{"sym":"VCI","index":false,"bars":[["2017-07-07",7154.89,7154.89,7154.89,7154.89,114260],["2017-07-10",7651.75,7651.75,7204.57,7465.43,3022190],["2017-07-11",7328.79,7477.85,7204.57,7328.79,1438360],["2017-07-12",7328.79,7440.58,7279.1,7353.63,1851520],["2017-07-13",7341.21,7341.21,7241.84,7241.84,2318750],["2017-07-14",7204.57,7279.1,7117.62,7130.04,1384788],["2017-07-17",7192.15,7328.79,7105.2,7229.42,2014140],["2017-07-18",7204.57,7229.42,7154.89,7154.89,595170],["2017-07-19",7204.57,7241.84,7142.46,7167.31,554930],["2017-07-20",7179.73,7204.57,7142.46,7179.73,2754660],["2017-07-21",7179.73,7204.57,7154.89,7167.31,700450],["2017-07-24",7167.31,7179.73,7167.31,7167.31,322460],["2017-07-25",7142.46,7204.57,7117.62,7142.46,1198020],["2017-07-26",7167.31,7390.9,7154.89,7316.37,407260],["2017-07-27",7378.48,7626.91,7316.37,7453.01,993580],["2017-07-28",7577.22,7626.91,7453.01,7577.22,1600310],["2017-07-31",7515.11,7602.07,7515.11,7577.22,245430],["2017-08-01",7577.22,7577.22,7453.01,7453.01,298280],["2017-08-02",7453.01,7577.22,7428.16,7453.01,630950],["2017-08-03",7465.43,7589.64,7465.43,7577.22,2016970],["2017-08-04",7577.22,7577.22,7515.11,7527.54,432610],["2017-08-07",7527.54,7602.07,7527.54,7577.22,672390],["2017-08-08",7577.22,7577.22,7490.27,7515.11,1491400],["2017-08-09",7453.01,7564.8,7390.9,7453.01,1639710],["2017-08-10",7341.21,7515.11,7341.21,7465.43,227310],["2017-08-11",7440.58,7490.27,7440.58,7465.43,152540],["2017-08-14",7515.11,7515.11,7390.9,7453.01,195100],["2017-08-15",7577.22,7577.22,7204.57,7453.01,177920],["2017-08-16",7328.79,7477.85,7328.79,7453.01,100100],["2017-08-17",7453.01,7465.43,7390.9,7453.01,462870],["2017-08-18",7453.01,7453.01,7440.58,7453.01,188990],["2017-08-21",7453.01,7502.69,7428.16,7453.01,206270],["2017-08-22",7453.01,7453.01,7415.74,7440.58,100630],["2017-08-23",7453.01,7453.01,7415.74,7428.16,128770],["2017-08-24",7440.58,7440.58,7415.74,7440.58,267480],["2017-08-25",7390.9,7440.58,7390.9,7415.74,128080],["2017-08-28",7390.9,7415.74,7366.05,7366.05,1058920],["2017-08-29",7353.63,7390.9,7328.79,7366.05,1049710],["2017-08-30",7366.05,7366.05,7328.79,7366.05,1072360],["2017-08-31",7366.05,7366.05,7328.79,7353.63,845660],["2017-09-01",7390.9,7390.9,7353.63,7353.63,802210],["2017-09-05",7328.79,7341.21,7303.95,7328.79,823750],["2017-09-06",7303.95,7303.95,7204.57,7204.57,845680],["2017-09-07",7204.57,7204.57,7142.46,7154.89,1174740],["2017-09-08",7241.84,7241.84,7130.04,7130.04,1081480],["2017-09-11",7142.46,7142.46,6856.77,6856.77,1095710],["2017-09-12",6844.34,6980.98,6844.34,6956.14,310930],["2017-09-13",6956.14,7192.15,6931.3,7192.15,543630],["2017-09-14",7080.36,7092.78,6993.4,6993.4,492260],["2017-09-15",6993.4,7005.83,6894.03,6894.03,605490],["2017-09-18",6894.03,6956.14,6831.92,6956.14,532190],["2017-09-19",6956.14,6956.14,6894.03,6943.72,161810],["2017-09-20",6956.14,7092.78,6943.72,7018.25,152260],["2017-09-21",7018.25,7018.25,6918.87,6956.14,49800],["2017-09-22",6956.14,7055.51,6956.14,7018.25,209740],["2017-09-25",7005.83,7018.25,6906.45,7005.83,123790],["2017-09-26",7018.25,7254.26,6980.98,7229.42,223860],["2017-09-27",7229.42,7303.95,7179.73,7254.26,270700],["2017-09-28",7316.37,7390.9,7254.26,7316.37,365840],["2017-09-29",7328.79,7428.16,7328.79,7415.74,468620],["2017-10-02",7453.01,7453.01,7229.42,7229.42,354420],["2017-10-03",7328.79,7328.79,7204.57,7216.99,362660],["2017-10-04",7204.57,7328.79,7204.57,7328.79,337740],["2017-10-05",7266.68,7341.21,7266.68,7328.79,356520],["2017-10-06",7353.63,7353.63,7266.68,7316.37,345410],["2017-10-09",7328.79,7390.9,7328.79,7341.21,428200],["2017-10-10",7378.48,7378.48,7341.21,7353.63,140890],["2017-10-11",7366.05,7378.48,7353.63,7378.48,114670],["2017-10-12",7390.9,7577.22,7390.9,7577.22,563320],["2017-10-13",7639.33,7875.34,7639.33,7825.66,889190],["2017-10-16",7974.72,8198.31,7838.08,8198.31,515590],["2017-10-17",8310.1,8322.52,7949.87,8049.25,191700],["2017-10-18",8074.09,8074.09,7887.77,7887.77,191000],["2017-10-19",7999.56,7999.56,7825.66,7974.72,109610],["2017-10-20",7937.45,7962.3,7825.66,7925.03,112110],["2017-10-23",7887.77,7937.45,7825.66,7825.66,117230],["2017-10-24",7701.44,7850.5,7701.44,7850.5,45500],["2017-10-25",7999.56,7999.56,7850.5,7850.5,71080],["2017-10-26",7738.7,8061.67,7738.7,7763.55,10540],["2017-10-27",7763.55,7825.66,7701.44,7825.66,128230],["2017-10-30",7949.87,7949.87,7713.86,7775.97,197240],["2017-10-31",7775.97,7887.77,7763.55,7775.97,219550],["2017-11-01",7775.97,7813.23,7763.55,7775.97,109500],["2017-11-02",7875.34,7875.34,7775.97,7775.97,285810],["2017-11-03",7775.97,7937.45,7775.97,7775.97,213140],["2017-11-06",7825.66,8061.67,7788.39,8061.67,176070],["2017-11-07",8136.2,8136.2,8061.67,8061.67,302070],["2017-11-08",7838.08,8061.67,7838.08,8049.25,297040],["2017-11-09",8049.25,8074.09,8011.98,8061.67,659910],["2017-11-10",7838.08,8098.93,7838.08,8074.09,598250],["2017-11-13",8061.67,8173.46,8061.67,8074.09,72610],["2017-11-14",8074.09,8633.07,7962.3,8633.07,685270],["2017-11-15",8757.28,8943.61,8471.58,8819.39,487630],["2017-11-16",8521.27,8943.61,8521.27,8943.61,162690],["2017-11-17",8707.6,9067.82,8707.6,8881.5,288880],["2017-11-20",8707.6,8881.5,8695.17,8881.5,169840],["2017-11-21",8881.5,8943.61,8757.28,8819.39,96450],["2017-11-22",8819.39,8943.61,8695.17,8943.61,184430],["2017-11-23",8943.61,8943.61,8744.86,8881.5,326590],["2017-11-24",8881.5,8931.19,8819.39,8819.39,339360],["2017-11-27",8943.61,9067.82,8769.7,8782.13,342510],["2017-11-28",8794.55,8931.19,8757.28,8819.39,128250],["2017-11-29",8782.13,8943.61,8695.17,8757.28,87140],["2017-11-30",8931.19,8931.19,8819.39,8856.66,624130],["2017-12-01",8844.23,8856.66,8819.39,8819.39,630890],["2017-12-04",8819.39,8931.19,8819.39,8931.19,95170],["2017-12-05",8956.03,9316.26,8931.19,9303.84,178220],["2017-12-06",9303.84,9303.84,9067.82,9129.93,180270],["2017-12-07",9067.82,9067.82,8968.45,9055.4,126560],["2017-12-08",9005.72,9129.93,9005.72,9067.82,203770],["2017-12-11",8757.28,9167.2,8757.28,8881.5,50600],["2017-12-12",8757.28,8881.5,8757.28,8881.5,167170],["2017-12-13",9192.04,9192.04,8819.39,8943.61,132510],["2017-12-14",8943.61,9117.51,8931.19,8931.19,267620],["2017-12-15",8931.19,8943.61,8831.81,8943.61,302930],["2017-12-18",9067.82,9067.82,8943.61,9005.72,840080],["2017-12-19",9067.82,9303.84,9055.4,9303.84,1021520],["2017-12-20",9303.84,9303.84,9067.82,9080.25,945370],["2017-12-21",9080.25,9241.73,9080.25,9092.67,1170970],["2017-12-22",9092.67,9092.67,8943.61,9055.4,116640],["2017-12-25",9316.26,9316.26,8956.03,9005.72,4060],["2017-12-26",9005.72,9117.51,9005.72,9018.14,8990],["2017-12-27",9018.14,9154.78,9018.14,9080.25,252490],["2017-12-28",9192.04,9254.15,9129.93,9204.46,242870],["2017-12-29",9254.15,9688.91,9204.46,9688.91,246800],["2018-01-02",9688.91,10185.78,9688.91,10011.87,184220],["2018-01-03",10309.99,10334.84,10061.56,10309.99,206850],["2018-01-04",10309.99,10558.43,10309.99,10546.0,205260],["2018-01-05",10434.21,10434.21,10309.99,10334.84,18410],["2018-01-08",10309.99,10558.43,10185.78,10496.32,70280],["2018-01-09",10533.58,10533.58,10309.99,10309.99,62300],["2018-01-10",9937.34,10309.99,9937.34,10123.67,219740],["2018-01-11",10061.56,10123.67,9912.5,9987.03,227090],["2018-01-12",9937.34,10185.78,9813.12,9813.12,205640],["2018-01-15",9813.12,10247.88,9688.91,10247.88,208820],["2018-01-16",10061.56,10185.78,9949.76,10185.78,7170],["2018-01-17",9887.66,10247.88,9887.66,9912.5,407450],["2018-01-18",9751.02,9937.34,9751.02,9937.34,457370],["2018-01-19",10235.46,10309.99,9813.12,10073.98,139870],["2018-01-22",10086.4,10372.1,10073.98,10285.15,159000],["2018-01-25",10558.43,10682.64,10496.32,10670.22,236670],["2018-01-26",10682.64,11055.29,10558.43,10819.28,265910],["2018-01-29",11117.4,11191.93,10931.08,11005.61,367340],["2018-01-30",11005.61,11179.51,10968.34,11179.51,391700],["2018-01-31",11179.51,11303.73,10707.49,11179.51,338890],["2018-02-01",11167.09,11167.09,10806.86,10806.86,95110],["2018-02-02",10806.86,10931.08,10682.64,10831.7,100580],["2018-02-05",10831.7,10831.7,10185.78,10185.78,258970],["2018-02-06",9490.16,9813.12,9477.74,9502.58,412110],["2018-02-07",9688.91,10123.67,9688.91,9937.34,367290],["2018-02-08",9937.34,9999.45,9813.12,9937.34,47560],["2018-02-09",9254.15,9937.34,9254.15,9937.34,227500],["2018-02-12",10123.67,10123.67,9813.12,9937.34,142090],["2018-02-13",9937.34,9962.19,9875.23,9887.66,61490],["2018-02-21",9875.23,10558.43,9688.91,10061.56,365030],["2018-02-22",10185.78,10434.21,10148.51,10185.78,342894],["2018-02-23",10806.86,10806.86,10185.78,10185.78,225810],["2018-02-26",10185.78,10546.0,10098.82,10309.99,419440],["2018-02-27",10309.99,10309.99,10210.62,10309.99,448930],["2018-02-28",10073.98,10806.86,10073.98,10707.49,343680],["2018-03-01",10980.76,10980.76,10682.64,10806.86,299300],["2018-03-02",10806.86,11303.73,10558.43,11179.51,280260],["2018-03-05",11179.51,11427.94,11055.29,11254.04,373310],["2018-03-06",10943.5,11204.35,10943.5,11191.93,201200],["2018-03-07",11303.73,11303.73,11179.51,11191.93,75980],["2018-03-08",11191.93,11800.59,10993.18,11328.57,111530],["2018-03-09",11316.15,11552.16,11204.35,11204.35,187200],["2018-03-12",11204.35,11427.94,11179.51,11229.2,45540],["2018-03-13",11179.51,11241.62,10931.08,11241.62,21580],["2018-03-14",11241.62,11241.62,11018.03,11067.71,180520],["2018-03-15",11030.45,11179.51,11030.45,11067.71,204410],["2018-03-16",11067.71,11837.86,11055.29,11837.86,386710],["2018-03-19",11924.81,12508.63,11924.81,12496.21,163160],["2018-03-20",12049.03,12608.0,12049.03,12496.21,206090],["2018-03-21",13166.98,13291.19,12496.21,12918.54,177940],["2018-03-22",13291.19,13291.19,12918.54,13229.09,268930],["2018-03-23",12434.1,13353.3,12434.1,13278.77,538710],["2018-03-26",13278.77,13539.63,13278.77,13353.3,377860],["2018-03-27",13415.41,13415.41,13042.76,13042.76,1054328],["2018-03-28",13080.03,13415.41,13080.03,13415.41,28650],["2018-03-29",13415.41,13415.41,13291.19,13402.99,51330],["2018-03-30",13415.41,13427.83,13291.19,13415.41,443980],["2018-04-02",13415.41,14347.04,13415.41,14347.04,534350],["2018-04-03",14906.01,14906.01,14409.15,14533.36,219770],["2018-04-04",14906.01,14906.01,14471.25,14520.94,177130],["2018-04-05",14781.8,14781.8,14483.68,14533.36,349310],["2018-04-06",14409.15,14893.59,14409.15,14657.58,37510],["2018-04-09",14433.99,14843.9,14409.15,14409.15,52410],["2018-04-10",14297.35,14533.36,14284.93,14284.93,143720],["2018-04-11",14284.93,14595.47,13837.75,13912.28,40190],["2018-04-12",13539.63,13912.28,13477.52,13912.28,103180],["2018-04-13",13788.06,14160.71,13291.19,13427.83,150660],["2018-04-16",13626.58,13725.95,13390.57,13390.57,130290],["2018-04-17",13390.57,13788.06,13390.57,13564.47,316970],["2018-04-18",13539.63,13663.84,13415.41,13452.68,181010],["2018-04-19",13452.68,13452.68,12993.07,13166.98,203350],["2018-04-20",13067.6,13166.98,12930.97,13055.18,260920],["2018-04-23",13080.03,13080.03,12148.4,12173.24,290600],["2018-04-24",12173.24,12173.24,11552.16,11800.59,218100],["2018-04-26",11800.59,11924.81,11005.61,11005.61,87340],["2018-04-27",11005.61,11552.16,10980.76,11552.16,316570],["2018-05-02",11552.16,11552.16,11303.73,11303.73,105060],["2018-05-03",11303.73,11552.16,10682.64,11427.94,661510],["2018-05-04",11676.38,11676.38,11278.88,11601.85,350050],["2018-05-07",11726.06,11924.81,11552.16,11924.81,1973490],["2018-05-08",11738.48,12570.74,11738.48,12434.1,153750],["2018-05-09",12173.24,13005.5,12173.24,12794.33,187090],["2018-05-10",12794.33,12794.33,12446.52,12670.11,120280],["2018-05-11",12670.11,12670.11,11924.81,12670.11,155050],["2018-05-14",12918.54,12918.54,12421.68,12608.0,274920],["2018-05-15",12583.16,12769.48,12421.68,12670.11,55090],["2018-05-16",12670.11,12670.11,12434.1,12434.1,35420],["2018-05-17",12235.35,12434.1,12111.14,12111.14,78360],["2018-05-18",11825.44,12421.68,11825.44,12421.68,315020],["2018-05-21",12434.1,12434.1,12297.46,12322.3,13050],["2018-05-22",12173.24,12173.24,11465.21,11490.05,114020],["2018-05-23",11191.93,11552.16,11055.29,11179.51,65300],["2018-05-24",11601.85,11601.85,11179.51,11552.16,131260],["2018-05-25",11241.62,11552.16,11080.14,11378.26,35780],["2018-05-28",11055.29,11241.62,10583.27,10583.27,155580],["2018-05-29",10322.41,11042.87,9850.39,10583.27,287680],["2018-05-30",10583.27,10931.08,10061.56,10931.08,1060970],["2018-05-31",10632.96,11055.29,10558.43,11055.29,113270],["2018-06-01",10695.06,11303.73,10695.06,11303.73,169110],["2018-06-04",11303.73,11552.16,11291.3,11427.94,225600],["2018-06-05",11427.94,11490.05,11303.73,11452.79,43740],["2018-06-06",11452.79,11601.85,11452.79,11452.79,29630],["2018-06-07",11539.74,11552.16,11427.94,11440.36,75700],["2018-06-08",11303.73,11465.21,11241.62,11440.36,40030],["2018-06-11",11191.93,11614.27,11191.93,11577.0,100570],["2018-06-12",11378.26,11427.94,10993.18,11179.51,52130],["2018-06-13",11179.51,11353.41,11117.4,11353.41,12410],["2018-06-14",11415.52,11614.27,11303.73,11614.27,140000],["2018-06-15",11924.81,11924.81,11614.27,11676.38,51510],["2018-06-18",11552.16,11552.16,11055.29,11055.29,40190],["2018-06-19",10558.43,10906.23,10285.15,10285.15,370130],["2018-06-20",10434.21,10434.21,9937.34,10359.68,182660],["2018-06-21",10086.4,10309.99,10086.4,10309.99,29610],["2018-06-22",10309.99,10657.8,10247.88,10657.8,32680],["2018-06-25",10657.8,10682.64,10434.21,10682.64,100900],["2018-06-26",10558.43,10682.64,10434.21,10670.22,48740],["2018-06-27",10645.38,10682.64,10496.32,10496.32,70420],["2018-06-28",10247.88,10434.21,10098.82,10185.78,72530],["2018-06-29",10185.78,10632.96,10136.09,10247.88,11440],["2018-07-02",10247.88,10247.88,9539.85,9539.85,75060],["2018-07-03",9564.69,9589.53,8881.5,8881.5,237600],["2018-07-04",8881.5,9303.84,8819.39,9254.15,181040],["2018-07-05",9018.14,9515.0,9018.14,9515.0,113150],["2018-07-06",9515.0,9515.0,9229.31,9390.79,121660],["2018-07-09",9390.79,9813.12,9316.26,9440.47,196590],["2018-07-10",9855.86,9855.86,9346.07,9516.0,256320],["2018-07-11",9516.0,9516.0,8887.26,9346.07,98900],["2018-07-12",8955.23,9346.07,8921.25,9023.21,4800],["2018-07-13",8836.28,9040.2,8836.28,8938.24,40380],["2018-07-16",9006.21,9176.14,8921.25,8921.25,8100],["2018-07-17",8836.28,9091.18,8836.28,9074.18,84210],["2018-07-18",9074.18,9261.11,8955.23,9261.11,114160],["2018-07-19",9261.11,9906.83,9261.11,9906.83,184080],["2018-07-20",9906.83,9906.83,9346.07,9685.93,25010],["2018-07-23",9380.06,9770.89,9346.07,9346.07,79060],["2018-07-24",9346.07,9431.03,8972.23,9176.14,77940],["2018-07-25",9176.14,9397.05,9040.2,9040.2,67170],["2018-07-26",9261.11,9261.11,8938.24,8938.24,78660],["2018-07-27",9006.21,9244.11,9006.21,9210.13,38670],["2018-07-30",9516.0,9702.92,9346.07,9685.93,121450],["2018-07-31",9685.93,9770.89,9346.07,9685.93,98110],["2018-08-01",9634.95,9651.94,9431.03,9516.0,26090],["2018-08-02",9363.06,9566.98,9346.07,9414.04,63530],["2018-08-03",9516.0,9651.94,9397.05,9499.01,22330],["2018-08-06",9516.0,9516.0,9346.07,9346.07,117440],["2018-08-07",9465.02,9465.02,9193.13,9261.11,179340],["2018-08-08",9346.07,9363.06,9176.14,9278.1,40210],["2018-08-09",9414.04,9651.94,9414.04,9516.0,203310],["2018-08-10",9516.0,9770.89,9465.02,9600.96,318220],["2018-08-13",9600.96,10025.78,9600.96,10025.78,248370],["2018-08-14",10178.72,10535.57,10042.78,10535.57,121080],["2018-08-15",10246.69,10365.64,10025.78,10025.78,88150],["2018-08-16",9855.86,10161.73,9770.89,10042.78,228920],["2018-08-17",10110.75,10331.66,10025.78,10025.78,113620],["2018-08-20",9940.82,10110.75,9940.82,9940.82,40830],["2018-08-21",9940.82,10059.77,9770.89,10059.77,87690],["2018-08-22",10195.71,10212.71,9940.82,10110.75,386340],["2018-08-23",10110.75,10195.71,10059.77,10110.75,211120],["2018-08-24",10110.75,10229.7,10025.78,10161.73,383957],["2018-08-27",10365.64,10450.61,10195.71,10280.68,267920],["2018-08-28",10501.58,10501.58,10280.68,10399.63,274920],["2018-08-29",10348.65,10535.57,10314.66,10450.61,456440],["2018-08-30",10450.61,10858.43,10399.63,10858.43,461330],["2018-08-31",10756.48,10875.43,10705.5,10739.48,79800],["2018-09-04",10705.5,10705.5,10399.63,10416.62,392140],["2018-09-05",10433.61,10433.61,10110.75,10144.73,276250],["2018-09-06",10127.74,10195.71,10110.75,10144.73,113652],["2018-09-07",10144.73,10382.63,10144.73,10229.7,28970],["2018-09-10",10229.7,10229.7,10025.78,10229.7,42190],["2018-09-11",10195.71,10535.57,10195.71,10467.6,159170],["2018-09-12",10467.6,10603.54,10433.61,10450.61,62240],["2018-09-13",10365.64,