311.75,34389.77,34574.17,3569600],["2025-08-08",34666.37,34758.56,33928.78,34159.28,2360200],["2025-08-11",34251.48,35588.34,34251.48,35173.45,4571800],["2025-08-12",35680.54,35680.54,34574.17,35127.35,2829300],["2025-08-13",35496.15,37294.0,35403.95,36648.62,7440300],["2025-08-14",36879.11,36879.11,35864.94,35957.13,3126700],["2025-08-15",36049.33,36049.33,34666.37,34850.76,3850400],["2025-08-18",34850.76,35911.04,34620.27,35035.16,1827900],["2025-08-19",35588.34,35911.04,35081.26,35403.95,2785700],["2025-08-20",35588.34,35911.04,33882.68,34528.07,2775600],["2025-08-21",35035.16,35496.15,33928.78,33974.88,3239100],["2025-08-22",33744.39,33836.59,32084.83,32084.83,3574100],["2025-08-25",32960.71,32960.71,31439.44,31439.44,1315400],["2025-08-26",31531.64,32407.52,31531.64,32361.42,1380200],["2025-08-27",32453.62,33052.9,32407.52,32684.11,1099600],["2025-08-28",32868.51,33099.0,32591.92,32684.11,1050300],["2025-08-29",32730.21,32822.41,32407.52,32453.62,1741700],["2025-09-03",32960.71,33099.0,32591.92,32868.51,1504100],["2025-09-04",33295.37,33769.67,33058.23,33058.23,1895200],["2025-09-05",33532.52,34623.39,33200.51,33295.37,3530400],["2025-09-08",33485.09,34054.24,32821.08,32821.08,1360900],["2025-09-09",32678.79,32915.94,32204.5,32489.07,1909600],["2025-09-10",32726.22,32726.22,32204.5,32346.79,800700],["2025-09-11",32204.5,32394.22,31350.77,32062.21,1205100],["2025-09-12",32204.5,33105.66,32204.5,32868.51,1131900],["2025-09-15",32868.51,33579.95,32868.51,33579.95,1406000],["2025-09-16",33864.52,33864.52,33200.51,33247.94,1038900],["2025-09-17",33247.94,33532.52,32726.22,32726.22,796700],["2025-09-18",32868.51,33105.66,32157.07,32299.36,989200],["2025-09-19",32441.65,32821.08,32251.93,32251.93,602300],["2025-09-22",32157.07,32726.22,32157.07,32631.36,1053900],["2025-09-23",32726.22,32726.22,32441.65,32441.65,379000],["2025-09-24",32536.5,32963.37,32251.93,32963.37,713300],["2025-09-25",32773.65,33390.23,32773.65,33200.51,1080600],["2025-09-26",33437.66,33864.52,33200.51,33200.51,1757000],["2025-09-29",33200.51,33200.51,32631.36,32631.36,586900],["2025-09-30",32726.22,32821.08,31825.06,32109.64,1092400],["2025-10-01",32251.93,32821.08,32251.93,32726.22,597900],["2025-10-02",32773.65,32821.08,32157.07,32251.93,645800],["2025-10-03",32251.93,32251.93,31303.34,31303.34,825300],["2025-10-06",31730.21,32157.07,31587.92,31967.35,409300],["2025-10-07",31872.49,32062.21,31398.2,31493.06,962300],["2025-10-08",31777.63,32157.07,31398.2,31682.78,427500],["2025-10-09",31540.49,31872.49,31540.49,31730.21,816300],["2025-10-10",31919.92,32204.5,31825.06,31967.35,716100],["2025-10-13",31445.63,32631.36,31445.63,32251.93,1092800],["2025-10-14",32251.93,32441.65,31398.2,31398.2,1290100],["2025-10-15",31493.06,31682.78,30686.76,30734.19,1083500],["2025-10-16",30544.47,31113.62,30544.47,30829.05,765400],["2025-10-17",30734.19,31445.63,30734.19,30829.05,488500],["2025-10-20",30449.61,30734.19,28694.73,28694.73,1688200],["2025-10-21",28362.72,28647.3,27414.14,28267.87,1490600],["2025-10-22",28410.15,28410.15,27461.57,27793.57,791600],["2025-10-23",27793.57,28647.3,27793.57,28267.87,557000],["2025-10-24",28173.01,28267.87,27841.0,28078.15,406800],["2025-10-27",28647.3,29833.03,28457.58,28457.58,856900],["2025-10-28",28457.58,28742.16,28220.44,28694.73,434200],["2025