{"sym":"VEA","index":false,"bars":[["2018-07-02",11306.46,13793.89,11306.46,11758.72,1814600],["2018-07-03",12210.98,12210.98,10221.04,10447.17,555100],["2018-07-04",10989.88,11080.33,10854.2,11080.33,143600],["2018-07-05",10899.43,11080.33,10808.98,10899.43,381500],["2018-07-06",10808.98,10899.43,10401.95,10854.2,107400],["2018-07-09",11080.33,11306.46,10854.2,10854.2,106500],["2018-07-10",10854.2,10854.2,10537.62,10582.85,13100],["2018-07-11",10492.4,10492.4,10221.04,10401.95,307000],["2018-07-12",10447.17,10447.17,10266.27,10266.27,22700],["2018-07-13",10808.98,10808.98,9949.69,10356.72,149300],["2018-07-16",10401.95,10401.95,9497.43,9814.01,137200],["2018-07-17",9859.24,10808.98,9859.24,10401.95,54300],["2018-07-18",10401.95,10401.95,10175.82,10175.82,140800],["2018-07-19",10221.04,10311.49,10175.82,10311.49,96700],["2018-07-20",10175.82,10175.82,10175.82,10175.82,5500],["2018-07-23",10356.72,10492.4,10221.04,10356.72,471800],["2018-07-24",10401.95,10447.17,10356.72,10356.72,285600],["2018-07-25",10356.72,10356.72,10311.49,10311.49,78000],["2018-07-26",10311.49,10401.95,10266.27,10401.95,318600],["2018-07-27",10401.95,10401.95,10175.82,10221.04,217000],["2018-07-30",10266.27,10311.49,10085.37,10130.59,203600],["2018-07-31",8773.82,10356.72,8773.82,10311.49,422500],["2018-08-01",10356.72,10628.08,10356.72,10401.95,1017700],["2018-08-02",10401.95,10492.4,10356.72,10401.95,780800],["2018-08-03",10447.17,10854.2,10447.17,10447.17,819100],["2018-08-06",10447.17,10763.75,10311.49,10763.75,1593800],["2018-08-07",10628.08,11442.14,10628.08,11351.69,1088600],["2018-08-08",11265.01,12000.68,11219.03,11908.72,1977800],["2018-08-09",11862.74,11862.74,11448.92,11724.8,813800],["2018-08-10",11632.84,11632.84,11356.97,11540.88,160600],["2018-08-13",11908.72,11954.7,11724.8,11862.74,1002100],["2018-08-14",10989.13,12874.29,10989.13,12874.29,1428600],["2018-08-15",12552.44,13793.89,12414.5,13334.09,1715000],["2018-08-16",13334.09,13931.82,13196.15,13747.91,2229200],["2018-08-17",13747.91,14207.7,13747.91,14207.7,1668900],["2018-08-20",14253.68,14253.68,13701.93,13793.89,1408600],["2018-08-21",13885.84,13885.84,12874.29,13655.95,1126400],["2018-08-22",13563.99,13931.82,13563.99,13609.97,598400],["2018-08-23",13563.99,13885.84,13518.01,13885.84,818700],["2018-08-24",13747.91,13839.86,13609.97,13839.86,290200],["2018-08-27",13655.95,13839.86,13472.03,13563.99,294000],["2018-08-28",13563.99,13563.99,13104.19,13288.11,1014700],["2018-08-29",13288.11,13288.11,12874.29,13012.23,416200],["2018-08-30",12874.29,13793.89,12874.29,13747.91,625800],["2018-08-31",13747.91,13839.86,13609.97,13655.95,284200],["2018-09-04",13701.93,13793.89,13563.99,13747.91,1112400],["2018-09-05",13563.99,13701.93,13426.05,13563.99,336300],["2018-09-06",13472.03,13609.97,13426.05,13609.97,115100],["2018-09-07",13518.01,13839.86,13518.01,13518.01,650300],["2018-09-10",13609.97,13609.97,13518.01,13563.99,603800],["2018-09-11",13609.97,13793.89,13472.03,13655.95,279800],["2018-09-12",13655.95,13747.91,13472.03,13563.99,186400],["2018-09-13",13518.01,13563.99,13380.07,13563.99,1181600],["2018-09-14",13563.99,13701.93,13426.05,13563.99,228700],["2018-09-17",13472.03,13563.99,13242.13,13334.09,224700],["2018-09-18",13242.13,13426.05,13196.15,13426.05,1221000],["2018-09-19",