10501.58,10314.66,10314.66,69910],["2018-09-14",10314.66,10535.57,10314.66,10450.61,306240],["2018-09-17",10450.61,10484.59,10314.66,10348.65,57450],["2018-09-18",10348.65,10416.62,10195.71,10365.64,287590],["2018-09-19",10365.64,10671.51,10365.64,10603.54,407400],["2018-09-20",10569.56,10824.45,10569.56,10790.46,281280],["2018-09-21",10790.46,11130.32,10790.46,10994.38,601270],["2018-09-24",11045.36,11113.33,10875.43,10875.43,181890],["2018-09-25",10875.43,10909.41,10790.46,10841.44,149590],["2018-09-26",10807.46,11028.36,10807.46,10875.43,164310],["2018-09-27",10926.41,11028.36,10841.44,10892.42,168450],["2018-09-28",10892.42,11096.33,10892.42,11011.37,378960],["2018-10-01",11011.37,11130.32,10807.46,10909.41,163200],["2018-10-02",10909.41,11300.25,10790.46,11011.37,297070],["2018-10-03",11011.37,11181.3,11011.37,11113.33,92230],["2018-10-04",11181.3,11351.23,11130.32,11283.26,160050],["2018-10-05",11198.29,11521.16,11198.29,11215.28,405490],["2018-10-08",11130.32,11198.29,10943.4,10943.4,109790],["2018-10-09",10943.4,11079.34,10892.42,10892.42,134070],["2018-10-10",10909.41,11045.36,10841.44,10875.43,114680],["2018-10-11",10331.66,10637.53,10144.73,10144.73,389730],["2018-10-12",9617.96,10501.58,9617.96,10365.64,298410],["2018-10-15",10535.57,10535.57,10212.71,10331.66,61260],["2018-10-16",10331.66,10348.65,10246.69,10331.66,70490],["2018-10-17",10433.61,10484.59,10348.65,10399.63,97690],["2018-10-18",10212.71,10399.63,10110.75,10297.67,80580],["2018-10-19",10042.78,10297.67,10042.78,10246.69,57810],["2018-10-22",10195.71,10195.71,9855.86,9855.86,179130],["2018-10-23",9855.86,9889.84,9346.07,9516.0,152290],["2018-10-24",9685.93,9685.93,9346.07,9346.07,106800],["2018-10-25",8734.33,9006.21,8734.33,8955.23,123670],["2018-10-26",9006.21,9057.19,8335.0,8335.0,210510],["2018-10-29",8182.06,8666.36,8182.06,8496.43,221180],["2018-10-30",8275.52,8700.34,8190.56,8649.36,118040],["2018-10-31",8734.33,8887.26,8700.34,8887.26,67130],["2018-11-01",9006.21,9040.2,8887.26,8955.23,169360],["2018-11-02",9006.21,9176.14,8955.23,9176.14,147720],["2018-11-05",9329.08,9329.08,8921.25,9176.14,45100],["2018-11-06",9176.14,9312.08,9176.14,9295.09,26870],["2018-11-07",9329.08,9329.08,9074.18,9176.14,68380],["2018-11-08",9227.12,9346.07,9176.14,9176.14,32150],["2018-11-09",9159.15,9159.15,8955.23,8955.23,46390],["2018-11-12",8666.36,9091.18,8666.36,9091.18,104040],["2018-11-13",9006.21,9006.21,8700.34,8887.26,13310],["2018-11-14",8836.28,8904.26,8768.31,8836.28,15250],["2018-11-15",8802.3,8819.29,8241.53,8360.48,169270],["2018-11-16",8564.4,8649.36,8462.44,8479.43,44050],["2018-11-19",8581.39,8581.39,8496.43,8530.41,18820],["2018-11-20",8360.48,8496.43,7986.64,8326.5,170310],["2018-11-21",8394.47,8394.47,8258.53,8394.47,60680],["2018-11-22",8496.43,8649.36,8445.45,8649.36,121530],["2018-11-23",8666.36,8683.35,8598.38,8615.38,160920],["2018-11-26",8615.38,8649.36,8581.39,8632.37,24840],["2018-11-27",8785.31,8785.31,8751.32,8751.32,143790],["2018-11-28",8751.32,8768.31,8496.43,8649.36,49190],["2018-11-29",8717.33,8819.29,8598.38,8649.36,25660],["2018-11-30",8649.36,8802.3,8360.48,8360.48,372870],["2018-12-03",8530.41,8649.36,8445.45,8513.42,125900],["2018-12-04",8581.39,8632.37,8479.43,8513.42,65740],["2018-12-05",8513.42,8513.42,8445.45,8487.93,160430],["2018-12-06",8487.93,8530.41,8411.46,8479.43,262040],["2018-12-07",8496.43,8615.38,8479.43,8615.38,305520],["2018-12-10",8615.38,8615.38,8377.48,8394.47,98950],["2018-12-11",8462.44,8462.44,8326.5,8326.5,59350],["2018-12-12",8326.5,8428.46,8275.52,8428.46,89520],["2018-12-13",8462.44,8513.42,8267.02,8267.02,116710],["2018-12-14",8360.48,8377.48,8071.61,8165.07,173030],["2018-12-17",8165.07,8165.07,7612.8,7612.8,921960],["2018-12-18",7137.0,7748.74,7137.0,7731.75,97630],["2018-12-19",7918.67,7918.67,7680.77,7680.77,30420],["2018-12-20",7391.89,7697.76,7391.89,7680.77,142900],["2018-12-21",7510.84,7731.75,7510.84,7731.75,69370],["2018-12-24",7731.75,7765.73,7655.28,7765.73,110500],["2018-12-25",7315.42,7680.77,7306.93,7561.82,56880],["2018-12-26",7476.86,7816.71,7476.86,7816.71,164110],["2018-12-27",7901.68,8071.61,7816.71,8037.62,106900],["2018-12-28",8037.62,8139.58,7816.71,7910.17,132640],["2019-01-02",7952.66,7952.66,7646.78,7646.78,19980],["2019-01-03",7884.68,7884.68,7120.01,7544.83,26050],["2019-01-04",7120.01,7459.86,7052.03,7289.93,104350],["2019-01-07",7306.93,7306.93,7052.03,7052.03,39200],["2019-01-08",7137.0,7137.0,6593.23,6627.21,225860],["2019-01-09",6627.21,6763.16,6610.22,6610.22,161560],["2019-01-10",6610.22,6627.21,6474.28,6499.77,128720],["2019-01-11",6627.21,6661.2,6542.25,6559.24,75450],["2019-01-14",6474.28,6601.72,6474.28,6482.77,34350],["2019-01-15",6482.77,6712.18,6482.77,6712.18,66220],["2019-01-16",6780.15,6780.15,6695.18,6746.16,297900],["2019-01-17",6746.16,6763.16,6695.18,6695.18,6370],["2019-01-18",6695.18,6729.17,6593.23,6627.21,58980],["2019-01-21",6491.27,6712.18,6491.27,6610.22,34310],["2019-01-22",6627.21,6746.16,6593.23,6695.18,249000],["2019-01-23",6627.21,6695.18,6627.21,6678.19,54620],["2019-01-24",6678.19,6712.18,6627.21,6712.18,33280],["2019-01-25",6764.08,6764.08,6608.38,6608.38,66850],["2019-01-28",6677.58,6677.58,6314.29,6322.94,797345],["2019-01-29",6331.59,6435.39,6279.69,6435.39,141240],["2019-01-30",6435.39,6435.39,6400.79,6400.79,135180],["2019-01-31",6366.19,6400.79,6245.09,6245.09,321300],["2019-02-01",6271.04,6271.04,6020.2,6020.2,184390],["2019-02-11",6020.2,6141.3,6020.2,6124.0,172080],["2019-02-12",6210.49,6504.58,6158.6,6374.84,571340],["2019-02-13",6374.84,6729.48,6374.84,6625.68,243360],["2019-02-14",6625.68,6660.28,6556.48,6625.68,151260],["2019-02-15",6573.78,6573.78,6409.44,6469.99,424720],["2019-02-18",6452.69,6677.58,6435.39,6591.08,200800],["2019-02-19",6573.78,6694.88,6573.78,6617.03,283760],["2019-02-20",6651.63,6815.97,6625.68,6781.38,597860],["2019-02-21",6807.32,6833.27,6694.88,6807.32,361420],["2019-02-22",6781.38,6988.97,6729.48,6919.77,125750],["2019-02-25",6919.77,7179.26,6919.77,7161.96,595820],["2019-02-26",7248.46,7274.41,7110.06,7213.86,311650],["2019-02-27",7213.86,7369.56,7179.26,7369.56,208650],["2019-02-28",7265.76,7611.75,7222.51,7611.75,408330],["2019-03-01",7594.45,7663.65,7438.75,7611.75,56990],["2019-03-04",7611.75,7629.05,7525.25,7525.25,217040],["2019-03-05",7525.25,7611.75,7490.65,7499.3,105270],["2019-03-06",7421.45,7499.3,7404.15,7456.05,147870],["2019-03-07",7456.05,7525.25,7352.26,7525.25,74940],["2019-03-08",7456.05,7525.25,7369.56,7404.15,65280],["2019-03-11",7404.15,7421.45,7213.86,7213.86,229630],["2019-03-12",7265.76,7352.26,7127.36,7265.76,129990],["2019-03-13",7352.26,7525.25,7265.76,7300.36,163690],["2019-03-14",7291.71,7334.96,7248.46,7248.46,83800],["2019-03-15",7196.56,7231.16,7075.47,7092.76,74680],["2019-03-18",7248.46,7248.46,6988.97,7006.27,271300],["2019-03-19",7006.27,7092.76,6971.67,7092.76,243070],["2019-03-20",7092.76,7092.76,6937.07,7006.27,99400],["2019-03-21",7006.27,7092.76,6971.67,6971.67,262310],["2019-03-22",6988.97,6988.97,6833.27,6885.17,61580],["2019-03-25",6746.78,6746.78,6521.88,6521.88,147580],["2019-03-26",6651.63,6660.28,6556.48,6573.78,81510],["2019-03-27",6608.38,6694.88,6608.38,6660.28,115030],["2019-03-28",6625.68,6660.28,6608.38,6625.68,31840],["2019-03-29",6625.68,6625.68,6539.18,6539.18,36990],["2019-04-01",6521.88,6573.78,6400.79,6573.78,24060],["2019-04-02",6781.38,6781.38,6504.58,6573.78,32110],["2019-04-03",6539.18,6573.78,6487.28,6565.13,31440],["2019-04-04",6565.13,6608.38,6469.99,6573.78,52920],["2019-04-05",6504.58,6573.78,6487.28,6513.23,52580],["2019-04-08",6530.53,6729.48,6513.23,6729.48,200250],["2019-04-09",6729.48,6764.08,6573.78,6694.88,245630],["2019-04-10",6513.23,6642.98,6504.58,6504.58,94120],["2019-04-11",6504.58,6556.48,6383.49,6400.79,187810],["2019-04-12",6435.39,6435.39,6279.69,6279.69,32720],["2019-04-16",6227.79,6227.79,6054.8,6175.9,117530],["2019-04-17",6210.49,6210.49,6080.75,6115.35,111720],["2019-04-18",6072.1,6366.19,6072.1,6158.6,227980],["2019-04-19",6158.6,6348.89,6124.0,6227.79,104610],["2019-04-22",6348.89,6348.89,6149.95,6175.9,77180],["2019-04-23",6322.94,6322.94,6141.3,6175.9,5447510],["2019-04-24",6331.59,6331.59,6106.7,6106.7,119210],["2019-04-25",6124.0,6141.3,6054.8,6106.7,48060],["2019-04-26",6098.05,6175.9,6054.8,6106.7,244640],["2019-05-02",6245.09,6245.09,6054.8,6089.4,44690],["2019-05-03",6106.7,6106.7,5899.1,6020.2,42610],["2019-05-06",5968.3,5968.3,5760.71,5760.71,93590],["2019-05-07",5769.36,5829.91,5432.02,5449.32,218590],["2019-05-08",5449.32,5449.32,5111.98,5137.93,844450],["2019-05-09",5137.93,5362.82,5137.93,5336.87,479760],["2019-05-10",5336.87,5622.31,5336.87,5605.01,151770],["2019-05-13",5544.47,5544.47,5483.92,5518.52,283420],["2019-05-14",5414.72,5535.82,5414.72,5527.17,222020],["2019-05-15",5527.17,5622.31,5501.22,5518.52,174880],["2019-05-16",5642.33,5642.33,5447.77,5456.61,70950],["2019-05-17",5483.14,5527.36,5456.61,5465.45,61820],["2019-05-20",5483.14,5589.27,5430.08,5589.27,110090],["2019-05-21",5589.27,5651.17,5589.27,5589.27,150360],["2019-05-22",5571.58,5589.27,5527.36,5536.2,374930],["2019-05-23",5491.99,5589.27,5491.99,5589.27,92870],["2019-05-24",5527.36,5633.49,5483.14,5500.83,734930],["2019-05-27",5500.83,5606.95,5394.7,5394.7,53950],["2019-05-28",5394.7,5456.61,5323.95,5394.7,475430],["2019-05-29",5412.39,5412.39,5377.02,5377.02,52920],["2019-05-30",5377.02,5385.86,5323.95,5377.02,139840],["2019-05-31",5385.86,5394.7,5359.33,5359.33,111830],["2019-06-03",5306.27,5412.39,5306.27,5394.7,73980],["2019-06-04",5394.7,5394.7,5323.95,5385.86,418570],["2019-06-05",5430.08,5536.2,5377.02,5456.61,80810],["2019-06-06",5483.14,5483.14,5359.33,5394.7,482120],["2019-06-07",5421.24,5500.83,5341.64,5421.24,147700],["2019-06-10",5483.14,5677.71,5483.14,5677.71,148050],["2019-06-11",5748.46,5854.58,5730.77,5748.46,155450],["2019-06-12",5660.02,5677.71,5624.64,5624.64,40050],["2019-06-13",5571.58,5801.52,5571.58,5766.14,338070],["2019-06-14",5766.14,5836.89,5766.14,5766.14,93220],["2019-06-17",5766.14,5872.27,5695.39,5801.52,100930],["2019-06-18",5819.21,5872.27,5748.46,5819.21,232420],["2019-06-19",5872.27,5872.27,5748.46,5819.21,279960],["2019-06-20",5766.14,5783.83,5748.46,5783.83,144490],["2019-06-21",5783.83,5836.89,5730.77,5783.83,28240],["2019-06-24",5695.39,5766.14,5677.71,5748.46,35910],["2019-06-25",5713.08,5748.46,5606.95,5660.02,23530],["2019-06-26",5713.08,5713.08,5430.08,5430.08,800887],["2019-06-27",5341.64,5553.89,5341.64,5447.77,39890],["2019-06-28",5430.08,5465.45,5341.64,5341.64,36510],["2019-07-01",5341.64,5589.27,5341.64,5385.86,1032230],["2019-07-02",5447.77,5518.52,5412.39,5447.77,60460],["2019-07-03",5447.77,5553.89,5430.08,5447.77,10170],["2019-07-04",5456.61,5545.05,5447.77,5545.05,32030],["2019-07-05",5642.33,5642.33,5545.05,5606.95,38680],["2019-07-08",5660.02,5721.92,5606.95,5713.08,427550],["2019-07-09",5713.08,5713.08,5571.58,5660.02,27700],["2019-07-10",5668.86,5668.86,5500.83,5606.95,49520],["2019-07-11",5695.39,5730.77,5509.67,5713.08,130030],["2019-07-12",5748.46,5960.71,5730.77,5889.96,307920],["2019-07-15",5907.64,5960.71,5836.89,5872.27,42750],["2019-07-16",5872.27,5951.86,5872.27,5925.33,64170],["2019-07-17",5925.33,6040.3,5907.64,5960.71,83000],["2019-07-18",6066.83,6066.83,5872.27,5925.33,19330],["2019-07-19",5836.89,6066.83,5836.89,5996.08,46520],["2019-07-22",5996.08,6049.14,5925.33,5978.39,46910],["2019-07-23",5943.02,5996.08,5836.89,5996.08,143910],["2019-07-24",5996.08,6013.77,5925.33,5996.08,60340],["2019-07-25",5925.33,5978.39,5907.64,5960.71,414510],["2019-07-26",5925.33,5960.71,5872.27,5925.33,198530],["2019-07-29",5907.64,5925.33,5819.21,5925.33,52450],["2019-07-30",5907.64,5925.33,5677.71,5925.33,413580],["2019-07-31",5713.08,5943.02,5713.08,5943.02,69070],["2019-08-01",5872.27,5943.02,5872.27,5889.96,36730],["2019-08-02",5889.96,5889.96,5783.83,5872.27,42720],["2019-08-05",5766.14,5925.33,5766.14,5872.27,53520],["2019-08-06",5660.02,5836.89,5660.02,5783.83,25340],["2019-08-07",5925.33,5925.33,5766.14,5872.27,139660],["2019-08-08",5907.64,5943.02,5783.83,5943.02,1041260],["2019-08-09",5889.96,6340.99,5889.96,5943.02,18360],["2019-08-12",5872.27,5925.33,5836.89,5925.33,23090],["2019-08-13",5943.02,5978.39,5925.33,5943.02,224560],["2019-08-14",5925.33,5960.71,5748.46,5925.33,93250],["2019-08-15",5925.33,6084.52,5836.89,6084.52,246520],["2019-08-16",6172.96,6429.43,6084.52,6367.52,177730],["2019-08-19",6579.77,6579.77,6349.83,6385.21,16130],["2019-08-20",6172.96,6332.14,6155.27,6261.39,100800],["2019-08-21",6261.39,6349.83,6111.05,6190.64,30450],["2019-08-22",6119.89,6332.14,6119.89,6279.08,35980],["2019-08-23",6137.58,6190.64,6049.14,6049.14,50180],["2019-08-26",5925.33,6013.77,5836.89,5934.17,71840],["2019-08-27",5907.64,5960.71,5562.74,5783.83,92180],["2019-08-28",5766.14,5836.89,5713.08,5730.77,82350],["2019-08-29",5730.77,5819.21,5677.71,5801.52,20690],["2019-08-30",5571.58,5819.21,5571.58,5801.52,1390],["2019-09-03",5783.83,5801.52,5527.36,5527.36,510],["2019-09-04",5589.27,5766.14,5545.05,5660.02,90020],["2019-09-05",5695.39,5695.39,5624.64,5642.33,105060],["2019-09-06",5748.46,5783.83,5624.64,5713.08,667544],["2019-09-09",5660.02,5748.46,5624.64,5624.64,3930],["2019-09-10",5739.61,5748.46,5615.8,5642.33,27110],["2019-09-11",5642.33,5730.77,5624.64,5730.77,59170],["2019-09-12",5624.64,5748.46,5624.64,5713.08,11260],["2019-09-13",5810.36,5810.36,5660.02,5801.52,34760],["2019-09-16",5872.27,5907.64,5695.39,5889.96,57490],["2019-09-17",5889.96,5925.33,5854.58,5916.49,25030],["2019-09-18",5916.49,5943.02,5854.58,5854.58,18210],["2019-09-19",5854.58,6102.21,5783.83,6102.21,52460],["2019-09-20",6155.27,6243.71,5925.33,6190.64,62500],["2019-09-23",6296.77,6296.77,6137.58,6261.39,816600],["2019-09-24",6119.89,6252.55,6119.89,6252.55,18040],["2019-09-25",6137.58,6332.14,6137.58,6332.14,415240],["2019-09-26",6332.14,6438.27,6261.39,6332.14,818920],["2019-09-27",6332.14,6332.14,6190.64,6190.64,4600],["2019-09-30",6279.08,6287.93,6057.99,6057.99,25380],["2019-10-01",6057.99,6190.64,6057.99,6190.64,17820],["2019-10-02",6190.64,6402.89,6172.96,6367.52,116700],["2019-10-03",6296.77,6367.52,6279.08,6279.08,50440],["2019-10-04",6279.08,6279.08,6119.89,6119.89,21360],["2019-10-07",6155.27,6155.27,5943.02,5943.02,124770],["2019-10-08",5943.02,6137.58,5943.02,6137.58,402490],["2019-10-09",5960.71,6172.96,5960.71,6066.83,23080],["2019-10-10",6102.21,6119.89,6066.83,6066.83,19030],["2019-10-11",6190.64,6190.64,6013.77,6155.27,19970],["2019-10-14",6155.27,6190.64,5889.96,6155.27,55860],["2019-10-15",6155.27,6226.02,6066.83,6172.96,32350],["2019-10-16",6172.96,6243.71,6137.58,6190.64,31750],["2019-10-17",6119.89,6208.33,6102.21,6208.33,12210],["2019-10-18",6190.64,6190.64,6102.21,6102.21,2300],["2019-10-21",6102.21,6102.21,6031.46,6066.83,26950],["2019-10-22",6013.77,6084.52,6013.77,6084.52,14320],["2019-10-23",6022.61,6172.96,6022.61,6155.27,67100],["2019-10-24",6137.58,6190.64,6137.58,6190.64,8040],["2019-10-25",6208.33,6208.33,6066.83,6172.96,65490],["2019-10-28",6049.14,6314.46,6049.14,6155.27,9160],["2019-10-29",6226.02,6226.02,6031.46,6049.14,13230],["2019-10-30",6102.21,6190.64,6013.77,6190.64,41820],["2019-10-31",6190.64,6190.64,6155.27,6190.64,65500],["2019-11-01",6190.64,6190.64,6066.83,6190.64,26470],["2019-11-04",6190.64,6190.64,6102.21,6102.21,258310],["2019-11-05",6226.02,6226.02,6084.52,6172.96,122170],["2019-11-06",6119.89,6119.89,6013.77,6102.21,99360],["2019-11-07",6013.77,6102.21,6013.77,6022.61,202450],["2019-11-08",6128.74,6155.27,6049.14,6057.99,144030],["2019-11-11",6049.14,6057.99,6013.77,6013.77,3369360],["2019-11-12",6013.77,6049.14,6013.77,6022.61,327500],["2019-11-13",5996.08,6075.68,5898.8,6004.92,104600],["2019-11-14",5996.08,6172.96,5996.08,6013.77,130030],["2019-11-15",6013.77,6013.77,5916.49,5934.17,124190],["2019-11-18",5943.02,6004.92,5943.02,6004.92,44310],["2019-11-19",6013.77,6013.77,5943.02,6013.77,36800],["2019-11-20",5836.89,6013.77,5836.89,6013.77,35640],["2019-11-21",5836.89,6013.77,5836.89,5925.33,147445],["2019-11-22",5934.17,5996.08,5907.64,5907.64,488480],["2019-11-25",5943.02,6296.77,5854.58,5854.58,439070],["2019-11-26",5836.89,6013.77,5836.89,5854.58,2304330],["2019-11-27",5836.89,5925.33,5836.89,5836.89,146900],["2019-11-28",5854.58,6013.77,5854.58,5907.64,15960],["2019-11-29",5916.49,6013.77,5854.58,5960.71,392020],["2019-12-02",5960.71,5960.71,5872.27,5907.64,53710