-10-29",28694.73,29927.89,28694.73,29406.17,906000],["2025-10-30",29501.03,29738.17,29169.02,29406.17,551300],["2025-10-31",29216.45,29880.46,29216.45,29595.89,838200],["2025-11-03",29690.75,29880.46,29311.31,29311.31,748200],["2025-11-04",29311.31,29501.03,28267.87,29263.88,859300],["2025-11-05",29263.88,29595.89,28931.88,29263.88,370100],["2025-11-06",29548.46,30354.76,29548.46,29690.75,930400],["2025-11-07",29406.17,29643.32,28647.3,28742.16,398500],["2025-11-10",28837.02,29216.45,28505.01,28505.01,324400],["2025-11-11",28552.44,28837.02,28552.44,28647.3,239700],["2025-11-12",29074.16,29263.88,28694.73,29026.74,219900],["2025-11-13",29121.59,30734.19,29121.59,30354.76,1880400],["2025-11-14",30259.9,30591.9,30070.18,30354.76,700000],["2025-11-17",30354.76,31445.63,30354.76,30971.34,1436500],["2025-11-18",30971.34,31255.91,30639.33,30781.62,629200],["2025-11-19",30781.62,31066.2,30354.76,30449.61,566200],["2025-11-20",30876.48,32062.21,30259.9,30781.62,819900],["2025-11-21",30781.62,30876.48,30212.47,30259.9,473300],["2025-11-24",30307.33,30829.05,30022.75,30022.75,264400],["2025-11-25",29643.32,30639.33,29358.74,29406.17,682000],["2025-11-26",29595.89,29833.03,29406.17,29785.6,327100],["2025-11-27",30070.18,30212.47,29738.17,29738.17,344200],["2025-11-28",29785.6,29880.46,29311.31,29311.31,405800],["2025-12-01",29311.31,29548.46,29169.02,29169.02,312600],["2025-12-02",29026.74,29311.31,28647.3,29169.02,456000],["2025-12-03",29406.17,29738.17,29026.74,29643.32,435500],["2025-12-04",29643.32,29880.46,29595.89,29785.6,265000],["2025-12-05",29880.46,29880.46,29311.31,29358.74,246100],["2025-12-08",29406.17,29406.17,28742.16,28789.59,328700],["2025-12-09",29026.74,29026.74,28457.58,28742.16,400700],["2025-12-10",28789.59,29026.74,28647.3,28742.16,168900],["2025-12-11",28789.59,29026.74,28647.3,28647.3,156900],["2025-12-12",28647.3,28647.3,27509.0,27509.0,476500],["2025-12-15",27603.86,28362.72,27603.86,27698.71,197500],["2025-12-16",28220.44,28552.44,27509.0,28410.15,392300],["2025-12-17",28457.58,28457.58,28030.72,28030.72,129900],["2025-12-18",27983.29,28173.01,27983.29,28030.72,88600],["2025-12-19",28030.72,28267.87,27935.86,28030.72,132000],["2025-12-22",28173.01,28362.72,27793.57,28362.72,346400],["2025-12-23",28362.72,28647.3,28315.3,28362.72,363300],["2025-12-24",28362.72,28362.72,27983.29,28220.44,210600],["2025-12-25",28267.87,28315.3,27888.43,27888.43,252800],["2025-12-26",28125.58,28125.58,26844.99,27414.14,513000],["2025-12-29",27509.0,27509.0,27224.42,27224.42,366000],["2025-12-30",27319.28,27461.57,27319.28,27461.57,286000],["2025-12-31",27698.71,27935.86,27556.43,27651.29,558500],["2026-01-05",27841.0,27841.0,27509.0,27603.86,534600],["2026-01-06",27651.29,28742.16,27509.0,28078.15,703800],["2026-01-07",28457.58,29026.74,28173.01,28694.73,866900],["2026-01-08",28931.88,28931.88,28267.87,28315.3,970700],["2026-01-09",28647.3,29263.88,28267.87,28742.16,967200],["2026-01-12",28742.16,29453.6,28552.44,29263.88,941000],["2026-01-13",29311.31,30022.75,29216.45,29975.32,1188000],["2026-01-14",29975.32,30449.61,29453.6,30022.75,1465300],["2026-01-15",30022.75,30544.47,29833.03,29833.03,1132300],["2026-01-16",29927.89,30259.9,29453.6,29595.89,716400],["2026-01-19",30070.18,31635.35,30022.75,31350.77,2985500],["2026-01-20",31635.35,31682