13426.05,13747.91,13426.05,13747.91,574200],["2018-09-20",13747.91,14391.62,13747.91,14299.66,1265400],["2018-09-21",14483.58,15449.15,14253.68,15403.17,3154800],["2018-09-24",15403.17,15862.97,15173.27,15862.97,468700],["2018-09-25",15495.13,16552.66,15403.17,16322.76,1043300],["2018-09-26",16322.76,16506.68,16000.91,16276.78,1175000],["2018-09-27",16184.83,16322.76,15541.11,15908.95,525600],["2018-09-28",15862.97,15862.97,15495.13,15679.05,1219400],["2018-10-01",15679.05,15679.05,15081.31,15173.27,512200],["2018-10-02",14943.38,15357.19,14667.5,15311.21,433000],["2018-10-03",15219.25,16414.72,15219.25,16276.78,1945500],["2018-10-04",16092.87,16782.56,16092.87,16506.68,667500],["2018-10-05",16506.68,16506.68,15908.95,16092.87,271200],["2018-10-08",15679.05,16046.89,15541.11,15725.03,1281900],["2018-10-09",15816.99,16552.66,15633.07,16046.89,155300],["2018-10-10",16092.87,16276.78,15954.93,16230.8,228200],["2018-10-11",15862.97,15862.97,15127.29,15173.27,953800],["2018-10-12",14943.38,16230.8,14851.42,16230.8,1500600],["2018-10-15",16092.87,16230.8,15633.07,15725.03,102400],["2018-10-16",15816.99,16046.89,15816.99,16046.89,202500],["2018-10-17",16046.89,16092.87,15816.99,15816.99,440700],["2018-10-18",15771.01,15771.01,15311.21,15633.07,506000],["2018-10-19",15541.11,16092.87,15311.21,15633.07,816000],["2018-10-22",15495.13,16046.89,15495.13,15908.95,302600],["2018-10-23",16092.87,16322.76,15403.17,15587.09,225000],["2018-10-24",15725.03,15816.99,15449.15,15495.13,547400],["2018-10-25",15403.17,15495.13,14713.48,15127.29,643900],["2018-10-26",15173.27,15357.19,14989.36,14989.36,1123500],["2018-10-29",15127.29,15173.27,14805.44,15035.33,95600],["2018-10-30",14897.4,15127.29,14897.4,14989.36,194500],["2018-10-31",15173.27,15816.99,15173.27,15816.99,1297700],["2018-11-01",15816.99,16552.66,15771.01,16368.74,1852200],["2018-11-02",16368.74,16828.54,16368.74,16552.66,1166700],["2018-11-05",16644.62,16644.62,15908.95,16046.89,219500],["2018-11-06",16092.87,16322.76,16092.87,16092.87,233800],["2018-11-07",16092.87,16092.87,15633.07,15771.01,235500],["2018-11-08",15771.01,16138.85,15771.01,16000.91,214700],["2018-11-09",15725.03,16000.91,15725.03,15816.99,147900],["2018-11-12",15908.95,16046.89,15725.03,15954.93,205600],["2018-11-13",15771.01,16506.68,15771.01,16184.83,744000],["2018-11-14",16276.78,16368.74,16184.83,16276.78,391500],["2018-11-15",16276.78,17150.4,16276.78,16874.52,1778300],["2018-11-16",16874.52,17472.25,16874.52,17472.25,1158900],["2018-11-19",17242.36,17794.11,16000.91,17610.19,553800],["2018-11-20",17472.25,17472.25,17150.4,17242.36,579800],["2018-11-21",17196.38,17242.36,16736.58,17104.42,460100],["2018-11-22",17012.46,17242.36,17012.46,17058.44,523100],["2018-11-23",17058.44,17150.4,16782.56,16966.48,632600],["2018-11-26",16920.5,17012.46,16782.56,16920.5,277500],["2018-11-27",16920.5,17472.25,16920.5,17196.38,1190600],["2018-11-28",17242.36,17748.13,17196.38,17610.19,1585100],["2018-11-29",17610.19,17794.11,17426.27,17426.27,1085500],["2018-11-30",17426.27,17656.17,17380.3,17610.19,973500],["2018-12-03",17794.11,17794.11,17564.21,17702.15,914000],["2018-12-04",17610.19,17748.13,17564.21,17564.21,469200],["2018-12-05",17610.19,17610.19,17288.34,17472.25,457600],["2018-12-06",17380.3,17426.27,16966.48,17058