],["2019-12-03",5836.89,5907.64,5783.83,5872.27,8580],["2019-12-04",5925.33,5925.33,5748.46,5898.8,907880],["2019-12-05",5783.83,5836.89,5766.14,5766.14,51710],["2019-12-06",5766.14,5766.14,5483.14,5571.58,71540],["2019-12-09",5739.61,5748.46,5606.95,5739.61,18800],["2019-12-10",5642.33,5642.33,5589.27,5624.64,187140],["2019-12-11",5660.02,5695.39,5545.05,5571.58,15340],["2019-12-12",5713.08,5713.08,5553.89,5642.33,27460],["2019-12-13",5536.2,5651.17,5518.52,5606.95,5023010],["2019-12-16",5571.58,5571.58,5536.2,5553.89,42350],["2019-12-17",5518.52,5518.52,5412.39,5456.61,50960],["2019-12-18",5456.61,5456.61,5164.77,5217.83,49090],["2019-12-19",5235.52,5394.7,5235.52,5306.27,12660],["2019-12-20",5217.83,5359.33,5164.77,5306.27,749860],["2019-12-23",5306.27,5306.27,5173.61,5217.83,480760],["2019-12-24",5306.27,5580.42,5129.39,5217.83,96900],["2019-12-25",5288.58,5297.42,5173.61,5270.89,68620],["2019-12-26",5129.39,5270.89,5129.39,5217.83,21720],["2019-12-27",5200.14,5270.89,5182.45,5270.89,21900],["2019-12-30",5217.83,5217.83,5191.3,5217.83,46860],["2019-12-31",5217.83,5217.83,5111.7,5217.83,556710],["2020-01-02",5129.39,5129.39,5058.64,5129.39,18320],["2020-01-03",5129.39,5129.39,5040.95,5129.39,2702450],["2020-01-06",4952.52,5182.45,4952.52,5058.64,22760],["2020-01-07",5200.14,5200.14,5058.64,5058.64,802620],["2020-01-08",4952.52,5058.64,4952.52,5058.64,2640],["2020-01-09",5129.39,5129.39,5058.64,5111.7,394667],["2020-01-10",5058.64,5111.7,4970.2,5094.02,8570],["2020-01-13",4987.89,5200.14,4987.89,5129.39,40860],["2020-01-14",5129.39,5129.39,5040.95,5129.39,65730],["2020-01-15",5040.95,5279.74,5040.95,5129.39,1050],["2020-01-16",4961.36,5120.55,4961.36,5040.95,4324120],["2020-01-17",5040.95,5208.98,5040.95,5094.02,530490],["2020-01-20",5129.39,5129.39,5049.8,5049.8,210870],["2020-01-21",5040.95,5129.39,5040.95,5111.7,53940],["2020-01-22",5208.98,5208.98,5058.64,5058.64,44180],["2020-01-30",5306.27,5306.27,4775.64,4775.64,101240],["2020-01-31",4952.52,4952.52,4704.89,4740.26,54030],["2020-02-03",4439.58,4740.26,4421.89,4740.26,96440],["2020-02-04",4598.76,4775.64,4598.76,4740.26,6550],["2020-02-05",4634.14,4828.7,4510.33,4713.73,1059100],["2020-02-06",4581.08,4775.64,4581.08,4740.26,662720],["2020-02-07",4704.89,4908.3,4421.89,4687.2,60730],["2020-02-10",4775.64,4775.64,4625.3,4669.51,9850],["2020-02-11",4669.51,4740.26,4598.76,4687.2,30890],["2020-02-12",4687.2,4846.39,4678.36,4837.55,55830],["2020-02-13",4775.64,4890.61,4775.64,4890.61,34100],["2020-02-14",4917.14,5111.7,4917.14,4979.05,30240],["2020-02-17",4943.67,5040.95,4881.77,4952.52,17570],["2020-02-18",4961.36,5005.58,4864.08,5005.58,14320],["2020-02-19",5005.58,5005.58,4837.55,4970.2,2080],["2020-02-20",4872.92,4952.52,4872.92,4952.52,4640],["2020-02-21",4952.52,5014.42,4890.61,4952.52,128730],["2020-02-24",4811.01,4908.3,4704.89,4811.01,8780],["2020-02-25",4775.64,4864.08,4713.73,4864.08,113560],["2020-02-26",4864.08,4864.08,4528.01,4687.2,30500],["2020-02-27",4687.2,4757.95,4598.76,4757.95,788450],["2020-02-28",4616.45,4616.45,4598.76,4598.76,907540],["2020-03-02",4598.76,4775.64,4598.76,4598.76,53480],["2020-03-03",4687.2,4687.2,4598.76,4598.76,29910],["2020-03-04",4669.51,4669.51,4598.76,4598.76,6280],["2020-03-05",4678.36,4740.26,4598.76,4669.51,329690],["2020-03-06",4669.51,4704.89,4625.3,4704.89,11030],["2020-03-09",4421.89,4581.08,4377.67,4510.33,95830],["2020-03-10",4262.7,4581.08,4262.7,4510.33,171530],["2020-03-11",4333.45,4333.45,4200.79,4227.33,101910],["2020-03-12",3935.48,4085.83,3935.48,3935.48,20000],["2020-03-13",3661.32,3891.26,3661.32,3661.32,14480],["2020-03-16",3475.6,3475.6,3413.7,3413.7,70910],["2020-03-17",3413.7,3502.14,3174.92,3413.7,134680],["2020-03-18",3360.64,3413.7,3298.73,3342.95,28810],["2020-03-19",3130.7,3307.57,3130.7,3307.57,30150],["2020-03-20",3166.07,3298.73,3166.07,3210.29,64460],["2020-03-23",3183.76,3183.76,2989.2,2989.2,137700],["2020-03-24",2989.2,2989.2,2794.63,2830.01,82950],["2020-03-25",2830.01,2883.07,2830.01,2838.85,601960],["2020-03-26",2838.85,2838.85,2776.95,2812.32,311750],["2020-03-27",2830.01,2830.01,2723.88,2812.32,110100],["2020-03-30",2741.57,2750.41,2617.76,2617.76,177850],["2020-03-31",2617.76,2653.13,2511.63,2511.63,77020],["2020-04-01",2511.63,2635.45,2511.63,2564.7,145180],["2020-04-03",2608.91,2723.88,2608.91,2653.13,269230],["2020-04-06",2741.57,2803.48,2723.88,2803.48,259240],["2020-04-07",2803.48,2803.48,2653.13,2776.95,230520],["2020-04-08",2741.57,2759.26,2670.82,2723.88,199900],["2020-04-09",2723.88,2909.6,2723.88,2909.6,1815175],["2020-04-10",3113.01,3113.01,3059.95,3113.01,1148030],["2020-04-13",3192.6,3307.57,3148.38,3183.76,335150],["2020-04-14",3183.76,3183.76,3015.73,3095.32,327760],["2020-04-15",3148.38,3307.57,3148.38,3236.82,1117240],["2020-04-16",3236.82,3396.01,3201.45,3307.57,327780],["2020-04-17",3334.1,3502.14,3307.57,3502.14,490210],["2020-04-20",3502.14,3519.82,3289.89,3378.32,902790],["2020-04-21",3272.2,3325.26,3148.38,3148.38,690330],["2020-04-22",3006.88,3289.89,3006.88,3236.82,460820],["2020-04-23",3325.26,3378.32,3236.82,3325.26,603730],["2020-04-24",3272.2,3281.04,3236.82,3254.51,549750],["2020-04-27",3254.51,3272.2,3095.32,3121.85,349740],["2020-04-28",3113.01,3130.7,3068.79,3130.7,314120],["2020-04-29",3121.85,3130.7,3077.63,3113.01,303380],["2020-05-04",3095.32,3289.89,3077.63,3139.54,413270],["2020-05-05",3219.13,3272.2,3148.38,3272.2,281980],["2020-05-06",3272.2,3289.89,3236.82,3254.51,143670],["2020-05-07",3254.51,3360.64,3245.67,3360.64,393280],["2020-05-08",3369.48,3590.57,3369.48,3475.6,1299710],["2020-05-11",3687.86,3714.39,3555.2,3714.39,4725760],["2020-05-12",3970.86,3970.86,3873.57,3970.86,1566100],["2020-05-13",3829.36,3962.01,3714.39,3855.89,952830],["2020-05-14",3767.45,4121.2,3749.76,4015.07,1082520],["2020-05-15",4015.07,4227.33,4006.23,4076.98,791520],["2020-05-18",4068.14,4298.08,4032.76,4245.01,600770],["2020-05-19",4351.14,4404.2,4156.58,4333.45,677230],["2020-05-20",4174.26,4298.08,4174.26,4253.86,374340],["2020-05-21",4227.33,4289.23,4032.76,4121.2,1134540],["2020-05-22",4138.89,4218.48,4032.76,4103.51,798190],["2020-05-25",4103.51,4191.95,4050.45,4138.89,744260],["2020-05-26",4138.89,4333.45,4138.89,4245.01,920040],["2020-05-27",4298.08,4324.61,4068.14,4068.14,747450],["2020-05-28",4121.2,4156.58,4041.61,4130.04,846770],["2020-05-29",4094.67,4138.89,4006.23,4032.76,1256510],["2020-06-01",4068.14,4174.26,4050.45,4165.42,272620],["2020-06-02",4209.64,4342.29,4200.79,4209.64,1134730],["2020-06-03",4165.42,4271.54,4138.89,4183.11,387580],["2020-06-04",4200.79,4474.95,4200.79,4457.26,2503400],["2020-06-05",4492.64,4492.64,4386.51,4457.26,621890],["2020-06-08",4563.39,4616.45,4457.26,4528.01,895100],["2020-06-09",4510.33,4528.01,4368.83,4395.36,1394860],["2020-06-10",4368.83,4492.64,4306.92,4466.11,1150000],["2020-06-11",4474.95,4519.17,4156.58,4156.58,1309250],["2020-06-12",3882.42,4085.83,3873.57,4085.83,1141200],["2020-06-15",4085.83,4085.83,3802.82,3802.82,1023220],["2020-06-16",3926.64,4006.23,3873.57,3935.48,1323980],["2020-06-17",3944.32,3997.39,3838.2,3926.64,574740],["2020-06-18",3926.64,3935.48,3838.2,3864.73,397870],["2020-06-19",3873.57,4041.61,3873.57,4032.76,801950],["2020-06-22",4068.14,4147.73,4032.76,4050.45,459520],["2020-06-23",4121.2,4289.23,4068.14,4218.48,1347280],["2020-06-24",4218.48,4315.76,3979.7,4068.14,722350],["2020-06-25",3979.7,4103.51,3953.17,4041.61,1509950],["2020-06-26",4041.61,4138.89,3873.57,3970.86,768440],["2020-06-29",3882.42,3970.86,3705.54,3714.39,739540],["2020-06-30",3838.2,3855.89,3599.42,3625.95,863550],["2020-07-01",3625.95,3873.57,3625.95,3873.57,373730],["2020-07-02",3970.86,4032.76,3908.95,3926.64,275590],["2020-07-03",3979.7,3979.7,3900.11,3953.17,1778331],["2020-07-06",4050.45,4050.45,3962.01,4041.61,412500],["2020-07-07",4138.89,4174.26,4050.45,4050.45,911110],["2020-07-08",4050.45,4200.79,4015.07,4191.95,681070],["2020-07-09",4227.33,4333.45,4218.48,4271.54,1813950],["2020-07-10",4271.54,4492.64,4271.54,4386.51,1770990],["2020-07-13",4421.89,4421.89,4351.14,4377.67,647150],["2020-07-14",4377.67,4483.8,4298.08,4430.73,780520],["2020-07-15",4492.64,4501.48,4386.51,4404.2,6661280],["2020-07-16",4498.31,4498.31,4357.15,4394.79,497370],["2020-07-17",4404.2,4404.2,4328.92,4357.15,318800],["2020-07-20",4366.56,4441.84,4328.92,4394.79,599990],["2020-07-21",4423.02,4423.02,4272.45,4366.56,481600],["2020-07-22",4423.02,4423.02,4234.81,4253.63,604490],["2020-07-23",4206.58,4253.63,4131.29,4234.81,672430],["2020-07-24",4234.81,4234.81,3943.08,4046.6,1533360],["2020-07-27",3820.74,3943.08,3764.27,3764.27,1595680],["2020-07-28",3764.27,3952.49,3745.45,3952.49,713060],["2020-07-29",3820.74,3914.85,3717.22,3848.97,761760],["2020-07-30",3914.85,3999.54,3848.97,3848.97,313810],["2020-07-31",3745.45,3896.02,3745.45,3773.69,257670],["2020-08-03",3848.97,3943.08,3783.1,3943.08,303080],["2020-08-04",3990.13,4093.65,3990.13,4027.77,316050],["2020-08-05",4046.6,4084.24,3952.49,4056.01,316960],["2020-08-06",4065.42,4103.06,3999.54,4018.36,362070],["2020-08-07",4018.36,4046.6,3990.13,4027.77,150520],["2020-08-10",4027.77,4074.83,4018.36,4027.77,410500],["2020-08-11",4065.42,4215.99,4008.95,4140.7,688797],["2020-08-12",4140.7,4225.4,4103.06,4197.17,353450],["2020-08-13",4197.17,4291.27,4178.34,4215.99,365050],["2020-08-14",4225.4,4253.63,4103.06,4150.11,471190],["2020-08-17",4112.47,4168.93,4037.18,4084.24,245960],["2020-08-18",4084.24,4131.29,4018.36,4065.42,301990],["2020-08-19",4037.18,4197.17,4027.77,4187.76,556020],["2020-08-20",4150.11,4225.4,4121.88,4168.93,618180],["2020-08-21",4168.93,4375.97,4168.93,4347.74,1395340],["2020-08-24",4460.67,4460.67,4385.38,4441.84,698810],["2020-08-25",4441.84,4479.49,4385.38,4385.38,736340],["2020-08-26",4375.97,4648.88,4328.92,4583.0,1740420],["2020-08-27",4592.41,4902.97,4583.0,4902.97,2281980],["2020-08-28",4884.15,4987.66,4799.45,4799.45,679200],["2020-08-31",4818.27,4968.84,4742.99,4742.99,1269250],["2020-09-01",4761.81,4959.43,4761.81,4884.15,729470],["2020-09-03",4912.38,5034.72,4884.15,5025.31,1046200],["2020-09-04",4931.2,5345.27,4884.15,5232.34,1926100],["2020-09-07",5269.98,5354.68,4987.66,4987.66,1523250],["2020-09-08",5015.9,5157.06,4987.66,5157.06,1404370],["2020-09-09",5081.77,5279.39,5062.95,5279.39,1413500],["2020-09-10",5364.09,5364.09,5194.7,5232.34,702560],["2020-09-11",5232.34,5288.81,5175.88,5232.34,577610],["2020-09-14",5232.34,5307.63,5232.34,5269.98,753650],["2020-09-15",5307.63,5439.38,5232.34,5307.63,907220],["2020-09-16",5317.04,5420.56,5288.81,5392.32,585860],["2020-09-17",5392.32,5392.32,5232.34,5345.27,708300],["2020-09-18",5345.27,5552.3,5307.63,5514.66,760340],["2020-09-21",5495.84,5608.77,5495.84,5571.13,593370],["2020-09-22",5524.07,5561.72,5477.02,5533.48,439670],["2020-09-23",5552.3,5589.95,5495.84,5514.66,517710],["2020-09-24",5458.2,5486.43,5298.22,5326.45,1058850],["2020-09-25",5326.45,5382.91,5232.34,5326.45,1554920],["2020-09-28",5345.27,5420.56,5317.04,5420.56,761250],["2020-09-29",5420.56,5524.07,5382.91,5382.91,783580],["2020-09-30",5364.09,5458.2,5307.63,5420.56,390350],["2020-10-01",5495.84,5796.98,5495.84,5796.98,2269474],["2020-10-02",5834.63,5966.38,5684.05,5928.73,1158330],["2020-10-05",6173.41,6173.41,6004.02,6060.48,780330],["2020-10-06",6060.48,6107.54,5891.09,6022.84,1143460],["2020-10-07",5947.55,6126.36,5928.73,5956.96,841750],["2020-10-08",5966.38,6126.36,5947.55,6116.95,841930],["2020-10-09",6116.95,6399.27,6098.12,6399.27,1405855],["2020-10-12",6493.37,6681.59,6399.27,6587.48,1153290],["2020-10-13",6587.48,6625.12,6455.73,6455.73,688030],["2020-10-14",6455.73,6907.44,6408.68,6888.62,1435810],["2020-10-15",6945.09,7368.57,6907.44,7368.57,1386260],["2020-10-16",7622.66,7876.74,7359.16,7585.01,1534360],["2020-10-19",7528.55,7622.66,7246.23,7246.23,1551380],["2020-10-20",7283.87,7528.55,7246.23,7528.55,823840],["2020-10-21",7340.34,7509.73,7001.55,7001.55,2092670],["2020-10-22",6973.32,7246.23,6700.41,7246.23,1493090],["2020-10-23",7453.26,7462.67,7208.59,7218.0,638890],["2020-10-26",7246.23,7246.23,6738.05,6738.05,1140160],["2020-10-27",6775.69,6850.98,6436.91,6521.61,1665610],["2020-10-28",6436.91,6738.05,6408.68,6521.61,979310],["2020-10-29",6775.69,6907.44,6587.48,6738.05,866190],["2020-10-30",6738.05,7001.55,6738.05,6945.09,849500],["2020-11-02",6992.14,7302.69,6963.91,7246.23,842750],["2020-11-03",7321.51,7359.16,7123.89,7161.53,571870],["2020-11-04",7246.23,7396.8,7199.17,7321.51,935280],["2020-11-05",7321.51,7425.03,7246.23,7321.51,874250],["2020-11-06",7396.8,7396.8,7152.12,7265.05,681830],["2020-11-09",7246.23,7321.51,7218.0,7265.05,446200],["2020-11-10",7396.8,7773.23,7283.87,7622.66,3325140],["2020-11-11",7716.76,7904.98,7697.94,7792.05,786280],["2020-11-12",7773.23,8093.19,7773.23,7999.08,713760],["2020-11-13",8017.9,8036.73,7867.33,7923.8,870020],["2020-11-16",7999.08,8168.48,7904.98,7961.44,1224250],["2020-11-17",7961.44,8093.19,7942.62,8074.37,838030],["2020-11-18",8074.37,8224.94,8036.73,8102.6,561710],["2020-11-19",8093.19,8093.19,7622.66,7679.12,2263060],["2020-11-20",7716.76,7829.69,7622.66,7660.3,1079310],["2020-11-23",7660.3,7876.74,7650.89,7744.99,811810],["2020-11-24",7754.41,7923.8,7679.12,7904.98,967480],["2020-11-25",7952.03,8083.78,7810.87,7848.51,891260],["2020-11-26",7829.69,7904.98,7707.35,7848.51,491340],["2020-11-27",7886.15,8055.55,7810.87,8036.73,1017610],["2020-11-30",8036.73,8055.55,7848.51,7848.51,811240],["2020-12-01",7773.23,7999.08,7688.53,7961.44,900090],["2020-12-02",7999.08,8469.62,7961.44,8309.64,1692930],["2020-12-03",8319.05,8431.97,8130.83,8319.05,831490],["2020-12-04",8243.76,8356.69,8215.53,8215.53,819320],["2020-12-07",8224.94,8337.87,8168.48,8243.76,725010],["2020-12-08",8243.76,8526.08,8224.94,8413.15,1584210],["2020-12-09",8469.62,8526.08,8271.99,8271.99,1743300],["2020-12-10",8281.4,8469.62,8093.19,8093.19,1661160],["2020-12-11",8093.19,8224.94,8046.14,8206.12,801940],["2020-12-14",8206.12,8639.01,8206.12,8563.72,1482050],["2020-12-15",8563.72,8657.83,8375.51,8413.15,1256310],["2020-12-16",8413.15,8610.78,8347.28,8441.39,1053270],["2020-12-17",8431.97,8497.85,8262.58,8262.58,1244850],["2020-12-18",8450.8,8836.63,8281.4,8836.63,2662590],["2020-12-21",9128.37,9448.33,8846.04,9448.33,2171210],["2020-12-22",9601.96,9986.04,9467.53,9966.83,1807490],["2020-12-23",9966.83,9966.83,9601.96,9678.78,1240100],["2020-12-24",9621.16,9890.02,9121.86,9851.61,2496070],["2020-12-25",9794.0,10370.12,9697.98,10120.47,1405810],["2020-12-28",10178.08,10754.2,10178.08,10370.12,2035090],["2020-12-29",10370.12,10734.99,10235.69,10523.75,1588850],["2020-12-30",10427.73,10811.81,10389.32,10715.79,1020290],["2020-12-31",10658.18,11234.29,10658.18,11176.68,1188400],["2021-01-04",11311.11,11714.39,11311.11,11579.96,1265600],["2021-01-05",11579.96,12252.1,11503.15,12060.06,1305900],["2021-01-06",12367.32,12367.32,11618.37,11714.39,1962700],["2021-01-07",11810.41,11887.23,11330.31,11791.21,2686300],["2021-01-08",11848.82,12098.47,11426.33,11599.17,845300],["2021-01-11",11541.56,11599.17,11138.27,11215.09,1739300],["2021-01-12",11215.09,11695.19,11042.25,11599.17,1288000],["2021-01-13",11599.17,11675.98,11253.5,11330.31,1502300],["2021-01-14",11330.31,11752.8,11330.31,11618.37,2684000],["2021-01-15",11637.58,11964.04,11579.96,11964.04,2206300],["2021-01-18",12175.29,12540.16,12002.45,12290.51,2271400],["2021-01-19",12136.88,12271.31,11445.54,11618.37,2055900],["2021-01-20",11522.35,11637.58,10946.23,11426.33,1466200],["2021-01-21",11618.37,11791.21,11234.29,11752.8,909400],["2021-01-22",11868.02,11868.02,11618.37,11714.39,1221900],["2021-01-25",11522.35,11733.6,11311.11,11579.96,1081000],["2021-01-26",11483.94,11483.94,10773.4,10869.42,1417600],["2021-01-27",10235.69,10850.22,10120.47,10120.47,1934500],["2021-01-28",9419.52,9505.94,9419.52,9419.52,1583600],["2021-01-29",8766.59,9947.63,8766.59,9409.92,2241100],["2021-02-01",9400.32,9697.98,9141.07,9141.07,1353100],["2021-02-02",8833.8,9409.92,8833.8,9313.9,810300],["2021-02-03",9486.74,9947.63,9333.11,9947.63,1070100],["2021-02-04",10370.12,10504.54,9986.04,10178.08,1191300],["2021-02-05",10178.08,10485.34,10178.08,10408.52,967600],["2021-02-08",10408.52,10485.34,9697.98,9870.82,1948000],["2021-02-09",9870.82,10216.49,9544.35,10158.87,1719800],["2021-02-17",10370.12,10658.18,10178.08,10658.18,821000],["2021-02-18",10619.77,10677.38,10466.14,10562.16,812100],["2021-02-19",10562.16,10754.2,10370.12,