.78,30876.48,30876.48,976500],["2026-01-21",30876.48,31255.91,29453.6,29595.89,1935000],["2026-01-22",30165.04,30544.47,29690.75,30259.9,737300],["2026-01-23",30544.47,30639.33,29595.89,29643.32,703400],["2026-01-26",29880.46,29880.46,28552.44,28789.59,869700],["2026-01-27",28457.58,29501.03,28457.58,29406.17,568700],["2026-01-28",29453.6,29975.32,29311.31,29311.31,500800],["2026-01-29",29311.31,29785.6,29026.74,29690.75,468600],["2026-01-30",29880.46,31113.62,29880.46,30544.47,1475400],["2026-02-02",31113.62,31208.48,30449.61,31113.62,893700],["2026-02-03",31398.2,33247.94,31113.62,33247.94,4346200],["2026-02-04",33911.95,35477.12,33485.09,34955.4,5555100],["2026-02-05",34765.68,35429.69,34291.39,35002.83,2582800],["2026-02-06",34338.82,34765.68,33200.51,33247.94,3483400],["2026-02-09",33105.66,33485.09,32251.93,32441.65,1160400],["2026-02-10",32726.22,32821.08,31208.48,31682.78,1930900],["2026-02-11",32014.78,32489.07,31777.63,32204.5,1031700],["2026-02-12",32346.79,32346.79,32014.78,32109.64,619100],["2026-02-13",32014.78,32583.93,31872.49,32109.64,1010800],["2026-02-23",32631.36,33295.37,32536.5,32868.51,1024200],["2026-02-24",32963.37,33342.8,32299.36,32536.5,1459700],["2026-02-25",32536.5,34291.39,32536.5,33817.1,2371900],["2026-02-26",34149.1,34149.1,32915.94,32915.94,937400],["2026-02-27",33200.51,33295.37,32251.93,32726.22,1055000],["2026-03-02",31777.63,33627.38,31161.05,32726.22,3088400],["2026-03-03",32726.22,33247.94,31493.06,31587.92,1219500],["2026-03-04",31303.34,31682.78,29595.89,30497.04,2117800],["2026-03-05",30734.19,31018.77,29880.46,29880.46,915600],["2026-03-06",29643.32,29927.89,28837.02,28837.02,1165200],["2026-03-09",26844.99,27509.0,26844.99,26844.99,831400],["2026-03-10",26844.99,27509.0,26655.27,27034.7,1164400],["2026-03-11",27461.57,28647.3,27224.42,28647.3,770000],["2026-03-12",28552.44,28931.88,27793.57,28267.87,713600],["2026-03-13",27888.43,28647.3,27888.43,27983.29,571400],["2026-03-16",27983.29,28742.16,27983.29,28410.15,281700],["2026-03-17",28552.44,29074.16,28078.15,28078.15,461100],["2026-03-18",28125.58,28315.3,27509.0,27841.0,413400],["2026-03-19",27319.28,27793.57,27319.28,27509.0,543100],["2026-03-20",27509.0,28457.58,27319.28,27556.43,636500],["2026-03-23",27034.7,27319.28,25659.25,25659.25,931000],["2026-03-24",26465.55,26560.41,25943.83,26323.26,379400],["2026-03-25",26797.56,27414.14,26797.56,27034.7,601800],["2026-03-26",27366.71,27366.71,26560.41,26844.99,495800],["2026-03-27",26797.56,28125.58,26750.13,27983.29,1197900],["2026-03-30",27319.28,28315.3,27129.56,27746.14,864100],["2026-03-31",27983.29,28030.72,27603.86,27651.29,419500],["2026-04-01",27983.29,28362.72,27651.29,27651.29,651100],["2026-04-02",27698.71,27888.43,26939.85,27176.99,554000],["2026-04-03",27176.99,27414.14,26655.27,26702.7,496100],["2026-04-06",26750.13,26797.56,25991.26,25991.26,600700],["2026-04-07",25991.26,26465.55,25991.26,26228.41,241900],["2026-04-08",27509.0,27509.0,26702.7,27176.99,982700],["2026-04-09",27224.42,27983.29,26987.28,27271.85,1028500],["2026-04-10",27603.86,27841.0,27271.85,27366.71,534000],["2026-04-13",27319.28,27793.57,27082.13,27556.43,541600],["2026-04-14",27746.14,27983.29,27366.71,27414.14,531800],["2026-04-15",27841.0,27983.29,27414.14,27414.14,730900],["2026-04-16",27461.57,27983.29,27224