10715.79,1013800],["2021-02-22",10927.03,10927.03,10370.12,10562.16,1030300],["2021-02-23",10638.97,10715.79,10446.93,10562.16,794700],["2021-02-24",10658.18,10792.6,10274.1,10370.12,1226100],["2021-02-25",10370.12,10523.75,10235.69,10370.12,611800],["2021-02-26",10178.08,10427.73,10178.08,10331.71,598100],["2021-03-01",10427.73,10638.97,10331.71,10562.16,880000],["2021-03-02",10754.2,10754.2,10466.14,10466.14,1154800],["2021-03-03",10466.14,10619.77,10427.73,10466.14,962500],["2021-03-04",10466.14,10523.75,9986.04,10274.1,1192700],["2021-03-05",10274.1,10274.1,9870.82,10178.08,964400],["2021-03-08",10350.91,10370.12,10197.28,10293.3,806300],["2021-03-09",10197.28,10370.12,10139.67,10312.51,381100],["2021-03-10",10312.51,11023.05,10274.1,11023.05,2099200],["2021-03-11",11330.31,11503.15,11234.29,11368.72,1838900],["2021-03-12",11368.72,11522.35,11253.5,11291.91,1311600],["2021-03-15",11330.31,11772.0,11157.48,11714.39,2431600],["2021-03-16",11868.02,12002.45,11618.37,11772.0,1611400],["2021-03-17",11714.39,11791.21,11579.96,11714.39,1612600],["2021-03-18",11772.0,12482.55,11714.39,12424.94,1961200],["2021-03-19",12482.55,13154.69,12482.55,12943.44,1743900],["2021-03-22",12943.44,13097.07,12578.57,12770.61,923700],["2021-03-23",12674.59,12674.59,12098.47,12463.34,1661000],["2021-03-24",12271.31,12290.51,11656.78,11829.62,1990500],["2021-03-25",11887.23,12098.47,11618.37,11656.78,1637900],["2021-03-26",11714.39,12271.31,11445.54,12271.31,1741400],["2021-03-29",12271.31,12559.36,12194.49,12348.12,1603300],["2021-03-30",12386.53,12501.75,12252.1,12444.14,1318200],["2021-03-31",12386.53,12444.14,12117.67,12271.31,1828100],["2021-04-01",12290.51,13020.26,12194.49,12924.24,1584600],["2021-04-02",13058.67,13058.67,12674.59,12732.2,1079800],["2021-04-05",12828.22,13039.46,12751.4,12828.22,1255400],["2021-04-06",12674.59,13001.05,12674.59,12943.44,1466900],["2021-04-07",12943.44,13231.5,12866.63,13173.89,1199800],["2021-04-08",13250.71,13250.71,12770.61,12962.65,1503300],["2021-04-09",12866.63,13154.69,12789.81,13135.48,1448500],["2021-04-12",13231.5,13269.91,12866.63,12981.85,2150000],["2021-04-13",13001.05,13039.46,12578.57,12636.18,1778700],["2021-04-14",12482.55,12905.03,12386.53,12905.03,1489800],["2021-04-15",12905.03,12905.03,12578.57,12597.77,1158200],["2021-04-16",12482.55,12789.81,12098.47,12367.32,1331900],["2021-04-19",12367.32,12578.57,12040.86,12386.53,1170700],["2021-04-20",12559.36,12559.36,11964.04,12156.08,1283800],["2021-04-22",12136.88,12271.31,11618.37,11675.98,2322800],["2021-04-23",11675.98,12117.67,11522.35,11944.84,1100100],["2021-04-26",12060.06,12098.47,11675.98,11714.39,1024700],["2021-04-27",11714.39,12002.45,11675.98,11964.04,843500],["2021-04-28",12002.45,12578.57,12002.45,12290.51,1834700],["2021-04-29",12587.86,12587.86,12250.86,12310.33,694700],["2021-05-04",11913.86,12330.16,11913.86,12330.16,717500],["2021-05-05",12330.16,12984.33,12290.51,12686.98,3384100],["2021-05-06",12726.62,12865.39,12568.04,12647.33,2806300],["2021-05-07",12508.57,12766.27,12429.27,12647.33,1871200],["2021-05-10",12508.57,13519.56,12449.1,13519.56,3766100],["2021-05-11",13876.38,14074.62,13519.56,13519.56,2539800],["2021-05-12",13440.27,14074.62,13440.27,14074.62,2025300],["2021-05-13",13995.32,14233.2,13757.44,13757.44,2127300],["2021-05-14",13935.85,14708.96,13717.79,14530.55,3217400],["2021-05-17",14669.32,14808.08,14292.67,14471.08,2055000],["2021-05-18",14312.5,14590.02,14153.91,14272.85,2099900],["2021-05-19",14193.56,14629.67,14034.97,14471.08,2266600],["2021-05-20",14451.26,15164.9,14371.97,14649.49,2603100],["2021-05-21",14867.55,15224.37,14471.08,14609.85,2427100],["2021-05-24",14629.67,14669.32,14332.32,14471.08,1999300],["2021-05-25",14451.26,14768.43,14391.79,14728.79,1588200],["2021-05-26",14728.79,15045.96,14728.79,14907.2,1789800],["2021-05-27",14907.2,14907.2,14471.08,14530.55,1994200],["2021-05-28",14629.67,14847.73,14371.97,14768.43,1891200],["2021-05-31",14927.02,15779.43,14927.02,15759.6,3371600],["2021-06-01",15858.72,15997.49,15264.02,15382.96,1517300],["2021-06-02",15382.96,15799.25,15303.67,15799.25,2076900],["2021-06-03",16056.96,16849.89,15977.66,16651.66,2869700],["2021-06-04",16770.6,17008.48,16552.54,16849.89,2501300],["2021-06-07",16651.66,16849.89,15680.31,16056.96,2642800],["2021-06-08",16255.19,16849.89,15660.49,15759.6,4415800],["2021-06-09",16334.48,16849.89,15759.6,16750.77,3383700],["2021-06-10",16949.01,17920.36,16849.89,17920.36,4892700],["2021-06-11",17920.36,18336.65,17741.94,18197.88,2444100],["2021-06-14",18197.88,19466.58,18197.88,19426.93,3028500],["2021-06-15",19545.87,20755.1,19129.58,20219.87,3726300],["2021-06-16",19823.4,20021.64,19129.58,19526.05,4633600],["2021-06-17",18852.06,20021.64,18852.06,19486.4,3005100],["2021-06-18",20814.57,20814.57,20814.57,20814.57,2145000],["2021-06-21",21488.57,21805.74,20854.22,21092.1,7461800],["2021-06-22",21409.27,21409.27,20814.57,20814.57,4061600],["2021-06-23",20854.22,21131.75,20576.69,20616.34,2706300],["2021-06-24",20378.46,20814.57,20259.52,20338.81,1719000],["2021-06-25",20338.81,21211.04,20259.52,21092.1,3019000],["2021-06-28",21250.69,21369.63,20933.51,21052.45,2063800],["2021-06-29",20933.51,21290.33,20814.57,21012.81,2075000],["2021-06-30",20893.87,20893.87,20616.34,20695.63,2314700],["2021-07-01",20893.87,21766.1,20735.28,21567.86,4579300],["2021-07-02",21885.04,23074.44,21766.1,23074.44,5243700],["2021-07-05",23550.2,23788.08,22598.68,23391.61,4595400],["2021-07-06",23193.38,23589.85,21766.1,21766.1,3961300],["2021-07-07",21805.74,22400.44,20735.28,22162.56,3595600],["2021-07-08",22202.21,22400.44,21329.98,21528.21,2273200],["2021-07-09",21290.33,22440.09,21131.75,21805.74,2848000],["2021-07-12",21409.27,21805.74,20299.16,20418.1,4139700],["2021-07-13",21012.81,21012.81,20299.16,20893.87,1472600],["2021-07-14",20616.34,21092.1,20180.22,20219.87,1900400],["2021-07-15",20219.87,21012.81,20219.87,21012.81,1478600],["2021-07-16",21092.1,21369.63,20616.34,20655.98,1668600],["2021-07-19",20219.87,20616.34,19228.7,19228.7,3460700],["2021-07-20",19228.7,20021.64,17920.36,19981.99,9275600],["2021-07-21",20021.64,20418.1,19387.29,19426.93,3506300],["2021-07-22",19307.99,19803.58,19307.99,19625.17,2951500],["2021-07-23",19426.93,19605.34,18792.58,18792.58,5806800],["2021-07-26",18415.94,18713.29,17841.06,18237.53,4424800],["2021-07-27",18634.0,19010.64,18475.41,18832.23,3575500],["2021-07-28",18634.0,18990.82,18554.7,18594.35,1751200],["2021-07-29",18713.29,18990.82,18594.35,18931.35,3484300],["2021-07-30",19030.47,19902.7,19030.47,19744.11,5362300],["2021-08-02",19823.4,20299.16,19704.46,19783.76,5223100],["2021-08-03",19744.11,20418.1,19545.87,20418.1,7266200],["2021-08-04",20695.63,21409.27,20576.69,21171.39,8914000],["2021-08-05",21012.81,22122.92,20893.87,22122.92,6351200],["2021-08-06",21885.04,22003.98,21567.86,21567.86,6882800],["2021-08-09",21329.98,22757.27,21250.69,22598.68,8179800],["2021-08-10",22955.5,22955.5,22162.56,22598.68,5676300],["2021-08-11",22598.68,22677.97,21845.39,21845.39,7182700],["2021-08-12",21885.04,22360.8,21766.1,21885.04,5002400],["2021-08-13",21964.33,22598.68,21885.04,22598.68,6936700],["2021-08-16",23233.03,24144.9,23074.44,24144.9,7731500],["2021-08-17",24144.9,24977.49,24025.96,24541.37,6971800],["2021-08-18",24501.72,25532.54,24263.84,25017.13,6286000],["2021-08-19",25017.13,25453.25,24779.25,25334.31,4872400],["2021-08-20",25096.43,25492.89,23827.73,24620.67,11686500],["2021-08-23",24620.67,25334.31,24025.96,24660.31,6703800],["2021-08-24",24660.31,24779.25,22995.15,23034.79,8699480],["2021-08-25",23074.44,23788.08,22915.85,23708.79,4184300],["2021-08-26",23708.79,23946.67,22995.15,23233.03,3982000],["2021-08-27",22955.5,23748.44,22717.62,23708.79,4452300],["2021-08-30",24184.55,24184.55,23589.85,24144.9,5059600],["2021-08-31",24303.49,24382.78,23589.85,23867.38,5765000],["2021-09-01",23788.08,24105.26,23470.91,23867.38,5253700],["2021-09-06",24184.55,24343.14,23708.79,24303.49,6138100],["2021-09-07",24382.78,25968.66,24382.78,25492.89,10023700],["2021-09-08",25770.42,25770.42,24699.96,25056.78,5975100],["2021-09-09",24977.49,25175.72,24620.67,25175.72,4864700],["2021-09-10",25175.72,25889.36,25136.07,25373.95,5353500],["2021-09-13",25215.37,25334.31,24779.25,25215.37,4723600],["2021-09-14",25175.72,25175.72,24779.25,24818.9,2986700],["2021-09-15",24581.02,25136.07,24303.49,24779.25,2861600],["2021-09-16",24779.25,25136.07,24739.61,24898.19,2269600],["2021-09-17",24937.84,26166.89,24858.55,25175.72,11492700],["2021-09-20",25889.36,25889.36,25255.01,25413.6,5330600],["2021-09-21",25017.13,25413.6,24699.96,25255.01,4799100],["2021-09-22",25096.43,25215.37,24818.9,25136.07,4352200],["2021-09-23",25373.95,25532.54,25056.78,25056.78,3929414],["2021-09-24",25096.43,25175.72,24779.25,24779.25,2456700],["2021-09-27",24779.25,24937.84,23193.38,23193.38,6812900],["2021-09-28",23074.44,23986.32,23034.79,23986.32,3703000],["2021-09-29",23788.08,23867.38,23391.61,23629.49,2258900],["2021-09-30",23788.08,23946.67,23470.91,23589.85,1776200],["2021-10-01",23510.55,23708.79,22796.91,22876.21,4775900],["2021-10-04",22638.32,22796.91,21845.39,22083.27,6105700],["2021-10-05",22598.68,23589.85,22479.74,23589.85,4807800],["2021-10-06",23748.44,23788.08,23272.67,23589.85,2300200],["2021-10-07",23589.85,24144.9,23312.32,23986.32,3840100],["2021-10-08",24144.9,24501.72,23907.02,24382.78,3574600],["2021-10-11",24739.61,24818.9,24382.78,24620.67,2532000],["2021-10-12",24581.02,24660.31,24224.2,24462.08,3444000],["2021-10-13",24462.08,24581.02,24144.9,24263.84,2534700],["2021-10-14",24303.49,24779.25,24263.84,24541.37,2976900],["2021-10-15",24581.02,24977.49,24501.72,24699.96,2857200],["2021-10-18",24739.61,25730.78,24501.72,25453.25,7532200],["2021-10-19",25492.89,26404.77,25334.31,25730.78,7603400],["2021-10-20",25968.66,25968.66,25056.78,25334.31,4645200],["2021-10-21",25492.89,25572.19,24937.84,25175.72,3764900],["2021-10-22",25373.95,25373.95,24382.78,24541.37,7264900],["2021-10-25",24303.49,24501.72,23669.14,23788.08,7522100],["2021-10-26",23629.49,24462.08,23431.26,24303.49,2843700],["2021-10-27",24422.43,25096.43,24224.2,25096.43,3105800],["2021-10-28",25294.66,26127.24,25215.37,25334.31,7621200],["2021-10-29",25572.19,25691.13,24977.49,25413.6,5225600],["2021-11-01",25651.48,27118.41,25611.84,26959.83,12424300],["2021-11-02",27039.12,27832.06,26999.47,27554.53,7007500],["2021-11-03",27752.76,27752.76,26959.83,27118.41,7036800],["2021-11-04",27158.06,28942.17,27158.06,28506.05,6994900],["2021-11-05",28624.99,28783.58,28268.17,28426.76,4128700],["2021-11-08",28426.76,29298.99,28188.88,28823.23,4056900],["2021-11-09",28545.7,28942.17,28069.94,28743.93,6076100],["2021-11-10",28862.87,29338.63,28585.35,28981.81,4880600],["2021-11-11",28981.81,29259.34,28109.58,28307.82,7613600],["2021-11-12",28307.82,28783.58,28149.23,28545.7,3511500],["2021-11-15",28981.81,29735.1,28545.7,28823.23,4210600],["2021-11-16",28545.7,28902.52,28069.94,28268.17,4439100],["2021-11-17",28545.7,29854.04,28347.46,28783.58,5138100],["2021-11-18",29338.63,30686.63,29140.4,30329.8,7387800],["2021-11-19",30528.04,30528.04,28228.52,29338.63,6969100],["2021-11-22",29180.05,29814.4,28466.4,28743.93,5132100],["2021-11-23",28585.35,29814.4,28307.82,29814.4,4150700],["2021-11-24",31320.97,31320.97,30369.45,30686.63,7269800],["2021-11-25",30686.63,32034.62,30329.8,31955.32,5779900],["2021-11-26",31876.03,32034.62,30924.51,31162.39,5616100],["2021-11-29",30329.8,31479.56,30329.8,31202.03,3805300],["2021-11-30",31558.86,32510.38,30924.51,31638.15,5724100],["2021-12-01",31479.56,31638.15,30726.27,31003.8,2946900],["2021-12-02",31043.45,31677.8,30686.63,31003.8,2619800],["2021-12-03",31320.97,31400.27,29061.11,29061.11,5321500],["2021-12-06",29140.4,29655.81,27078.77,28545.7,5935700],["2021-12-07",28902.52,29219.69,28347.46,28862.87,3743700],["2021-12-08",28942.17,29536.87,28743.93,29219.69,2584300],["2021-12-09",28942.17,30131.57,28942.17,30131.57,2735500],["2021-12-10",30250.51,30528.04,29854.04,30210.86,2280200],["2021-12-13",30448.75,30845.21,29933.34,30646.98,2389900],["2021-12-14",30765.92,30924.51,30250.51,30329.8,2277400],["2021-12-15",30329.8,30448.75,29735.1,29854.04,2182000],["2021-12-16",30329.8,30329.8,29180.05,29298.99,2969000],["2021-12-17",29702.0,30387.12,29339.29,30225.92,3298300],["2021-12-20",30105.01,31434.95,30024.41,30911.04,3287300],["2021-12-21",30628.93,31112.54,30346.82,30346.82,2169600],["2021-12-22",30548.33,30548.33,29500.49,29661.7,2984300],["2021-12-23",29500.49,29621.4,27888.45,28412.36,4918900],["2021-12-24",29016.88,29016.88,28331.76,28895.98,1611100],["2021-12-27",29379.59,29379.59,28654.17,28855.67,1214000],["2021-12-28",28775.07,29178.08,28613.87,28613.87,1892100],["2021-12-29",28613.87,29298.99,28412.36,28936.28,1343600],["2021-12-30",29057.18,30024.41,29057.18,29782.6,1680400],["2021-12-31",29943.81,29984.11,29218.39,29339.29,1168200],["2022-01-04",29500.49,30145.31,29258.69,29984.11,2614500],["2022-01-05",30266.22,30508.02,29661.7,29661.7,2112300],["2022-01-06",29540.8,29903.51,29218.39,29218.39,2457900],["2022-01-07",29057.18,29460.19,28815.37,29057.18,2293700],["2022-01-10",29016.88,29137.78,27404.83,27404.83,3317800],["2022-01-11",27646.64,28210.85,25792.78,25953.99,5350900],["2022-01-12",25994.29,26800.31,25147.96,26598.81,4082600],["2022-01-13",27001.82,27001.82,25389.77,25389.77,2971300],["2022-01-14",25188.26,25631.58,25027.06,25027.06,2417100],["2022-01-17",25067.36,25067.36,23294.11,23294.11,7605800],["2022-01-18",22810.49,23253.8,21682.06,21682.06,4877300],["2022-01-19",22447.78,23173.2,22246.27,23173.2,3286000],["2022-01-20",23777.72,24261.34,23092.6,24059.83,2513200],["2022-01-21",24180.73,24180.73,23173.2,23334.41,2397500],["2022-01-24",22810.49,22971.7,21722.36,21722.36,4125800],["2022-01-25",21279.04,22085.07,21279.04,21964.17,2237500],["2022-01-26",22004.47,22326.88,21682.06,21923.86,1419900],["2022-01-27",21923.86,22729.89,21762.66,22205.97,1379300],["2022-01-28",22205.97,22689.59,22085.07,22568.68,1478000],["2022-02-07",22931.39,24140.43,22891.09,23616.52,2641100],["2022-02-08",23455.31,24341.94,23294.11,23979.23,2560900],["2022-02-09",24180.73,24785.25,23938.93,24382.24,2373200],["2022-02-10",24180.73,24946.46,24100.13,24301.64,2016300],["2022-02-11",24261.34,24906.15,23979.23,24624.05,2418800],["2022-02-14",24059.83,24341.94,22931.39,22931.39,3309000],["2022-02-15",23253.8,23495.61,22770.19,23374.71,2170300],["2022-02-16",23576.21,24180.73,23495.61,23898.62,1136400],["2022-02-17",24100.13,24100.13,23616.52,23818.02,1557700],["2022-02-18",23535.91,24543.44,23535.91,24382.24,3053600],["2022-02-21",24543.44,25268.87,24503.14,25188.26,2925000],["2022-02-22",24624.05,24986.76,24059.83,24583.74,3721800],["2022-02-23",24704.65,25107.66,24583.74,24704.65,2218200],["2022-02-24",24543.44,25188.26,23374.71,24382.24,3898500],["2022-02-25",24906.15,25631.58,24624.05,25107.66,4685200],["2022-02-28",25107.66,25510.67,24986.76,25147.96,2157200],["2022-03-01",25309.17,25994.29,24986.76,25591.28,3464200],["2022-03-02",25268.87,25792.78,24906.15,25309.17,3639600],["2022-03-03",25389.77,25470.37,25027.06,25349.47,1931500],["2022-03-04",25550.97,26115.19,25470.37,25591.28,2947500],["2022-03-07",25147.96,25591.28,25027.06,25228.56,3206600],["2022-03-08",24986.76,26115.19,24785.25,25228.56,5443600],["2022-03-09",25470.37,25752.48,25147.96,25550.97,2610000],["2022-03-10",26195.79,26477.9,25430.07,25430.07,3346900],["2022-03-11",25430.07,25430.07,24825.55,24986.76,3509700],["2022-03-14",24785.25,24785.25,23334.41,23576.21,4849600],["2022-03-15",23294.11,23818.02,23294.11,23455.31,1955400],["2022-03-16",23576.21,24019.53,23495.61,23656.82,911224],["2022-03-17",23979.23,24301.64,23737.42,23737.42,1557500],["2022-03-18",23777.72,23938.93,23576.21,23576.21,2619900],["2022-03-21",23858.32,23979.23,23535.91,23979.23,1269100],["2022-03-22",24140.43,24261.34,23777.72,24100.13,1504200],["2022-03-23",24462.84,24462.84,23777.72,23818.02,2180600],["2022-03-24",23818.02,23938.93,23374.71,23576.21,2254500],["2022-03-25",23576.21,23616.52,23132.9,23213.5,3561200],["2022-03-28",22971.7,23213.5,22044.77,22770.19,4585000],["2022-03-29",23012.0,23374.71,22971.7,23173.2,1341900],["2022-03-30",22971.7,23576.21,22971.7,23052.3,1696200],["2022-03-31",23132.9,23173.2,22608.99,22608.99,1877200],["2022-04-01",22568.68,23173.2,22367.18,23173.2,1867600],["2022-04-04",23455.31,24503.14,23455.31,23858.32,4261300],["2022-04-05",23979.23,24261.34,23576.21,23576.21,1460700],["2022-04-06",23374.71,23858.32,23213.5,23455.31,1842800],["2022-04-07",23495.61,23938.93,23012.0,23052.3,2076900],["2022-04-08",23052.3,23374.71,22568.68,22568.68,2152200],["2022-04-12",22568.68,22689.59,21520.85,21520.85,2226500],["2022-04-13",21601.45,22165.67,21158.14,21762.66,2012900],["2022-04-14",22004.47,22367.18,21440.25,21440.25,1350100],["2022-04-15",21359.65,21561.15,20150.61,20150.61,3092300],["2022-04-18",19667.0,19667.0,18740.07,18740.07,3698400],["2022-04-19",19022.18,19384.89,17974.34,18135.55,2472800],["2022-04-20",18337.06,18478.11,17531.03,17531.03,2558000],["2022-04-21",17168.32,18619.16,17168.32,18135.55,3134300],["2022-04-22",18377.36,18659.47,17369.83,17974.34,1678200],["2022-04-25",17752.69,18135.55,16725.01,16725.01,2407500],["2022-04-26",16442.9,17087.72,15556.27,16926.51,3851700],["2022-04-27",16886.21,17067.57,16442.9,16604.1,1218500],["2022-04-28",16563.8,16906.36,16120.49,16120.49,1555100],["2022-04-29",16080.19,17007.12,15878.68,16946.66,3116100],["2022-05-04",16946.66,17188.47,16523.5,16523.5,1308400],["2022-05-05",16845.91,16845.91,15898.83,16100.34,1541900],["2022-05-06",15636.87,15798.08,14992.05,14992.05,4349000],["2022-05-09",14186.03,14407.69,13944.22,13944.22,2973400],["2022-05-10",13057.6,14306.93,13057.6,14186.03,3532600],["2022-05-11",14246.48,14286.78,13702.42,13984.52,1181500],["2022-05-12",13742.72,13903.92,13017.29,13017.29,3125000],["2022-05-13",13017.29,13057.6,12110.52,12110.52,6020000],["2022-05-16",12916.54,12956.84,12513.53,12513.53,3833000],["2022-05-17",12614.28,13380.01,12533.68,13380.01,2200700],["2022-05-18",13903.92,14306.93,13823.32,14306.93,6488500],["2022-05-19",13903.92,15112.96,13783.02,15032.36,5370500],["2022-05-20",15233.86,15435.37,14649.49,14951.75,6531300],["2022-05-23",14951.75,14951.75,13924.07,14226.33,6277700],["2022-05-24",14024.83,14810.7,13339.7,14810.7,5151200],["2022-05-25",14810.7,15717.48,14709.95,15717.48,6243300],["2022-05-26",15556.27,16120.49,15435.37,15798.08,5510500],["2022-05-27",15596.57,16080.19,15455.52,15918.98,4433700],["2022-05-30",15959.28,16201.09,15677.18,15818.23,4072200],["2022-05-31",15677.18,15979.43,15455.52,15717.48,5333100],["2022-06-01",15556.27,15999.58,15173.41,15818.23,4705300],["2022-06-02",15838.38,16442.9,15777.93,15798.08,5278000],["2022-06-03",15798.08,16120.49,15475.67,15777.93,4498800],["2022-06-06",15677.18,16402.6,15616.72,15878.68,4794500],["2022-06-07",15636.87,15838.38,15032.36,15777.93,4667100],["2022-06-08",15918.98,16866.06,15818.23,16866.06,6819500],["2022-06-09",16926.51,17248.92,16664.56,16725.01,3162800],["2022-06-10",16442.9,16785.46,15717.48,15717.48,4775600],["2022-06-13",14911.45,15274.16,14629.34,14629.34,6817000],["2022-06-14",14226.33,14629.34,13722.57,13783.02,3327900],["2022-06-15",13783.02,13944.22,12835.94,12976.99,5121900],["2022-06-16",13662.11,13662.11,12291.87,12896.39,3201100],["2022-06-17",12291.87,12573.98,12090.37,12473.23,5359600],["2022-06-20",12694.88,12856.09,11606.75,11606.75,5013000],["2022-06-21",11405.25,12412.78,11385.1,12372.47,5969200],["2022-06-22",12735.19,13218.8,12694.88,13218.8,3425000],["2022-06-23",13097.9,13621.81,12775.49,13621.81,3843800],["2022-06-24",13380.01,13883.77,13299.4,13581.51,4092400],["2022-06-27",13762.87,14508.44,13722.57,14508.44,3225100],["2022-06-28",14427.84,14508.44,14105.43,14105.43,3165600],["2022-06-29",13964.37,14709.95,13903.92,14306.93,3309400],["2022-06-30",14347.23,14468.14,13319.55,13319.55,3204000],["2022-07-01",13380.01,14246.48,13097.9,14246.48,4291000],["2022-07-04",14709.95,15233.86,14629.34,14750.25,3838100],["2022-07-05",14629.34,15092.81,14488.29,14629.34,3771200],["2022-07-06",14306.93,14951.75,14125.58,14125.58,4198100],["2022-07-07",14145.73,14387.54,13964.37,14387.54,2266900],["2022-07-08",14508.44,15233.86,14468.14,14951.75,4204000],["2022-07-11",14750.25,15032.36,13964.37,14387.54,4049900],["2022-07-12",14468.14,14971.9,14206.18,14891.3,3364000],["2022-07-13",14931.6,15233.86,14629.34,14649.49,3307800],["2022-07-14",14589.04,15657.02,14589.04,15657.02,6008000],["2022-07-15",15918.98,15918.98,15314.46,15314.46,4342600],["2022-07-18",15515.97,15818.23,15274.16,15495.82,3762600],["2022-07-19",15435.37,15636.87,14911.45,15314.46,6500400],["2022-07-20",15596.57,16281.69,15515.97,15959.28,6277100],["2022-07-21",15717.48,16060.04,15596.57,15657.02,3307700],["2022-07-22",15657.02,15798.08,15314.46,15314.46,3539800],["2022-07-25",15112.96,15898.83,14951.75,15556.27,5304600],["2022-07-26",15556.27,15657.02,15193.56,15193.56,2133200],["2022-07-27",15112.96,15596.57,15052.51,15475.67,2544600],["2022-07-28",15717.48,16120.49,15657.02,15677.18,5701300],["2022-07-29",15757.78,16442.9,15757.78,16321.99,8041100],["2022-08-01",16402.6,17329.53,16402.6,17329.53,6495700],["2022-08-02",17208.62,17571.33,17007.12,17208.62,5901400],["2022-08-03",17047.42,17732.54,17007.12,17732.54,6771700],["2022-08-04",17732.54,17853.44,17349.68,17571.33,5057100],["2022-08-05",17490.73,18316.91,17410.13,18316.91,7298700],["2022-08-08",18296.75,18538.56,18236.3,18538.56,4949900],["2022-08-09",18538.56,19122.93,18357.21,19022.18,4726100],["2022-08-10",18820.67,19384.89,18800.52,19223.68,4614900],["2022-08-11",19425.19,19646.85,17974.34,18175.85,14334400],["2022-08-12",18135.55,19304.28,18054.95,19304.28,5954000],["2022-08-15",19546.09,19546.09,18659.47,18699.77,7099200],["2022-08-16",18538.56,18921.42,18538.56,18860.97,7593000],["2022-08-17",20013.59,20013.59,19044.34,19122.93,7479800],["2022-08-18",19070.54,19699.24,18860.97,19384.89,4466300],["2022-08-19",19463.47,19463.47,18991.95,19280.1,7464600],["2022-08-22",19149.13,19306.3,18651.41,18808.58,4305300],["2022-08-23",18441.84,20065.98,18441.84,20065.98,7160000],["2022-08-24",20065.98,20301.74,19830.22,20039.78,3607200],["2022-08-25",20144.57,20354.13,20039.78,20144.57,3436200],["2022-08-26",20170.76,20170.76,19489.67,19594.45,5902400],["2022-08-29",19122.93,19908.8,18599.01,19908.8,7971100],["2022-08-30",20092.17,20144.57,19437.28,19437.28,4363000],["2022-08-31",19384.89,19699.24,19149.13,19437.28,3968200],["2022-09-05",19437.28,19935.0,19227.71,19594.45,4934700],["2022-09-06",19804.02,20118.37,19568.26,19725.43,6406300],["2022-09-07",19699.24,20537.5,19673.04,19804.02,11774900],["2022-09-08",20013.59,20065.98,19175.32,19175.32,6190500],["2022-09-09",19332.5,19437.28,18127.49,19384.89,8437000],["2022-09-12",19384.89,19646.85,18756.19,18756.19,4540000],["2022-09-13",18834.78,19018.15,18363.25,18703.8,4987100],["2022-09-14",18337.06,19489.67,18232.27,19280.1,7098100],["2022-09-15",19280.1,19384.89,18887.17,18887.17,3008900],["2022-09-16",18834.78,18860.97,18127.49,18284.66,5047800],["2022-09-19",18258.47,18258.47,17027.27,17027.27,7136000],["2022-09-20",17132.05,17524.99,16450.96,17394.01,7322100],["2022-09-21",17184.44,17420.2,16922.48,17027.27,2827000],["2022-09-22",16817.7,17708.36,16817.7,17655.97,6443300],["2022-09-23",17629.77,17734.55,17079.66,17079.66,3673800],["2022-09-26",16503.35,16739.11,15900.85,16084.22,8031600],["2022-09-27",16241.39,16634.33,15979.43,16136.61,3785500],["2022-09-28",16031.83,16529.55,16031.83,16136.61,5342500],["2022-09-29",16503.35,16529.55,15088.78,15088.78,4745200],["2022-09-30",14931.6,15534.11,14145.73,15403.13,6727900],["2022-10-03",15193.56,15219.76,14329.1,14329.1,5690900],["2022-10-04",14564.86,14669.64,13412.25,13412.25,5296300],["2022-10-05",13831.38,14329.1,13621.81,14329.1,4735100],["2022-10-06",14198.12,14407.69,13333.66,13333.66,4574000],["2022-10-07",12835.94,13202.68,12416.81,12731.16,7873900],["2022-10-10",12731.16,13621.81,12731.16,13621.81,7597500],["2022-10-11",13621.81,13857.57,12678.76,12888.33,6959000],["2022-10-12",13150.29,13778.99,12966.92,13778.99,6006600],["2022-10-13",13674.2,14040.95,13595.62,14040.95,5024600],["2022-10-14",14460.08,14774.43,14302.9,14460.08,7642800],["2022-10-17",14224.32,14905.41,13936.16,14905.41,7777000],["2022-10-18",15193.56,15193.56,14512.47,14591.06,6951500],["2022-10-19",14643.45,14800.62,14486.27,14512.47,4350000],["2022-10-20",14433.88,14591.06,14093.34,14145.73,5043420],["2022-10-21",14171.92,14224.32,13176.48,13176.48,8601900],["2022-10-24",13097.9,13307.46,12259.63,12259.63,8306700],["2022-10-25",12521.59,13097.9,11526.15,12416.81,7599800],["2022-10-26",12757.35,12783.55,11997.67,11997.67,3334300],["2022-10-27",12312.02,12835.94,12023.87,12835.94,5603300],["2022-10-28",13228.88,13464.64,13045.51,13045.51,7333600],["2022-10-31",13045.51,13805.18,12731.16,13726.6,10627600],["2022-11-01",13988.55,14250.51,13831.38,13857.57,6050100],["2022-11-02",13883.77,14093.34,13621.81,13674.2,6100700],["2022-11-03",13464.64,14250.51,13412.25,14093.34,7726300],["2022-11-04",13883.77,14040.95,13124.09,13124.09,10837400],["2022-11-07",13150.29,13307.46,12207.24,12207.24,9200600],["2022-11-08",11683.32,12704.96,11630.93,12678.76,7504000],["2022-11-09",12835.94,13097.9,12207.24,12312.02,5152800],["2022-11-10",12050.07,12181.04,11473.76,11473.76,4953400],["2022-11-11",11788.11,11840.5,10687.88,10687.88,12097800],["2022-11-14",10006.79,10294.95,9954.4,9954.4,4140500],["2022-11-15",9273.31,9404.29,9273.31,9273.31,2921400],["2022-11-16",8644.61,9902.01,8644.61,9902.01,17217900],["2022-11-17",10059.18,10425.93,9875.81,10216.36,7310000],["2022-11-18",10085.38,10609.3,9509.07,10163.97,10258000],["2022-11-21",10268.75,10347.34,9744.84,9902.01,6192100],["2022-11-22",9718.64,10583.1,9718.64,10583.1,12624200],["2022-11-23",10373.53,10976.04,10059.18,10059.18,4951700],["2022-11-24",10006.79,10321.14,9482.88,10216.36,5551100],["2022-11-25",10478.32,10923.65,10190.16,10923.65,8694400],["2022-11-28",11447.56,11683.32,11368.97,11683.32,6647900],["2022-11-29",11997.67,12495.39,11604.74,12154.85,15160100],["2022-11-30",12050.07,12993.11,11840.5,12862.13,9103500],["2022-12-01",13097.9,13517.03,12233.44,12338.22,10521900],["2022-12-02",12312.02,13176.48,12076.26,13176.48,8926300],["2022-12-05",13726.6,14093.34,13490.83,14093.34,11405100],["2022-12-06",13831.38,14145.73,13124.09,13124.09,15396800],["2022-12-07",13097.9,13569.42,12495.39,13333.66,8550000],["2022-12-08",13726.6,14250.51,13648.01,14250.51,11228900],["2022-12-09",14302.9,14407.69,13726.6,13936.16,7896900],["2022-12-12",13936.16,14433.88,12966.92,12966.92,13283500],["2022-12-13",13097.9,13857.57,12704.96,13857.57,7925400],["2022-12-14",14145.73,14302.9,13726.6,13805.18,5792800],["2022-12-15",13805.18,14302.9,13700.4,14198.12,6996900],["2022-12-16",14093.34,14643.45,13988.55,14617.25,9344200],["2022-12-19",14669.64,15350.74,14145.73,14145.73,9638900],["2022-12-20",14145.73,14302.9,13255.07,13569.42,10273400],["2022-12-21",14040.95,14040.95,12626.37,13359.85,10296000],["2022-12-22",13490.83,13674.2,12835.94,13517.03,4108100],["2022-12-23",13517.03,13517.03,12940.72,12940.72,3513200],["2022-12-26",13071.7,13071.7,12050.07,12050.07,6100300],["2022-12-27",12158.14,12887.63,11941.99,12887.63,6771900],["2022-12-28",12968.68,13346.93,12806.57,13103.77,3692700],["2022-12-29",12914.64,13076.75,12617.44,12617.44,2566600],["2022-12-30",12725.52,12887.63,12563.41,12563.41,2313200],["2023-01-03",12563.41,13427.99,12563.41,13427.99,4584500],["2023-01-04",13671.15,13833.26,13455.01,13617.11,4711000],["2023-01-05",13644.13,14157.48,13536.06,14103.44,6055400],["2023-01-06",14157.48,14373.62,13779.22,13833.26,5136300],["2023-01-09",14022.39,14184.49,13833.26,13968.35,5044400],["2023-01-10",13968.35,14319.58,13590.1,14211.51,5207300],["2023-01-11",14481.69,14968.02,14238.53,14778.89,8070600],["2023-01-12",14859.95,14859.95,14400.64,14508.71,4897500],["2023-01-13",14751.87,15265.22,14751.87,14995.04,7797200],["2023-01-16",15103.11,15508.38,14778.89,15211.18,4622200],["2023-01-17",15400.31,16156.81,15319.25,16156.81,5096100],["2023-01-18",15994.71,16210.85,15724.52,16048.74,9779900],["2023-01-19",15832.6,16643.14,15832.6,16210.85,3833100],["2023-01-27",16372.96,16535.07,15913.65,15967.69,5446400],["2023-01-30",15832.6,16318.92,15670.49,15832.6,8904600],["2023-01-31",15832.6,16156.81,15481.36,16156.81,6235700],["2023-02-01",16237.87,16454.01,15049.07,15049.07,9829700],["2023-02-02",15076.09,15238.2,14616.78,14859.95,4798100],["2023-02-03",14968.02,15211.18,14562.75,14697.84,3437300],["2023-02-06",14697.84,14751.87,14319.58,14724.86,4033700],["2023-02-07",14886.96,15373.29,14589.76,14697.84,5871300],["2023-02-08",14886.96,15346.27,14454.67,15130.13,4737000],["2023-02-09",15130.13,15292.24,14697.84,14697.84,3611200],["2023-02-10",14697.84,14995.04,14373.62,14373.62,5448100],["2023-02-13",14103.44,14319.58,13373.95,13509.04,7917700],["2023-02-14",13671.15,14022.39,13563.08,13698.17,2433800],["2023-02-15",13752.2,14211.51,13671.15,14103.44,3665000],["2023-02-16",14319.58,14589.76,14130.46,14589.76,4417000],["2023-02-17",14589.76,14643.8,14319.58,14562.75,3789200],["2023-02-20",14589.76,15562.42,14589.76,15562.42,6506100],["2023-02-21",15670.49,15724.52,15346.27,15346.27,5389400],["2023-02-22",15049.07,15481.36,14589.76,14589.76,7581100],["2023-02-23",14589.76,15022.05,14130.46,15022.05,5032800],["2023-02-24",15022.05,15049.07,14211.51,14265.55,3293100],["2023-02-27",13941.33,14103.44,13617.11,13617.11,3597800],["2023-02-28",13941.33,14049.4,13725.19,13887.29,2529400],["2023-03-01",13779.22,14778.89,13725.19,14778.89,4991200],["2023-03-02",14751.87,14832.93,14373.62,14535.73,1986200],["2023-03-03",14562.75,14616.78,13941.33,13941.33,3888900],["2023-03-06",14292.57,14562.75,14049.4,14076.42,2398400],["2023-03-07",14211.51,14643.8,14211.51,14535.73,3728200],["2023-03-08",14319.58,15184.16,14292.57,15184.16,5816200],["2023-03-09",15292.24,15373.29,15022.05,15130.13,4807800],["2023-03-10",14968.02,15184.16,14778.89,15049.07,4746700],["2023-03-13",14886.96,15427.33,14751.87,15346.27,6733400],["2023-03-14",15346.27,15346.27,14697.84,14751.87,6446500],["2023-03-15",15346.27,15778.56,15211.18,15778.56,8406200],["2023-03-16",15832.6,16102.78,15697.51,15724.52,10486810],["2023-03-17",16075.76,16075.76,15535.4,15913.65,10524900],["2023-03-20",15778.56,15940.67,15076.09,15130.13,7390500],["2023-03-21",15400.31,15832.6,15184.16,15832.6,6193200],["2023-03-22",15913.65,16399.98,15859.61,15913.65,7517010],["2023-03-23",15805.58,16967.36,15724.52,16967.36,11235800],["2023-03-24",17021.39,17183.5,16751.21,16778.23,6358600],["2023-03-27",16940.34,17561.75,16940.34,17291.57,7184300],["2023-03-28",17345.61,17453.68,17075.43,17129.46,7815200],["2023-03-29",17156.48,17723.86,17156.48,17723.86,6230100],["2023-03-30",17912.99,18102.12,17345.61,17345.61,6208600],["2023-03-31",17021.39,17561.75,16805.25,17345.61,13090700],["2023-04-03",17723.86,17723.86,17480.7,17642.81,5513000],["2023-04-04",17642.81,18156.15,17453.68,17994.04,8363400],["2023-04-05",17831.93,17967.03,17561.75,17885.97,4620100],["2023-04-06",17885.97,18102.12,17291.57,17291.57,8039400],["2023-04-07",17291.57,17940.01,17183.5,17804.92,6090400],["2023-04-10",18048.08,18075.1,17291.57,17318.59,6184000],["2023-04-11",17345.61,17885.97,17237.54,17885.97,6931700],["2023-04-12",17940.01,17940.01,17534.74,17588.77,3788800],["2023-04-13",17588.77,17615.79,17129.46,17129.46,7236700],["2023-04-14",17264.56,17426.66,16643.14,16643.14,5917100],["2023-04-17",16643.14,17021.39,16454.01,16832.27,3218200],["2023-04-18",16859.28,17399.65,16670.16,17399.65,5422300],["2023-04-19",17399.65,17561.75,16832.27,16994.37,3703000],["2023-04-20",16994.37,17156.48,16670.16,16913.32,2704500],["2023-04-21",16967.36,17507.72,16859.28,17075.43,5307000],["2023-04-24",17048.41,17237.54,16643.14,16832.27,1774300],["2023-04-25",17075.43,17075.43,15967.69,16210.85,6212800],["2023-04-26",16426.99,16832.27,16210.85,16805.25,4607370],["2023-04-27",16859.28,16967.36,16535.07,16670.16,2783700],["2023-04-28",16859.28,17264.56,16751.21,17183.5,5278800],["2023-05-04",16967.36,17777.9,16967.36,17561.75,7096600],["2023-05-05",17561.75,17642.81,17183.5,17237.54,4056700],["2023-05-08",17453.68,17885.97,17345.61,17696.84,5541200],["2023-05-09",17804.92,17804.92,17561.75,17669.83,3155300],["2023-05-10",17831.93,17994.04,17615.79,17642.81,4674300],["2023-05-11",17723.86,17831.93,17453.68,17507.72,5041500],["2023-05-12",17507.72,17885.97,17318.59,17858.95,6184300],["2023-05-15",18160.72,18188.15,17721.79,17749.22,3484500],["2023-05-16",17749.22,18050.98,17694.35,17776.65,3714300],["2023-05-17",17831.52,18023.55,17666.92,17666.92,5916500],["2023-05-18",17776.65,18901.41,17639.49,18599.65,12336400],