.42,27746.14,1028600],["2026-04-17",27935.86,28410.15,27556.43,27603.86,896800],["2026-04-20",27556.43,27841.0,27319.28,27509.0,441700],["2026-04-21",27603.86,27651.29,26797.56,26892.42,830000],["2026-04-22",27082.13,27082.13,26750.13,26844.99,227400],["2026-04-23",26797.56,26797.56,26228.41,26560.41,745900],["2026-04-24",26560.41,26560.41,26086.12,26275.84,534300],["2026-04-28",26275.84,26560.41,25754.11,25801.54,587600],["2026-04-29",25706.68,25896.4,25611.83,25801.54,595900],["2026-05-04",25991.26,26275.84,25801.54,26086.12,361600],["2026-05-05",25754.11,26038.69,25611.83,25611.83,438400],["2026-05-06",25801.54,25943.83,25516.97,25848.97,416400],["2026-05-07",26228.41,26228.41,25801.54,25848.97,647600],["2026-05-08",25848.97,25896.4,25090.1,25327.25,937100],["2026-05-11",25327.25,25422.11,24378.66,24378.66,1329500],["2026-05-12",24663.24,24710.67,24378.66,24520.95,468200],["2026-05-13",24378.66,24995.24,24331.23,24947.81,439400],["2026-05-14",24947.81,25184.96,24663.24,24710.67,294400],["2026-05-15",24710.67,24900.39,24378.66,24568.38,496500],["2026-05-18",24568.38,24568.38,24236.38,24236.38,638200],["2026-05-19",24283.8,24615.81,24188.95,24188.95,465700],["2026-05-20",24188.95,24473.52,23003.21,24094.09,693500],["2026-05-21",24141.52,24236.38,23572.37,23714.65,443200],["2026-05-22",23714.65,23762.08,23098.07,23430.08,593800],["2026-05-25",23524.94,23951.8,23524.94,23714.65,331100],["2026-05-26",23809.51,23809.51,23477.51,23619.79,405700],["2026-05-27",23667.22,23809.51,23430.08,23430.08,588800],["2026-05-28",23572.37,23572.37,23050.64,23050.64,680800],["2026-05-29",22291.77,22766.07,21438.05,21485.48,5023400],["2026-06-01",21817.48,22576.35,21817.48,22291.77,771700],["2026-06-02",22481.49,22481.49,21627.76,21770.05,646200],["2026-06-03",21627.76,21817.48,21390.62,21817.48,532600],["2026-06-04",21912.34,21959.77,21675.19,21722.62,313100],["2026-06-05",21959.77,21959.77,21532.9,21627.76,321700],["2026-06-08",21438.05,21438.05,21011.18,21106.04,471500],["2026-06-09",21106.04,21485.48,21058.61,21390.62,292000],["2026-06-10",21390.62,21675.19,21343.19,21580.33,210800],["2026-06-11",21532.9,22481.49,21390.62,22481.49,1179800],["2026-06-12",22528.92,22528.92,22196.92,22386.63,385600],["2026-06-15",22481.49,22671.21,22102.06,22386.63,669200],["2026-06-16",22386.63,22481.49,21864.91,22291.77,347500],["2026-06-17",22339.2,22955.78,22339.2,22528.92,686800],["2026-06-18",22623.78,22623.78,22102.06,22102.06,486700],["2026-06-19",22339.2,22339.2,21912.34,21912.34,335600],["2026-06-22",21959.77,22149.49,21675.19,21817.48,275200],["2026-06-23",22007.2,22007.2,21390.62,21390.62,441600],["2026-06-24",21438.05,21580.33,21153.47,21343.19,229900],["2026-06-25",21343.19,21343.19,21153.47,21200.9,152700],["2026-06-26",21343.19,21438.05,21153.47,21153.47,166400],["2026-06-29",20963.75,21295.76,20963.75,21295.76,234800],["2026-06-30",21343.19,21580.33,21248.33,21295.76,243400],["2026-07-01",21343.19,21627.76,21343.19,21580.33,274700],["2026-07-02",21580.33,21722.62,21343.19,21390.62,217500],["2026-07-03",21390.62,21485.48,21011.18,21058.61,419100],["2026-07-06",21200.9,21200.9,19730.59,20015.17,881300],["2026-07-07",20062.6,20204.88,19872.88,20110.03,424600],["2026-07-08",20110.03,20489.46,19730.59,20347.17,395500],["2026-07-09",20204.88,20394.6,20204.88,20299.74