["2023-05-19",18599.65,18873.98,18243.02,18627.08,4569900],["2023-05-22",18654.51,18873.98,18517.35,18764.25,3611200],["2023-05-23",18846.54,19066.01,18544.78,18572.21,5623200],["2023-05-24",18764.25,19038.58,18544.78,18654.51,5084400],["2023-05-25",18544.78,18764.25,18380.18,18654.51,3608600],["2023-05-26",18709.38,18873.98,18599.65,18654.51,2610200],["2023-05-29",18873.98,19422.64,18654.51,19203.18,4156600],["2023-05-30",19203.18,19422.64,18928.84,19203.18,4357000],["2023-05-31",19038.58,19312.91,18764.25,18983.71,3902100],["2023-06-01",18983.71,19148.31,18709.38,19120.88,3680700],["2023-06-02",19258.04,19696.97,19203.18,19203.18,5212300],["2023-06-05",19340.34,19395.21,18791.68,18846.54,4630500],["2023-06-06",18873.98,19395.21,18709.38,19312.91,5404700],["2023-06-07",19477.51,19532.37,19203.18,19340.34,3848700],["2023-06-08",19340.34,19422.64,18654.51,18654.51,5574400],["2023-06-09",18736.81,19093.44,18243.02,19093.44,6007900],["2023-06-12",19148.31,19148.31,18517.35,19038.58,3320600],["2023-06-13",19175.74,19175.74,18764.25,18819.11,4440100],["2023-06-14",18928.84,19258.04,18791.68,18791.68,5953700],["2023-06-15",18819.11,19011.14,18681.95,18846.54,2306500],["2023-06-16",19120.88,20135.9,18983.71,19258.04,15111700],["2023-06-19",19422.64,20190.77,19312.91,20108.47,8008100],["2023-06-20",20190.77,20300.5,19751.84,20300.5,4684900],["2023-06-21",20355.37,21041.19,20327.93,20684.56,5999300],["2023-06-22",20821.73,20821.73,20355.37,20519.96,4621800],["2023-06-23",20547.4,20684.56,20218.2,20574.83,5124900],["2023-06-26",20574.83,20739.43,19751.84,20574.83,5359100],["2023-06-27",20794.3,20794.3,20465.1,20602.26,3577700],["2023-06-28",20739.43,21013.76,20574.83,20849.16,3919800],["2023-06-29",20849.16,20849.16,19916.44,19916.44,5029200],["2023-06-30",19971.3,20437.67,19916.44,20081.03,4509400],["2023-07-03",20218.2,20519.96,20108.47,20382.8,3264200],["2023-07-04",20410.23,21809.32,20300.5,21809.32,10563500],["2023-07-05",21836.75,21864.19,21425.26,21534.99,4266600],["2023-07-06",21617.29,22385.42,21534.99,22056.22,9893800],["2023-07-07",22056.22,22412.85,21672.16,22385.42,4065700],["2023-07-10",22385.42,22961.51,22385.42,22879.21,5771600],["2023-07-11",22824.35,22906.64,22467.72,22714.61,5996700],["2023-07-12",22824.35,23427.87,22714.61,22714.61,4473000],["2023-07-13",22961.51,23153.54,22769.48,22906.64,2102300],["2023-07-14",23043.81,23455.31,22522.58,23455.31,5058100],["2023-07-17",23592.47,23592.47,23180.98,23208.41,2650000],["2023-07-18",23098.68,23318.14,22824.35,22988.94,2592300],["2023-07-19",22988.94,23702.21,22879.21,23208.41,3842200],["2023-07-20",23208.41,23263.28,22522.58,23043.81,4913400],["2023-07-21",22796.91,23510.17,22659.75,23318.14,5477700],["2023-07-24",23592.47,23674.77,23126.11,23180.98,4345500],["2023-07-25",23180.98,23839.37,23180.98,23592.47,5425800],["2023-07-26",23482.74,23921.67,23427.87,23619.91,3195300],["2023-07-27",23592.47,23894.24,23208.41,23427.87,4347300],["2023-07-28",23400.44,24113.7,23373.01,23757.07,4092900],["2023-07-31",23757.07,24086.27,23455.31,23866.8,3804700],["2023-08-01",23976.54,23976.54,23153.54,23153.54,4259000],["2023-08-02",23071.24,23510.17,23071.24,23373.01,2423200],["2023-08-03",23427.87,23866.8,23400.44,23427.87,2934800],["2023-08-04",23427.87,24442.9,23427.87,24442.9,4452100],["2023-08-07",24607.5,24634.93,24360.6,24580.06,3308900],["2023-08-08",24689.8,24689.8,23976.54,24196.0,3087400],["2023-08-09",23921.67,24250.87,23757.07,23866.8,3410000],["2023-08-10",23811.94,23866.8,23263.28,23318.14,4749800],["2023-08-11",23318.14,23510.17,22906.64,23098.68,6124000],["2023-08-14",23373.01,24388.03,23098.68,23976.54,7715600],["2023-08-15",23976.54,24003.97,23619.91,23674.77,2735700],["2023-08-16",23674.77,23949.1,23318.14,23592.47,3811100],["2023-08-17",23757.07,24388.03,23702.21,23702.21,6718700],["2023-08-18",23537.61,23784.5,22056.22,22056.22,7422300],["2023-08-21",22495.15,22495.15,21946.49,22165.95,6751000],["2023-08-22",22220.82,23318.14,21452.69,23318.14,7776100],["2023-08-23",23510.17,23510.17,22879.21,23043.81,2845100],["2023-08-24",23043.81,23811.94,22934.08,23784.5,4992400],["2023-08-25",23784.5,24278.3,23647.34,23921.67,5984300],["2023-08-28",24141.13,24388.03,23976.54,24141.13,4133500],["2023-08-29",24360.6,24909.26,23976.54,24854.4,6863200],["2023-08-30",24909.26,25787.12,24634.93,25732.25,5005600],["2023-08-31",25649.96,25896.85,25512.79,25841.99,3796400],["2023-09-05",25787.12,25814.55,25430.49,25512.79,7428800],["2023-09-06",25457.92,26390.65,25238.46,26061.45,4728500],["2023-09-07",26226.05,26226.05,25595.09,25622.52,4025400],["2023-09-08",25457.92,25896.85,25403.06,25732.25,2811000],["2023-09-11",26061.45,26829.58,25787.12,26061.45,7704700],["2023-09-12",26171.18,27707.44,26061.45,27707.44,6411500],["2023-09-13",27817.17,27817.17,26774.71,27049.04,4791800],["2023-09-14",27103.91,27103.91,26226.05,26555.25,6311000],["2023-09-15",26610.11,26802.15,26034.02,26171.18,4209400],["2023-09-18",25869.42,26500.38,25595.09,26171.18,3552400],["2023-09-19",26171.18,26472.95,25595.09,26061.45,3849700],["2023-09-20",26280.92,27323.38,26061.45,27323.38,10366700],["2023-09-21",27158.78,27241.08,25787.12,25787.12,6372100],["2023-09-22",24991.56,25101.29,24003.97,24031.4,10862600],["2023-09-25",23894.24,24333.17,22357.98,22357.98,6683500],["2023-09-26",22357.98,23757.07,22111.08,22357.98,8018200],["2023-09-27",23043.81,23592.47,21946.49,23592.47,7476400],["2023-09-28",23318.14,23565.04,22796.91,23098.68,4681200],["2023-09-29",23482.74,23482.74,22330.55,22632.31,6086200],["2023-10-02",22879.21,23263.28,22604.88,22934.08,3014100],["2023-10-03",22604.88,22769.48,21342.96,21342.96,9523300],["2023-10-04",20629.7,22577.45,20574.83,21891.62,6973500],["2023-10-05",21946.49,22220.82,20794.3,20794.3,4636500],["2023-10-06",20794.3,21534.99,20163.33,21397.82,6300300],["2023-10-09",21452.69,22220.82,21178.36,22220.82,3906900],["2023-10-10",22467.72,22906.64,21946.49,21946.49,5957200],["2023-10-11",22220.82,23016.38,21891.62,23016.38,4911800],["2023-10-12",23043.81,23537.61,22988.94,23290.71,6605400],["2023-10-13",22934.08,23318.14,22357.98,23263.28,6039700],["2023-10-16",23043.81,23153.54,22385.42,22440.28,5075200],["2023-10-17",22604.88,22879.21,20876.59,20876.59,3865700],["2023-10-18",21123.49,21534.99,19422.64,20574.83,9095600],["2023-10-19",20519.96,20739.43,19148.31,19148.31,7178700],["2023-10-20",19340.34,20465.1,18846.54,20465.1,6490000],["2023-10-23",20519.96,20574.83,19642.11,19751.84,4766500],["2023-10-24",20081.03,20218.2,19696.97,20218.2,4344700],["2023-10-25",20245.63,20684.56,19861.57,19998.74,3793500],["2023-10-26",19367.77,19450.07,18599.65,18654.51,12815800],["2023-10-27",19011.14,19669.54,18654.51,19532.37,8382800],["2023-10-30",19258.04,19971.3,19148.31,19230.61,5253900],["2023-10-31",19395.21,19422.64,17886.39,17886.39,7250600],["2023-11-01",17996.12,19093.44,17831.52,19093.44,8832100],["2023-11-02",19422.64,20410.23,19285.47,20410.23,8885200],["2023-11-03",20574.83,21123.49,20437.67,20574.83,9389400],["2023-11-06",20958.89,21233.23,20629.7,21233.23,7280300],["2023-11-07",21123.49,21507.56,20794.3,20904.03,7534600],["2023-11-08",20849.16,22357.98,20766.86,22357.98,10034300],["2023-11-09",22495.15,22934.08,22220.82,22220.82,11078900],["2023-11-10",21836.75,22906.64,21809.32,21864.19,10138000],["2023-11-13",21973.92,22220.82,21397.82,22220.82,6242600],["2023-11-14",22824.35,22851.78,22001.35,22220.82,6117800],["2023-11-15",22879.21,23180.98,22248.25,22495.15,7984200],["2023-11-16",22440.28,22769.48,22220.82,22769.48,4523100],["2023-11-17",22824.35,22934.08,21891.62,22111.08,9494200],["2023-11-20",21727.02,22824.35,21727.02,22632.31,6642000],["2023-11-21",22851.78,23180.98,22659.75,23071.24,7523800],["2023-11-22",23071.24,23921.67,23071.24,23921.67,11028900],["2023-11-23",24086.27,24086.27,22248.25,22248.25,8062200],["2023-11-24",22440.28,23043.81,21672.16,23043.81,8807600],["2023-11-27",22934.08,23043.81,22220.82,22220.82,4375300],["2023-11-28",22220.82,22440.28,21644.72,22303.12,6659800],["2023-11-29",22467.72,23153.54,22467.72,22961.51,6363000],["2023-11-30",22961.51,23318.14,22769.48,22769.48,6095000],["2023-12-01",22988.94,23290.71,22385.42,23208.41,6035800],["2023-12-04",23757.07,24552.63,23592.47,24086.27,10815700],["2023-12-05",24086.27,24141.13,23784.5,23921.67,6772700],["2023-12-06",23949.1,24196.0,23784.5,24141.13,5513100],["2023-12-07",23976.54,24141.13,22796.91,23318.14,15003400],["2023-12-08",23318.14,23427.87,22769.48,22934.08,4738000],["2023-12-11",22934.08,23318.14,22550.01,23263.28,4638900],["2023-12-12",23373.01,23373.01,22934.08,23016.38,2715000],["2023-12-13",23208.41,23290.71,22412.85,22440.28,5249800],["2023-12-14",22632.31,22769.48,22220.82,22220.82,5329800],["2023-12-15",22275.68,22796.91,22220.82,22220.82,4712100],["2023-12-18",22467.72,22742.05,22275.68,22467.72,3032100],["2023-12-19",22467.72,22714.61,22220.82,22687.18,3598900],["2023-12-20",22824.35,22988.94,22577.45,22769.48,3232100],["2023-12-21",22687.18,22769.48,22522.58,22714.61,2185300],["2023-12-22",22824.35,23016.38,22275.68,22495.15,3454600],["2023-12-25",22550.01,22824.35,22275.68,22632.31,2968900],["2023-12-26",22824.35,23126.11,22687.18,23043.81,5328700],["2023-12-27",23208.41,23427.87,23071.24,23071.24,4797200],["2023-12-28",23235.84,23592.47,23043.81,23427.87,6584800],["2023-12-29",23482.74,23537.61,23318.14,23455.31,4037400],["2024-01-02",23592.47,23592.47,23071.24,23208.41,7174900],["2024-01-03",23153.54,23427.87,22934.08,23427.87,3331800],["2024-01-04",23482.74,23949.1,23290.71,23290.71,9129900],["2024-01-05",23373.01,23427.87,23126.11,23318.14,3824400],["2024-01-08",23455.31,23757.07,23400.44,23427.87,4107100],["2024-01-09",23592.47,23702.21,23318.14,23427.87,4475000],["2024-01-10",23400.44,23427.87,22879.21,22934.08,7148500],["2024-01-11",23016.38,23373.01,22934.08,23235.84,5938000],["2024-01-12",23043.81,23345.57,22906.64,23043.81,4644400],["2024-01-15",23180.98,23235.84,22495.15,22495.15,4164600],["2024-01-16",22495.15,22879.21,22385.42,22879.21,3032100],["2024-01-17",22934.08,23702.21,22906.64,23043.81,5977300],["2024-01-18",23180.98,23455.31,23071.24,23098.68,2495700],["2024-01-19",23373.01,23400.44,23043.81,23153.54,3368200],["2024-01-22",23373.01,23373.01,22879.21,23208.41,3709600],["2024-01-23",23208.41,23427.87,23126.11,23290.71,4223200],["2024-01-24",23290.71,23702.21,23263.28,23455.31,7701900],["2024-01-25",23537.61,23537.61,23263.28,23373.01,2119600],["2024-01-26",23345.57,23537.61,23318.14,23318.14,2958800],["2024-01-29",23455.31,23482.74,23043.81,23071.24,3372200],["2024-01-30",23071.24,23180.98,22879.21,23071.24,3707000],["2024-01-31",23208.41,23921.67,23153.54,23537.61,11020600],["2024-02-01",23592.47,23729.64,23482.74,23729.64,5199700],["2024-02-02",23976.54,24278.3,23949.1,24003.97,9589400],["2024-02-05",24141.13,24250.87,23921.67,24086.27,5832000],["2024-02-06",24223.43,24936.69,24168.57,24580.06,7043800],["2024-02-07",24689.8,24936.69,24552.63,24744.66,4952100],["2024-02-15",24744.66,25046.43,24689.8,24772.1,7328700],["2024-02-16",24799.53,24936.69,24580.06,24689.8,5959300],["2024-02-19",24689.8,24744.66,24196.0,24689.8,8567600],["2024-02-20",24881.83,25211.03,24634.93,24689.8,6306700],["2024-02-21",24689.8,24717.23,24360.6,24580.06,5021000],["2024-02-22",24415.47,24580.06,24250.87,24278.3,4435300],["2024-02-23",24305.73,24607.5,23894.24,23894.24,7787100],["2024-02-26",23866.8,24909.26,23757.07,24799.53,8610300],["2024-02-27",24799.53,25238.46,24689.8,24936.69,6491700],["2024-02-28",25018.99,25018.99,24607.5,24772.1,6519300],["2024-02-29",24964.13,25430.49,24826.96,25018.99,9474600],["2024-03-01",25293.33,26143.75,25238.46,25704.82,8638000],["2024-03-04",26061.45,26061.45,25622.52,25704.82,4882600],["2024-03-05",25704.82,26226.05,25348.19,26226.05,10167500],["2024-03-06",26280.92,26939.31,25787.12,26061.45,9161300],["2024-03-07",26034.02,27597.71,26034.02,26994.18,15359000],["2024-03-08",27268.51,27268.51,26253.48,26253.48,10127700],["2024-03-11",26253.48,26692.41,26061.45,26143.75,8024400],["2024-03-12",26335.78,26637.55,26116.32,26500.38,7382900],["2024-03-13",26719.85,28310.97,26527.82,28310.97,13506000],["2024-03-14",28585.3,29518.02,28201.23,28640.16,10358700],["2024-03-15",28695.03,30176.42,28256.1,29463.16,10237200],["2024-03-18",29298.56,29682.62,27405.67,28365.83,21587700],["2024-03-19",28640.16,28804.76,27817.17,27817.17,5305200],["2024-03-20",27981.77,29298.56,27762.3,29188.83,9891800],["2024-03-21",29792.35,30286.15,29188.83,29627.76,9040100],["2024-03-22",29627.76,30176.42,29298.56,29463.16,9094300],["2024-03-25",29463.16,29627.76,28475.57,28530.43,9005100],["2024-03-26",28530.43,29188.83,28256.1,29188.83,4720600],["2024-03-27",29353.43,29353.43,28749.9,28969.36,4591300],["2024-03-28",29353.43,30176.42,29079.09,29463.16,9122800],["2024-03-29",29518.02,29902.09,29298.56,29518.02,3793300],["2024-04-01",29298.56,29847.22,28859.63,29408.29,8169600],["2024-04-02",29079.09,29408.29,28530.43,29408.29,12117500],["2024-04-03",29408.29,29847.22,28585.3,28585.3,8056900],["2024-04-04",28530.43,28969.36,28365.83,28530.43,5630600],["2024-04-05",28256.1,28310.97,27268.51,27268.51,7670800],["2024-04-08",27295.94,27872.04,27049.04,27268.51,7055600],["2024-04-09",27433.11,28310.97,27405.67,28310.97,4962300],["2024-04-10",28365.83,28365.83,27817.17,27872.04,2762700],["2024-04-11",27268.51,28201.23,27268.51,27981.77,4484000],["2024-04-12",28365.83,28640.16,27926.9,28585.3,4884100],["2024-04-15",28365.83,28749.9,26610.11,26610.11,9036500],["2024-04-16",26610.11,26610.11,25457.92,26226.05,9115300],["2024-04-17",26555.25,26555.25,24744.66,24744.66,6981500],["2024-04-19",24415.47,25841.99,24415.47,24689.8,10385000],["2024-04-22",25512.79,26335.78,25238.46,25924.29,5626800],["2024-04-23",25787.12,25951.72,24689.8,24991.56,6489800],["2024-04-24",25430.49,26308.35,25348.19,26061.45,8141200],["2024-04-25",26006.59,26061.45,25677.39,25787.12,3723400],["2024-04-26",25512.79,26006.59,25265.89,25787.12,4847400],["2024-05-02",25787.12,25814.55,25073.86,25430.49,4282300],["2024-05-03",25787.12,26116.32,25567.66,25622.52,4295500],["2024-05-06",25979.15,26857.01,25869.42,26610.11,5341600],["2024-05-07",26719.85,26719.85,26198.62,26335.78,4521300],["2024-05-08",26006.59,26857.01,26006.59,26610.11,5317000],["2024-05-09",26637.55,26774.71,26061.45,26335.78,5622500],["2024-05-10",26335.78,26445.52,25951.72,26198.62,4183900],["2024-05-13",26363.22,26637.55,26088.89,26280.92,3939900],["2024-05-14",26335.78,26527.82,26116.32,26143.75,3254400],["2024-05-15",26171.18,26994.18,26171.18,26637.55,7971700],["2024-05-16",27049.04,27076.48,26719.85,26747.28,4261000],["2024-05-17",26802.15,27323.38,26692.41,26994.18,5004600],["2024-05-20",27213.64,27872.04,27076.48,27542.84,9166100],["2024-05-21",27542.84,27872.04,27213.64,27872.04,5080200],["2024-05-22",27981.77,28420.7,27378.24,27433.11,8228600],["2024-05-23",27323.38,27487.97,26390.65,27433.11,6339300],["2024-05-24",27158.78,27433.11,25787.12,26308.35,9856900],["2024-05-27",26308.35,26582.68,26006.59,26088.89,4765900],["2024-05-28",26226.05,26857.01,26226.05,26774.71,6299000],["2024-05-29",26774.71,26994.18,26171.18,26664.98,3826100],["2024-05-30",26226.05,26445.52,25732.25,26171.18,5531300],["2024-05-31",26226.05,26472.95,26061.45,26061.45,2760900],["2024-06-03",26390.65,26747.28,26335.78,26610.11,4023000],["2024-06-04",26664.98,27103.91,26610.11,26939.31,3808100],["2024-06-05",26966.74,27268.51,26747.28,26747.28,4278200],["2024-06-06",26857.01,26966.74,26335.78,26500.38,3805900],["2024-06-07",26719.85,26911.88,26445.52,26527.82,2581400],["2024-06-10",26664.98,26994.18,26610.11,26664.98,3794400],["2024-06-11",26747.28,27981.77,26637.55,27981.77,13802100],["2024-06-12",27981.77,28256.1,27707.44,28091.5,4317900],["2024-06-13",28256.1,28256.1,27817.17,27817.17,5382300],["2024-06-14",27981.77,28310.97,26884.45,26884.45,9748400],["2024-06-17",26857.01,27103.91,26610.11,26692.41,4001100],["2024-06-18",26884.45,27103.91,26664.98,26664.98,3231400],["2024-06-19",26719.85,27268.51,26555.25,26911.88,4949900],["2024-06-20",26911.88,27103.91,26500.38,26719.85,3237000],["2024-06-21",26884.45,26884.45,26445.52,26445.52,4412500],["2024-06-24",26171.18,26445.52,24964.13,24964.13,11086000],["2024-06-25",25073.86,25622.52,24991.56,25622.52,4327300],["2024-06-26",25567.66,25622.52,24964.13,25403.06,2558500],["2024-06-27",25403.06,25512.79,25183.59,25211.03,1806000],["2024-06-28",25211.03,25841.99,25183.59,25293.33,3856000],["2024-07-01",25320.76,25924.29,25293.33,25869.42,2758100],["2024-07-02",25869.42,26143.75,25787.12,25869.42,1924200],["2024-07-03",25979.15,26116.32,25841.99,25896.85,2180200],["2024-07-04",25924.29,26280.92,25759.69,25951.72,1954000],["2024-07-05",26088.89,26171.18,25704.82,25841.99,1976100],["2024-07-08",25951.72,26226.05,25814.55,25896.85,1980900],["2024-07-09",26006.59,26418.08,25896.85,26335.78,4239800],["2024-07-10",26335.78,26335.78,25896.85,25896.85,2352800],["2024-07-11",26226.05,26582.68,26034.02,26335.78,4746300],["2024-07-12",26445.52,26555.25,26116.32,26280.92,2451000],["2024-07-15",26335.78,26527.82,26280.92,26363.22,1790600],["2024-07-16",26363.22,26610.11,26253.48,26280.92,3394400],["2024-07-17",26445.52,26555.25,25457.92,25732.25,4293400],["2024-07-18",25759.69,26143.75,25512.79,26143.75,2236100],["2024-07-19",25951.72,26335.78,25896.85,26061.45,3058700],["2024-07-22",26280.92,26527.82,25869.42,25979.15,4367000],["2024-07-23",26061.45,26171.18,25238.46,25238.46,3376600],["2024-07-24",25128.73,25265.89,24086.27,24580.06,6226700],["2024-07-25",24580.06,24634.93,24141.13,24470.33,2235200],["2024-07-26",24497.77,24717.23,24470.33,24717.23,1506000],["2024-07-29",24964.13,25073.86,24799.53,24799.53,1407700],["2024-07-30",24772.1,24936.69,24415.47,24415.47,1470300],["2024-07-31",24497.77,24909.26,24305.73,24415.47,1529300],["2024-08-01",24607.5,24607.5,23043.81,23098.68,5979100],["2024-08-02",22687.18,24141.13,22604.88,23811.94,3360700],["2024-08-05",23208.41,23619.91,22385.42,22385.42,5147900],["2024-08-06",22988.94,23811.94,22495.15,23592.47,4594000],["2024-08-07",23702.21,24031.4,23318.14,23921.67,1511100],["2024-08-08",23592.47,24113.7,23455.31,23784.5,2313900],["2024-08-09",23949.1,24909.26,23784.5,24854.4,5778200],["2024-08-12",24689.8,25183.59,24580.06,25183.59,2460000],["2024-08-13",25211.03,25211.03,24470.33,25128.73,3265400],["2024-08-14",25238.46,25238.46,24744.66,24854.4,2362700],["2024-08-15",24909.75,25048.14,24411.56,24549.94,1629200],["2024-08-16",24688.33,25961.5,24632.98,25878.46,6641800],["2024-08-19",26016.85,26016.85,25546.33,25601.69,2343900],["2024-08-20",25601.69,26016.85,25380.27,25740.08,4657800],["2024-08-21",25574.01,26155.24,25574.01,26072.21,3561400],["2024-08-22",26127.56,26210.59,25933.82,26210.59,2953400],["2024-08-23",26210.59,26570.4,25878.46,26293.63,3987900],["2024-08-26",26570.4,27013.24,26293.63,26847.18,7159700],["2024-08-27",26570.4,26957.89,26459.69,26598.08,3995500],["2024-08-28",26542.72,26653.43,26016.85,26404.34,5981600],["2024-08-29",26459.69,26598.08,25574.01,25629.37,9623400],["2024-08-30",25629.37,25795.43,25352.59,25712.4,6341500],["2024-09-04",25407.95,25657.04,25297.24,25407.95,14904900],["2024-09-05",25435.62,25712.4,24826.72,24909.75,7469800],["2024-09-06",24854.4,25186.53,24632.98,25186.53,3718800],["2024-09-09",25158.85,25186.53,24799.04,24826.72,2888300],["2024-09-10",24992.78,25020.46,24466.91,24466.91,4564100],["2024-09-11",24522.27,24522.27,24217.81,24245.49,6425800],["2024-09-12",24790.74,25186.53,24035.14,24035.14,6314900],["2024-09-13",24143.08,24466.91,23891.22,24035.14,6399800],["2024-09-16",24251.03,24251.03,23387.49,23387.49,5208700],["2024-09-17",23459.45,24574.85,23423.47,24574.85,6255800],["2024-09-18",24610.83,25150.54,24538.87,24826.72,9736200],["2024-09-19",24970.64,25078.58,24754.76,24898.68,6422000],["2024-09-20",25186.53,25222.51,24718.78,24826.72,7488800],["2024-09-23",24898.68,24898.68,24574.85,24610.83,6684100],["2024-09-24",24646.81,24826.72,24466.91,24826.72,5748000],["2024-09-25",24934.66,25726.24,24898.68,25618.29,16210400],["2024-09-26",25690.26,26122.03,25546.33,26014.08,12836800],["2024-09-27",25906.14,26122.03,25690.26,25834.18,9822400],["2024-09-30",25798.2,26733.7,25690.26,26409.87,11352600],["2024-10-01",26517.81,26949.58,26265.95,26265.95,9583000],["2024-10-02",26122.03,26517.81,26086.04,26193.99,8093200],["2024-10-03",26265.95,26517.81,25978.1,26301.93,9079600],["2024-10-04",26301.93,26445.85,26050.06,26086.04,5934700],["2024-10-07",26229.97,27057.52,25978.1,27057.52,9269400],["2024-10-08",27273.41,27633.22,26805.66,26841.64,13427300],["2024-10-09",26769.68,27165.47,26733.7,26913.6,7245200],["2024-10-10",27273.41,27273.41,26193.99,26193.99,11371700],["2024-10-11",26229.97,26553.79,26193.99,26517.81,6732800],["2024-10-14",26625.76,26877.62,26409.87,26409.87,4218100],["2024-10-15",26409.87,26697.72,25906.14,25906.14,6789000],["2024-10-16",25762.22,25978.1,25654.28,25726.24,4729300],["2024-10-17",25906.14,26481.83,25582.31,26409.87,6919000],["2024-10-18",26337.91,26481.83,25978.1,25978.1,9692500],["2024-10-21",25978.1,26193.99,25618.29,25618.29,8343200],["2024-10-22",25618.29,25870.16,25186.53,25510.35,15702300],["2024-10-23",25510.35,25654.28,25294.47,25438.39,6163800],["2024-10-24",25582.31,25726.24,24826.72,24826.72,9932200],["2024-10-25",24826.72,24934.66,24538.87,24826.72,8164900],["2024-10-28",25006.62,25258.49,24898.68,24934.66,4351200],["2024-10-29",25114.56,25150.54,24862.7,24934.66,8704466],["2024-10-30",24934.66,25042.6,24646.81,24718.78,4463200],["2024-10-31",24718.78,25150.54,24682.8,24934.66,6895300],["2024-11-01",24862.7,24970.64,24322.99,24394.95,8176800],["2024-11-04",24394.95,25078.58,24179.06,24754.76,7329300],["2024-11-05",24898.68,24934.66,24538.87,24538.87,3677800],["2024-11-06",24790.74,25150.54,24718.78,25150.54,6925800],["2024-11-07",25294.47,25294.47,24934.66,24934.66,5607300],["2024-11-08",25042.6,25150.54,24790.74,24826.72,5819500],["2024-11-11",24790.74,24970.64,24538.87,24934.66,6998700],["2024-11-12",25114.56,25618.29,24970.64,25006.62,11467300],["2024-11-13",24934.66,25222.51,24574.85,24898.68,6300500],["2024-11-14",24862.7,25006.62,23603.37,23711.31,12275300],["2024-11-15",23603.37,24035.14,23063.66,23243.56,10873800],["2024-11-18",23243.56,24071.12,23243.56,23747.3,6116000],["2024-11-19",23819.26,23855.24,23171.6,23207.58,3871900],["2024-11-20",23243.56,23999.16,23171.6,23531.41,6170000],["2024-11-21",23531.41,23891.22,23495.43,23891.22,2790100],["2024-11-22",23891.22,24107.1,23675.33,23747.3,5118300],["2024-11-25",23747.3,24107.1,23567.39,24107.1,4903000],["2024-11-26",24143.08,24430.93,24035.14,24143.08,4783200],["2024-11-27",24107.1,24215.05,23891.22,23999.16,2455300],["2024-11-28",24322.99,24322.99,23783.28,23783.28,2518000],["2024-11-29",23783.28,23999.16,23639.35,23819.26,3543200],["2024-12-02",24179.06,24179.06,23819.26,23855.24,2530500],["2024-12-03",23783.28,23927.2,23711.31,23747.3,3287000],["2024-12-04",23711.31,23711.31,23315.53,23387.49,5061900],["2024-12-05",23387.49,25006.62,23099.64,25006.62,15133000],["2024-12-06",25078.58,25366.43,24790.74,25042.6,7668700],["2024-12-09",25042.6,25150.54,24862.7,25078.58,5083800],["2024-12-10",25042.6,25114.56,24826.72,24898.68,3817200],["2024-12-11",24862.7,25114.56,24610.83,24826.72,3881400],["2024-12-12",24862.7,25114.56,24754.76,24790.74,4056200],["2024-12-13",24538.87,24790.74,24430.93,24610.83,3446900],["2024-12-16",24610.83,24898.68,24466.91,24898.68,2595500],["2024-12-17",24934.66,25006.62,24754.76,24754.76,2478000],["2024-12-18",24754.76,24826.72,24574.85,24790.74,2201500],["2024-12-19",24466.91,24754.76,24179.06,24754.76,7243300],["2024-12-20",24538.87,24610.83,24394.95,24574.85,3726800],["2024-12-23",24718.78,24718.78,24538.87,24682.8,1793500],["2024-12-24",24682.8,24682.8,24143.08,24251.03,3829700],["2024-12-25",24287.01,24970.64,24287.01,24538.87,5100700],["2024-12-26",24538.87,24610.83,24322.99,24322.99,4509000],["2024-12-27",24394.95,24466.91,24251.03,24287.01,4346500],["2024-12-30",24394.95,24610.83,24179.06,24179.06,2518300],["2024-12-31",24215.05,24287.01,23891.22,23891.22,2867800],["2025-01-02",23927.2,24251.03,23891.22,24179.06,3356500],["2025-01-03",24143.08,24179.06,23603.37,23603.37,6615800],["2025-01-06",23639.35,23783.28,23099.64,23243.56,4542400],["2025-01-07",23387.49,23423.47,22847.78,22883.76,6863920],["2025-01-08",22703.85,23459.45,22703.85,23135.62,3417200],["2025-01-09",23135.62,23315.53,22883.76,22883.76,1956600],["2025-01-10",22955.72,23207.58,22667.87,22667.87,4485300],["2025-01-13",22451.99,23135.62,22272.08,23135.62,4425100],["2025-01-14",23027.68,23171.6,22919.74,22919.74,2195100],["2025-01-15",22955.72,23279.55,22955.72,23063.66,3139400],["2025-01-16",23171.6,23927.2,23171.6,23315.53,5197700],["2025-01-17",23243.56,23531.41,23243.56,23351.51,2520830],["2025-01-20",23387.49,23603.37,23171.6,23207.58,2216400],["2025-01-21",23207.58,23855.24,23207.58,23567.39,5749396],["2025-01-22",23783.28,23783.28,23531.41,23531.41,3051800],["2025-01-23",23711.31,25114.56,23603.37,24826.72,12529100],["2025-01-24",24790.74,24826.72,24502.89,24754.76,4068200],["2025-02-03",24682.8,25222.51,24322.99,24970.64,10949400],["2025-02-04",25222.51,25330.45,24898.68,25042.6,7354900],["2025-02-05",25186.53,25186.53,24790.74,24970.64,7063500],["2025-02-06",25079.37,25478.03,24861.92,24861.92,8264100],["2025-02-07",24861.92,25006.88,24680.71,24934.4,4898000],["2025-02-10",24716.95,25441.79,24644.46,25079.37,14484300],["2025-02-11",25188.09,25369.3,25006.88,25079.37,6772500],["2025-02-12",25151.85,25478.03,25079.37,25079.37,6594800],["2025-02-13",25079.37,25296.82,24861.92,25296.82,4714900],["2025-02-14",25731.72,25985.41,25550.51,25622.99,12888400],["2025-02-17",25695.48,26021.65,25514.27,25767.96,10084600],["2025-02-18",25804.2,26202.86,25659.24,26021.65,11035700],["2025-02-19",26094.14,26347.83,25949.17,26311.59,7409400],["2025-02-20",26456.56,26529.04,26130.38,26311.59,8626100],["2025-02-21",26202.86,26311.59,25985.41,26275.35,7671600],["2025-02-24",26275.35,26674.01,26094.14,26637.77,8573000],["2025-02-25",26782.73,27108.91,26565.28,26674.01,13209100],["2025-02-26",26782.73,26963.94,26529.04,26529.04,12293200],["2025-02-27",26637.77,26710.25,26239.11,26674.01,7282100],["2025-02-28",26565.28,26891.46,26420.32,26420.32,6514800],["2025-03-03",26456.56,27398.85,26275.35,27036.43,12212700],["2025-03-04",26963.94,27181.39,26529.04,27145.15,8147400],["2025-03-05",27108.91,27435.09,26818.98,26891.46,8992400],["2025-03-06",26927.7,27906.23,26927.7,27906.23,13621300],["2025-03-07",28051.2,28413.62,27761.26,28232.41,10538000],["2025-03-10",28413.62,28921.0,28196.17,28449.86,13958600],["2025-03-11",28232.41,28631.07,28051.2,28594.83,10630100],["2025-03-12",28848.52,28921.0,28232.41,28449.86,9691800],["2025-03-13",28413.62,28631.07,27978.72,28159.92,10374700],["2025-03-14",28051.2,28413.62,27906.23,28196.17,6108000],["2025-03-17",28341.13,28594.83,28196.17,28594.83,6424600],["2025-03-18",28776.04,28776.04,28341.13,28341.13,8146873],["2025-03-19",28341.13,28341.13,27978.72,28087.44,8197500],["2025-03-20",28232.41,28703.55,28123.68,28413.62,8059900],["2025-03-21",28268.65,28667.31,28268.65,28341.13,12817200],["2025-03-24",28377.38,28594.83,27797.51,28594.83,9763500],["2025-03-25",28667.31,28812.28,28159.92,28304.89,6651000],["2025-03-26",28232.41,28341.13,27761.26,27833.75,7675700],["2025-03-27",27580.05,28087.44,27580.05,27761.26,7127800],["2025-03-28",27869.99,28014.96,27217.64,27616.3,9316800],["2025-03-31",27398.85,27869.99,27398.85,27761.26,7304800],["2025-04-01",27906.23,28268.65,27725.02,28268.65,6249400],["2025-04-02",28268.65,28667.31,28014.96,28268.65,9667700],["2025-04-03",27580.05,27688.78,26311.59,26311.59,20816600],["2025-04-04",24644.46,26818.98,24499.5,26818.98,17504100],["2025-04-08",25876.69,26094.14,24970.64,24970.64,6872100],["2025-04-09",23231.03,25151.85,23231.03,23231.03,20599600],["2025-04-10",24825.67,24825.67,24825.67,24825.67,344800],["2025-04-11",24825.67,26347.83,24789.43,26311.59,15848500],["2025-04-14",26492.8,27036.43,26166.62,27036.43,11510600],["2025-04-15",26601.52,26963.94,26130.38,26456.56,8622200],["2025-04-16",26529.04,27108.91,26529.04,26674.01,11600900],["2025-04-17",26311.59,27253.88,26311.59,27253.88,9890000],["2025-04-18",27435.09,28014.96,26855.22,26855.22,12113100],["2025-04-21",26963.94,27145.15,25731.72,25876.69,16991100],["2025-04-22",25441.79,26275.35,24100.84,25949.17,15018300],["2025-04-23",26746.49,26746.49,26166.62,26311.59,5063300],["2025-04-24",26420.32,26782.73,26021.65,26637.77,6724600],["2025-04-25",26710.25,26710.25,26275.35,26347.83,6643800],["2025-04-28",26420.32,26674.01,26239.11,26637.77,5789300],["2025-04-29",26637.77,26818.98,26492.8,26818.98,5562300],["2025-05-05",27181.39,27253.88,26746.49,26818.98,5908000],["2025-05-06",26963.94,27290.12,26746.49,26818.98,7600200],["2025-05-07",26674.01,26782.73,26311.59,26384.07,8550700],["2025-05-08",26420.32,26927.7,26384.07,26710.25,5933900],["2025-05-09",26746.49,26855.22,26347.83,26347.83,5254000],["2025-05-12",26384.07,26529.04,26057.9,26420.32,7633800],["2025-05-13",26927.7,27217.64,26601.52,26710.25,8019800],["2025-05-14",26710.25,27471.33,26565.28,27326.36,16192200],["2025-05-15",27616.3,27652.54,27326.36,27471.33,8586700],["2025-05-16",27543.81,27906.23,27145.15,27217.64,10657800],["2025-05-19",27036.43,27036.43,26529.04,26601.52,8249800],["2025-05-20",26601.52,27217.64,26456.56,26782.73,6924500],["2025-05-21",26963.94,27145.15,26601.52,26818.98,6859100],["2025-05-22",26601.52,27290.12,26456.56,26456.56,10249600],["2025-05-23",26384.07,26674.01,26202.86,26275.35,5022400],["2025-05-26",26384.07,26818.98,25659.24,26818.98,7758200],["2025-05-27",26963.94,27108.91,26710.25,26818.98,7733900],["2025-05-28",26963.94,27217.64,26456.56,26492.8,10947500],["2025-05-29",26674.01,26674.01,26202.86,26202.86,7399300],["2025-05-30",26239.11,26963.94,26094.14,26094.14,7554400],["2025-06-02",26021.65,26420.32,25985.41,26311.59,4979300],["2025-06-03",26782.73,27398.85,26674.01,26963.94,18105200],["2025-06-04",27145.15,27145.15,26529.04,26565.28,6730500],["2025-06-05",26529.04,26855.22,26492.8,26710.25,5470700],["2025-06-06",26601.52,26674.01,26021.65,26021.65,11261300],["2025-06-09",26021.65,26202.86,25514.27,25514.27,6810800],["2025-06-10",25478.03,25912.93,25478.03,25695.48,4648300],["2025-06-11",25767.96,25840.45,25659.24,25695.48,2549000],["2025-06-12",25840.45,26239.11,25840.45,26202.86,5392400],["2025-06-13",25840.45,26021.65,25514.27,25622.99,7465500],["2025-06-16",25586.75,26057.9,25550.51,26021.65,4736100],["2025-06-17",26202.86,26202.86,25949.17,26130.38,4801200],["2025-06-18",26057.9,26420.32,25876.69,25912.93,6308500],["2025-06-19",25840.45,25985.41,25767.96,25804.2,2913000],["2025-06-20",25985.41,26166.62,25731.72,25949.17,3980700],["2025-06-23",25550.51,25731.72,25441.79,25514.27,7039400],["2025-06-24",25767.96,26311.59,25767.96,25949.17,8287500],["2025-06-25",26057.9,26347.83,25804.2,25985.41,6468800],["2025-06-26",26094.14,26094.14,25659.24,25731.72,4517100],["2025-06-27",25767.96,25985.41,25622.99,25695.48,5107900],["2025-06-30",25949.17,26202.86,25912.93,25912.93,4997400],["2025-07-01",25912.93,25985.41,25586.75,25659.24,4511000],["2025-07-02",25659.24,26782.73,25659.24,26456.56,11613400],["2025-07-03",26456.56,27036.43,26275.35,26674.01,16706500],["2025-07-04",26818.98,26963.94,26456.56,26601.52,5248800],["2025-07-07",26818.98,27108.91,26782.73,26891.46,11364400],["2025-07-08",26963.94,27290.12,26891.46,27217.64,11517700],["2025-07-09",27253.88,28196.17,27253.88,27725.02,19286200],["2025-07-10",28014.96,28087.44,27471.33,27833.75,14347600],["2025-07-11",27869.99,29754.57,27688.78,29754.57,30059700],["2025-07-14",30588.13,30769.34,29899.53,30189.47,13590100],["2025-07-15",30225.71,31602.9,29609.6,29645.84,25103200],["2025-07-16",29718.32,30551.89,29500.87,30225.71,11194400],["2025-07-17",30443.16,30551.89,29754.57,29935.78,18852600],["2025-07-18",30080.74,30878.06,30008.26,30225.71,14718000],["2025-07-21",30225.71,30261.95,29428.39,29464.63,20149500],["2025-07-22",29247.18,30298.19,28993.49,30261.95,16970700],["2025-07-23",30515.65,31312.97,30008.26,30153.23,17082300],["2025-07-24",30261.95,30370.68,29682.08,30080.74,9906700],["2025-07-25",30116.99,31276.72,30080.74,31204.24,26119600],["2025-07-28",32110.29,33342.51,31675.38,32581.43,19913900],["2025-07-29",33197.54,33197.54,30334.44,30334.44,29340300],["2025-07-30",30406.92,30841.82,29718.32,30370.68,17293900],["2025-07-31",30443.16,31276.72,29645.84,31204.24,15337800],["2025-08-01",31312.97,33378.75,30841.82,32219.01,27828700],["2025-08-04",31929.08,32581.43,31747.87,32363.98,14472900],["2025-08-05",32835.12,34610.98,30443.16,33197.54,33439400],["2025-08-06",33922.38,33994.86,33088.82,33777.41,12573500],["2025-08-07",34176.07,34429.77,33306.27,33704.93,13872900],["2025-08-08",34103.59,34864.67,32617.