,143900],["2026-07-10",20157.46,20299.74,19920.31,19920.31,268400],["2026-07-13",19730.59,19825.45,19161.44,19493.44,374700],["2026-07-14",19161.44,19635.73,19161.44,19588.3,172300],["2026-07-15",19446.02,19588.3,19066.58,19351.16,157000],["2026-07-16",19351.16,19351.16,18782.01,19114.01,394400],["2026-07-17",19161.44,19351.16,18971.72,19161.44,170300],["2026-07-20",18402.57,19161.44,18212.85,18260.28,431300],["2026-07-21",18070.57,18450.0,18023.14,18070.57,349900],["2026-07-22",17975.71,18165.42,17691.13,17785.99,298800],["2026-07-23",17691.13,17928.28,16884.83,17880.85,496100],["2026-07-24",17785.99,17785.99,17453.98,17453.98,162800],["2026-07-27",17216.84,17453.98,16268.25,16268.25,693400],["2026-07-28",16125.96,16647.69,16031.11,16505.4,446500],["2026-07-29",16505.4,16884.83,16315.68,16457.97,230900],["2026-07-30",16315.68,17169.41,16315.68,17027.12,367200],["2026-07-31",17169.41,17216.84,16742.54,16742.54,383900],["2026-08-03",16742.54,17738.56,16742.54,17643.7,523500],["2026-08-04",17691.13,17975.71,17643.7,17691.13,264100],["2026-08-05",17738.56,17975.71,17406.56,17501.41,453300],["2026-08-06",17548.84,17596.27,17216.84,17216.84,347800],["2026-08-07",17406.56,18402.57,17216.84,18402.57,529700],["2026-08-10",19351.16,19446.02,18876.86,19446.02,1278300],["2026-08-11",19446.02,19446.02,18924.29,19019.15,629400],["2026-08-12",19019.15,19588.3,18782.01,19114.01,766600],["2026-08-13",19398.59,19398.59,18876.86,18924.29,619000],["2026-08-14",18782.01,18971.72,18497.43,18497.43,552000],["2026-08-17",18497.43,18734.58,18402.57,18639.72,290800],["2026-08-18",18592.29,18971.72,18165.42,18165.42,411200],["2026-08-19",18355.14,18497.43,17975.71,18117.99,316800],["2026-08-20",18402.57,18402.57,17833.42,17975.71,245700],["2026-08-21",17975.71,18734.58,17928.28,18687.15,685300],["2026-08-24",18829.43,18924.29,18544.86,18544.86,558600],["2026-08-25",18971.72,19303.73,18639.72,18687.15,666800],["2026-08-26",18592.29,19398.59,18592.29,18829.43,586400],["2026-08-27",19066.58,19114.01,18687.15,18734.58,275200],["2026-08-28",18734.58,18876.86,18687.15,18687.15,281100],["2026-09-03",18687.15,19019.15,18592.29,18876.86,483800],["2026-09-04",18829.43,19114.01,18782.01,18829.43,188300],["2026-09-07",18971.72,19540.87,18876.86,19066.58,620800],["2026-09-08",19256.3,19256.3,18876.86,18876.86,276600],["2026-09-09",18924.29,19066.58,18497.43,18592.29,493700],["2026-09-10",18592.29,18592.29,18307.71,18450.0,284900],["2026-09-11",18550.0,18550.0,18000.0,18000.0,353000],["2026-09-14",18000.0,18050.0,17600.0,17600.0,310300],["2026-09-15",17700.0,17900.0,17550.0,17550.0,243700],["2026-09-16",17700.0,17900.0,17500.0,17550.0,316500],["2026-09-17",17550.0,17950.0,17550.0,17650.0,232800],["2026-09-18",17650.0,17950.0,17650.0,17850.0,203500],["2026-09-21",17900.0,18000.0,17650.0,17700.0,282600],["2026-09-22",17750.0,17900.0,17550.0,17700.0,246200],["2026-09-23",17900.0,18200.0,17650.0,18100.0,340600],["2026-09-24",18000.0,18600.0,18000.0,18200.0,465600],["2026-09-25",18100.0,18250.0,17800.0,17850.0,172200],["2026-09-28",17900.0,17900.0,17200.0,17300.0,382200],["2026-09-29",17300.0,17400.0,17200.0,17200.0,213500],["2026-09-30",17200.0,17600.0,17200.0,17300.0,248500],["2026-10-01",17200.0,17450.0,17050.0,17150.0,107400],["2026-10-02",17100.0,17300.0,16700.0,16800.0,238300]]}