67,32980.09,18410600],["2025-08-11",33052.58,33777.41,32690.16,33270.03,14535900],["2025-08-12",33668.69,33668.69,32690.16,32980.09,11938000],["2025-08-13",33342.51,34139.83,32617.67,34067.35,19398200],["2025-08-14",34357.28,34973.39,33704.93,33777.41,14104700],["2025-08-15",33958.62,34212.32,32327.74,32835.12,18408600],["2025-08-18",32690.16,32980.09,32037.8,32255.25,13894000],["2025-08-19",32291.5,34067.35,31965.32,33270.03,21205600],["2025-08-20",33161.3,33487.48,31168.0,33487.48,15818600],["2025-08-21",33559.96,35154.6,33270.03,33342.51,22608800],["2025-08-22",32835.12,33125.06,31168.0,31385.45,15151100],["2025-08-25",31892.84,32472.71,30479.4,31023.03,9748200],["2025-08-26",30841.82,32581.43,30841.82,32545.19,7889600],["2025-08-27",32726.4,33197.54,32400.22,32400.22,10697600],["2025-08-28",32472.71,33668.69,32327.74,33523.72,12805500],["2025-08-29",33958.62,35843.2,33922.38,34973.39,24125500],["2025-09-03",35045.88,35372.05,34321.04,34647.22,10133300],["2025-09-04",34719.7,35227.09,34393.52,34937.15,10813200],["2025-09-05",35299.57,35444.54,33342.51,33342.51,18277300],["2025-09-08",32871.37,33342.51,31204.24,31204.24,21510500],["2025-09-09",31530.42,32545.19,31204.24,32545.19,10043800],["2025-09-10",32545.19,32653.92,31820.35,31820.35,7211000],["2025-09-11",31747.87,32255.25,30515.65,32255.25,11463200],["2025-09-12",32291.5,32545.19,32037.8,32110.29,5735400],["2025-09-15",32472.71,32871.37,32327.74,32726.4,6083800],["2025-09-16",33197.54,33233.78,31965.32,31965.32,7702700],["2025-09-17",31892.84,32146.53,31276.72,31312.97,6936700],["2025-09-18",31457.93,31602.9,31023.03,31349.21,5752600],["2025-09-19",31494.18,31602.9,30878.06,30878.06,5242000],["2025-09-22",31095.52,31240.48,29935.78,30080.74,7912400],["2025-09-23",30261.95,30769.34,30261.95,30370.68,3681000],["2025-09-24",30443.16,31639.14,30189.47,31639.14,8220500],["2025-09-25",31747.87,31856.59,31385.45,31856.59,5393700],["2025-09-26",31784.11,31784.11,30950.55,31168.0,6121300],["2025-09-29",31168.0,31530.42,30805.58,31530.42,4641100],["2025-09-30",31457.93,31820.35,30841.82,31494.18,7890800],["2025-10-01",31494.18,31747.87,31059.27,31059.27,5220400],["2025-10-02",31312.97,31349.21,30515.65,30515.65,5075900],["2025-10-03",30515.65,30696.85,29863.29,30153.23,5979900],["2025-10-06",30515.65,32255.25,30515.65,32255.25,10258700],["2025-10-07",32400.22,32400.22,31530.42,31566.66,9003800],["2025-10-08",32182.77,32472.71,31240.48,31747.87,12475700],["2025-10-09",31820.35,32001.56,31023.03,31168.0,7848000],["2025-10-10",31168.0,32545.19,31168.0,31566.66,13129800],["2025-10-13",31276.72,32110.29,31095.52,31892.84,7991300],["2025-10-14",32255.25,32726.4,30805.58,31168.0,16096800],["2025-10-15",31385.45,31530.42,30841.82,30986.79,7898600],["2025-10-16",31240.48,31711.63,30841.82,30914.31,8962500],["2025-10-17",31095.52,31602.9,30370.68,30406.92,12190700],["2025-10-20",30298.19,30805.58,28304.89,28304.89,13008000],["2025-10-21",28232.41,28631.07,26855.22,27326.36,16461400],["2025-10-22",27761.26,27797.51,26456.56,27181.39,10763900],["2025-10-23",27471.33,27652.54,26674.01,26674.01,6809300],["2025-10-24",26746.49,27362.6,26456.56,27108.91,15326100],["2025-10-27",27616.3,27833.75,26782.73,27108.91,9427700],["2025-10-28",27290.12,27688.78,27000.19,27688.78,7912900],["2025-10-29",27833.75,27869.99,27326.36,27435.09,6617800],["2025-10-30",27507.57,27507.57,26818.98,26891.46,6626500],["2025-10-31",26891.46,27362.6,26818.98,26891.46,10403100],["2025-11-03",27000.19,27217.64,26094.14,26094.14,9344200],["2025-11-04",25876.69,27906.23,25876.69,27906.23,18757700],["2025-11-05",27869.99,27906.23,27036.43,27072.67,8865000],["2025-11-06",27181.39,27290.12,26637.77,26674.01,6454000],["2025-11-07",26674.01,26855.22,25804.2,26094.14,7826000],["2025-11-10",26094.14,26782.73,25767.96,25949.17,7684400],["2025-11-11",26094.14,26674.01,26057.9,26601.52,5061300],["2025-11-12",26674.01,26927.7,26347.83,26529.04,14888400],["2025-11-13",26637.77,26746.49,26130.38,26202.86,13620100],["2025-11-14",26166.62,26420.32,25804.2,25912.93,14071600],["2025-11-17",26094.14,26420.32,25876.69,26239.11,8682100],["2025-11-18",26384.07,26637.77,26202.86,26384.07,12565300],["2025-11-19",26384.07,26420.32,25840.45,25949.17,9596500],["2025-11-20",25949.17,26057.9,25260.58,25405.54,16611000],["2025-11-21",25369.3,25369.3,24861.92,24898.16,11863300],["2025-11-24",24898.16,25260.58,24716.95,24789.43,7194100],["2025-11-25",24753.19,24934.4,24137.08,24137.08,16555400],["2025-11-26",24354.53,25224.33,24282.05,24934.4,10584600],["2025-11-27",25006.88,25079.37,24427.01,24535.74,7496900],["2025-11-28",24753.19,24898.16,24463.25,24463.25,6212600],["2025-12-01",24644.46,24680.71,24209.56,24209.56,6308400],["2025-12-02",24209.56,24789.43,24137.08,24644.46,11405700],["2025-12-03",24789.43,25188.09,24571.98,25115.61,7359900],["2025-12-04",25224.33,25441.79,25079.37,25405.54,11788600],["2025-12-05",25441.79,25441.79,24934.4,24970.64,7066800],["2025-12-08",25006.88,25006.88,24427.01,24535.74,6686900],["2025-12-09",24390.77,25224.33,24209.56,24716.95,12987900],["2025-12-10",25006.88,25224.33,24716.95,24861.92,4991600],["2025-12-11",25006.88,25115.61,24535.74,24789.43,5108500],["2025-12-12",24898.16,24898.16,23702.18,23702.18,9116300],["2025-12-15",23774.66,24535.74,23702.18,24173.32,13291600],["2025-12-16",24209.56,25296.82,23738.42,24789.43,9738600],["2025-12-17",24789.43,25043.12,24608.22,24789.43,6177000],["2025-12-18",24789.43,25043.12,24571.98,24789.43,4929700],["2025-12-19",24934.4,25188.09,24644.46,25188.09,8563700],["2025-12-22",25296.82,25550.51,25006.88,25514.27,8407400],["2025-12-23",25550.51,25586.75,24861.92,24861.92,6907900],["2025-12-24",24861.92,25985.41,24753.19,25840.45,12206800],["2025-12-25",25876.69,26057.9,24934.4,24934.4,7874500],["2025-12-26",25006.88,26021.65,24716.95,25804.2,14212400],["2025-12-29",25804.2,26275.35,25586.75,25586.75,6927300],["2025-12-30",25949.17,26166.62,25586.75,25659.24,6362800],["2025-12-31",25731.72,26021.65,25369.3,25586.75,8138700],["2026-01-05",25586.75,25659.24,24354.53,24608.22,10463000],["2026-01-06",24716.95,25079.37,24318.29,24644.46,7681400],["2026-01-07",24970.64,25441.79,24716.95,25115.61,5883700],["2026-01-08",25299.47,25740.74,25005.29,25005.29,11796300],["2026-01-09",25299.47,25336.24,24637.57,24674.34,7731100],["2026-01-12",24784.66,26365.87,24784.66,26365.87,21849100],["2026-01-13",26696.83,26917.46,25814.29,26218.78,14474000],["2026-01-14",26182.01,26439.42,25409.79,26108.47,15197400],["2026-01-15",26108.47,26365.87,25446.56,25630.42,11409900],["2026-01-16",25814.29,26145.24,25005.29,25520.11,11419400],["2026-01-19",25667.2,25961.38,25520.11,25593.65,6663500],["2026-01-20",25998.15,26512.96,25703.97,25998.15,12210852],["2026-01-21",25777.51,25998.15,25225.93,25740.74,10748500],["2026-01-22",25887.83,26439.42,25814.29,25851.06,10054800],["2026-01-23",26255.56,27358.73,25887.83,26402.65,23729600],["2026-01-26",26696.83,27689.68,26476.19,27064.55,23942900],["2026-01-27",27064.55,27505.82,26733.6,27211.64,15737000],["2026-01-28",27395.5,27395.5,26439.42,26586.51,12939200],["2026-01-29",26696.83,26880.69,26512.96,26586.51,6043000],["2026-01-30",26586.51,26954.23,26476.19,26954.23,9459900],["2026-02-02",26843.92,26843.92,26034.92,26476.19,13575700],["2026-02-03",26512.96,27064.55,26402.65,26696.83,9464200],["2026-02-04",27101.32,27689.68,27027.78,27027.78,15641900],["2026-02-05",27027.78,27101.32,26549.74,26549.74,7685400],["2026-02-06",26329.1,26476.19,25189.15,25189.15,14515300],["2026-02-09",25630.42,25630.42,25115.61,25336.24,4853869],["2026-02-10",25409.79,25630.42,25115.61,25556.88,4986111],["2026-02-11",25556.88,26329.1,25556.88,26145.24,6361552],["2026-02-12",26145.24,26696.83,26108.47,26402.65,6521561],["2026-02-13",26329.1,26843.92,26329.1,26843.92,6485101],["2026-02-23",27211.64,27285.19,26954.23,27174.87,7835326],["2026-02-24",27174.87,27579.37,26880.69,27211.64,10105300],["2026-02-25",27321.96,27358.73,26843.92,26843.92,9209010],["2026-02-26",26880.69,27395.5,26660.05,27321.96,8548721],["2026-02-27",27321.96,28535.45,27248.41,28314.81,22486419],["2026-03-02",27910.32,29344.44,27616.14,28314.81,22914126],["2026-03-03",28682.54,29344.44,28057.41,28094.18,18540100],["2026-03-04",28094.18,30043.12,27910.32,30043.12,34218400],["2026-03-05",30852.12,31183.07,29785.71,29785.71,20450283],["2026-03-06",29417.99,29748.94,27947.09,27947.09,25516300],["2026-03-09",25998.15,26549.74,25998.15,25998.15,7186126],["2026-03-10",26476.19,26843.92,25630.42,26255.56,26393750],["2026-03-11",26255.56,27947.09,26071.69,27358.73,14451034],["2026-03-12",26991.01,27321.96,26218.78,26917.46,12441545],["2026-03-13",26439.42,27689.68,25961.38,27174.87,14180926],["2026-03-16",27285.19,27726.46,26991.01,27174.87,8928342],["2026-03-17",27469.05,28130.95,27248.41,27395.5,10278140],["2026-03-18",27505.82,27542.59,26145.24,26476.19,16462531],["2026-03-19",26108.47,26108.47,25483.33,25777.51,15175012],["2026-03-20",25740.74,26329.1,25409.79,26255.56,14327413],["2026-03-23",25667.2,26034.92,24453.7,24453.7,16127700],["2026-03-24",25078.84,25593.65,24858.2,25005.29,9586800],["2026-03-25",25483.33,26145.24,25373.02,25740.74,12518062],["2026-03-26",26200.0,26550.0,26000.0,26400.0,10759300],["2026-03-27",26300.0,26900.0,26200.0,26700.0,8167034],["2026-03-30",26000.0,26600.0,25700.0,26150.0,6253100],["2026-03-31",26250.0,26950.0,26250.0,26700.0,13442847],["2026-04-01",27450.0,27950.0,27150.0,27350.0,14401809],["2026-04-02",27050.0,27500.0,26650.0,26950.0,10889400],["2026-04-03",26950.0,27200.0,26250.0,26500.0,10594900],["2026-04-06",26500.0,26900.0,26300.0,26300.0,6650200],["2026-04-07",26700.0,27200.0,26050.0,27200.0,7355500],["2026-04-08",28750.0,29000.0,27850.0,29000.0,20082500],["2026-04-09",28500.0,28750.0,28000.0,28000.0,10923500],["2026-04-10",28300.0,28500.0,27850.0,27900.0,10573300],["2026-04-13",27500.0,28300.0,27400.0,28100.0,9610200],["2026-04-14",28400.0,28500.0,27900.0,27950.0,6754400],["2026-04-15",28100.0,28300.0,27700.0,27700.0,21624400],["2026-04-16",27700.0,28000.0,27350.0,27600.0,6683600],["2026-04-17",27800.0,27900.0,27300.0,27300.0,5689700],["2026-04-20",27300.0,27750.0,27250.0,27400.0,6324700],["2026-04-21",27550.0,27700.0,26800.0,26800.0,9207000],["2026-04-22",26900.0,26900.0,26500.0,26550.0,6501200],["2026-04-23",26600.0,27250.0,26400.0,27150.0,7887900],["2026-04-24",27150.0,27150.0,26700.0,27000.0,3572900],["2026-04-28",27000.0,27050.0,26250.0,26250.0,4846200],["2026-04-29",26150.0,26500.0,25900.0,26200.0,8995300],["2026-05-04",26300.0,26700.0,26150.0,26150.0,10853373],["2026-05-05",26100.0,26200.0,25600.0,25600.0,8422900],["2026-05-06",25800.0,26700.0,25600.0,26500.0,13182150],["2026-05-07",26550.0,26750.0,25900.0,25900.0,10119500],["2026-05-08",25900.0,26300.0,25800.0,25950.0,6318800],["2026-05-11",26000.0,26450.0,25700.0,25700.0,10770500],["2026-05-12",25700.0,25900.0,25400.0,25500.0,6755300],["2026-05-13",25650.0,26100.0,25350.0,25700.0,8276800],["2026-05-14",25950.0,26100.0,25650.0,25950.0,3900800],["2026-05-15",26050.0,26200.0,25600.0,25600.0,6281600],["2026-05-18",25550.0,25900.0,25350.0,25750.0,5910900],["2026-05-19",25950.0,26300.0,25600.0,25600.0,10559800],["2026-05-20",25550.0,25700.0,24200.0,24950.0,13708400],["2026-05-21",25100.0,25150.0,24600.0,24600.0,5646000],["2026-05-22",24550.0,25800.0,24300.0,25000.0,10293000],["2026-05-25",25100.0,25300.0,24700.0,24750.0,4797050],["2026-05-26",24750.0,25350.0,24700.0,25100.0,6178500],["2026-05-27",25250.0,25350.0,25050.0,25100.0,4570200],["2026-05-28",25200.0,25550.0,25000.0,25000.0,6176100],["2026-05-29",24950.0,25250.0,24500.0,24650.0,6353900],["2026-06-01",24700.0,25100.0,24650.0,24700.0,3963901],["2026-06-02",24650.0,25000.0,24050.0,24350.0,5840200],["2026-06-03",24300.0,24850.0,24050.0,24500.0,10931500],["2026-06-04",24500.0,24650.0,24200.0,24350.0,4656600],["2026-06-05",24400.0,24550.0,24150.0,24150.0,7526500],["2026-06-08",23900.0,23950.0,23400.0,23400.0,9579600],["2026-06-09",23600.0,23700.0,23150.0,23400.0,4812900],["2026-06-10",23350.0,23750.0,23300.0,23500.0,3793000],["2026-06-11",23450.0,23650.0,23350.0,23400.0,3601800],["2026-06-12",24000.0,24050.0,23400.0,23600.0,5353400],["2026-06-15",24050.0,24550.0,23900.0,24450.0,8350100],["2026-06-16",24500.0,25000.0,24200.0,24850.0,9291900],["2026-06-17",24950.0,25100.0,24650.0,24650.0,7290600],["2026-06-18",24700.0,25050.0,24500.0,24500.0,6398600],["2026-06-19",24500.0,24900.0,24400.0,24600.0,5671600],["2026-06-22",24750.0,25400.0,24600.0,25000.0,9514200],["2026-06-23",25200.0,25250.0,24500.0,24500.0,8355300],["2026-06-24",24450.0,24650.0,24000.0,24150.0,5967400],["2026-06-25",24150.0,24500.0,24050.0,24050.0,3025200],["2026-06-26",24100.0,24200.0,24000.0,24050.0,2983000],["2026-06-29",24150.0,24650.0,24150.0,24350.0,3542800],["2026-06-30",24400.0,25000.0,24350.0,24350.0,5589700],["2026-07-01",24400.0,25100.0,24400.0,24900.0,7143000],["2026-07-02",25050.0,25050.0,24650.0,24850.0,5946400],["2026-07-03",24900.0,25400.0,24700.0,25100.0,10563400],["2026-07-06",25200.0,25350.0,24100.0,24450.0,7567900],["2026-07-07",24550.0,24900.0,24200.0,24900.0,5244929],["2026-07-08",24900.0,25900.0,24900.0,25400.0,16228300],["2026-07-09",25250.0,25400.0,25050.0,25100.0,5153400],["2026-07-10",25200.0,25300.0,24450.0,24450.0,7303311],["2026-07-13",24300.0,24400.0,23100.0,23700.0,11949600],["2026-07-14",23250.0,23900.0,23200.0,23400.0,8162000],["2026-07-15",23400.0,23600.0,22400.0,22400.0,8959500],["2026-07-16",22450.0,22600.0,21050.0,21850.0,14348000],["2026-07-17",21850.0,22300.0,21250.0,21250.0,6721700],["2026-07-20",21000.0,21000.0,19800.0,20000.0,14512800],["2026-07-21",19900.0,20650.0,19900.0,20150.0,9559900],["2026-07-22",20250.0,20600.0,19550.0,19900.0,11126000],["2026-07-23",19800.0,20950.0,19050.0,20500.0,8618800],["2026-07-24",20200.0,20250.0,19650.0,19800.0,4991700],["2026-07-27",20000.0,20100.0,18450.0,18450.0,8949200],["2026-07-28",18200.0,19700.0,18150.0,19700.0,17485000],["2026-07-29",20050.0,20800.0,20050.0,20800.0,10949300],["2026-07-30",20750.0,21800.0,20600.0,21500.0,13235700],["2026-07-31",21800.0,21800.0,21150.0,21300.0,10180000],["2026-08-03",21600.0,22200.0,21400.0,21750.0,11482900],["2026-08-04",21850.0,22100.0,21500.0,21850.0,7469300],["2026-08-05",22150.0,22250.0,21500.0,21500.0,16658700],["2026-08-06",21500.0,22200.0,21300.0,21750.0,11845200],["2026-08-07",21850.0,22000.0,21550.0,21750.0,6367600],["2026-08-10",22000.0,22250.0,21800.0,22100.0,7882200],["2026-08-11",22200.0,22850.0,22100.0,22100.0,13388800],["2026-08-12",22200.0,22350.0,21900.0,22050.0,7548400],["2026-08-13",22300.0,22400.0,21600.0,21600.0,10351300],["2026-08-14",21600.0,22100.0,21450.0,21800.0,17427900],["2026-08-17",21750.0,21900.0,21450.0,21500.0,4339500],["2026-08-18",21550.0,21700.0,20750.0,21150.0,8742750],["2026-08-19",21000.0,21250.0,20600.0,20950.0,12876800],["2026-08-20",21150.0,21250.0,20650.0,20700.0,6425200],["2026-08-21",20750.0,22100.0,20750.0,22100.0,13297500],["2026-08-24",22500.0,22700.0,22100.0,22100.0,19383600],["2026-08-25",22100.0,22800.0,22050.0,22400.0,17433900],["2026-08-26",22400.0,22600.0,22050.0,22500.0,10283400],["2026-08-27",22550.0,22850.0,22450.0,22600.0,9077300],["2026-08-28",22600.0,23150.0,22500.0,22850.0,11701200],["2026-09-03",22600.0,22850.0,22250.0,22250.0,9562000],["2026-09-04",22350.0,22600.0,22250.0,22300.0,5496100],["2026-09-07",22250.0,22550.0,21550.0,21700.0,12559300],["2026-09-08",21650.0,22050.0,21600.0,21700.0,5096700],["2026-09-09",21700.0,21750.0,21200.0,21200.0,7832100],["2026-09-10",21100.0,21600.0,21000.0,21300.0,5028500],["2026-09-11",21150.0,21150.0,20000.0,20050.0,18736700],["2026-09-14",20000.0,20200.0,19450.0,19600.0,13640400],["2026-09-15",19750.0,20200.0,19750.0,19800.0,6922100],["2026-09-16",19900.0,20100.0,19250.0,19250.0,9503700],["2026-09-17",19200.0,20550.0,19150.0,20000.0,18343400],["2026-09-18",20400.0,20900.0,20200.0,20650.0,15108800],["2026-09-21",20950.0,20950.0,20150.0,20150.0,12879900],["2026-09-22",20300.0,20650.0,20250.0,20400.0,4534500],["2026-09-23",20400.0,20600.0,20000.0,20200.0,9082000],["2026-09-24",20200.0,20300.0,19850.0,20100.0,8296100],["2026-09-25",20000.0,20150.0,19800.0,19800.0,7672200],["2026-09-28",19750.0,19800.0,19150.0,19450.0,8346300],["2026-09-29",19350.0,19900.0,19200.0,19450.0,7292100],["2026-09-30",19600.0,19750.0,19350.0,19350.0,3894000],["2026-10-01",19400.0,19700.0,19250.0,19500.0,5345100],["2026-10-02",19450.0,19550.0,18650.0,18650.0,9752600]]}