.44,373500],["2018-12-07",17058.44,17472.25,17058.44,17380.3,256500],["2018-12-10",17288.34,17288.34,16828.54,16874.52,279400],["2018-12-11",17012.46,17150.4,16782.56,17058.44,239300],["2018-12-12",17104.42,17196.38,17012.46,17150.4,685300],["2018-12-13",17104.42,17748.13,17058.44,17702.15,592800],["2018-12-14",17702.15,17702.15,17472.25,17656.17,560100],["2018-12-17",17656.17,17656.17,17288.34,17610.19,454400],["2018-12-18",17472.25,17702.15,17242.36,17518.23,660500],["2018-12-19",17334.32,17472.25,17242.36,17334.32,310500],["2018-12-20",17288.34,17518.23,17242.36,17426.27,606800],["2018-12-21",17472.25,17472.25,17334.32,17426.27,608900],["2018-12-24",17380.3,17472.25,16644.62,17012.46,806600],["2018-12-25",16920.5,17012.46,15495.13,16920.5,1347300],["2018-12-26",16322.76,17472.25,16322.76,17472.25,858800],["2018-12-27",17472.25,17702.15,17288.34,17610.19,785200],["2018-12-28",17472.25,18391.85,17242.36,17932.05,1143000],["2019-01-02",18024.01,18024.01,17380.3,17472.25,125700],["2019-01-03",17518.23,17518.23,17012.46,17196.38,674800],["2019-01-04",17196.38,17334.32,17012.46,17334.32,214000],["2019-01-07",17380.3,17380.3,17242.36,17288.34,257000],["2019-01-08",17242.36,17610.19,17242.36,17564.21,726600],["2019-01-09",17518.23,18253.91,17518.23,18161.95,793000],["2019-01-10",18115.97,18575.77,18115.97,18483.81,854200],["2019-01-11",18483.81,19219.48,18391.85,19173.5,1093000],["2019-01-14",19173.5,19541.34,18805.66,19265.46,654300],["2019-01-15",19265.46,19449.38,18391.85,18851.64,666100],["2019-01-16",18989.58,19173.5,18621.75,18989.58,459100],["2019-01-17",18989.58,19495.36,18897.62,18943.6,338300],["2019-01-18",18943.6,19311.44,18897.62,19219.48,215900],["2019-01-21",19127.52,19495.36,19081.54,19311.44,357600],["2019-01-22",19311.44,20368.97,19311.44,20277.01,1274400],["2019-01-23",20368.97,20690.83,20001.13,20139.07,439100],["2019-01-24",20231.03,20368.97,20047.11,20322.99,146700],["2019-01-25",20231.03,20690.83,20231.03,20460.93,296200],["2019-01-28",20552.89,21702.38,20552.89,21012.69,465200],["2019-01-29",20966.71,21564.44,20920.73,21334.54,167100],["2019-01-30",21564.44,21610.42,21288.56,21426.5,252600],["2019-01-31",21840.32,22989.81,21610.42,22530.01,1664500],["2019-02-01",22530.01,22897.85,22438.05,22897.85,290700],["2019-02-11",22897.85,24139.3,22897.85,24139.3,215600],["2019-02-12",24231.26,25196.83,21794.34,23081.77,1260900],["2019-02-13",22759.91,23219.71,22162.18,22943.83,389600],["2019-02-14",22943.83,23357.65,22346.09,22392.07,284700],["2019-02-15",23127.75,23127.75,21610.42,21886.3,559300],["2019-02-18",22070.22,22070.22,20920.73,21380.52,896700],["2019-02-19",21380.52,22484.03,21288.56,22438.05,316000],["2019-02-20",22300.11,22667.95,22162.18,22300.11,570600],["2019-02-21",22346.09,22438.05,21610.42,22208.16,275100],["2019-02-22",22162.18,22392.07,22070.22,22162.18,1279100],["2019-02-25",22208.16,22805.89,22162.18,22484.03,589100],["2019-02-26",22484.03,23587.54,22484.03,23173.73,1000800],["2019-02-27",23311.67,23449.6,22805.89,23173.73,378000],["2019-02-28",23219.71,23311.67,22300.11,22530.01,575700],["2019-03-01",22621.97,24277.24,22392.07,23173.73,598800],["2019-03-04",23035.79,23679.5,22759.91,22943.83,444400],["2019-03-05",22989.81,23081.77,22667.95,22989.81,176000],["2019-03-06",23219.71,23403.63,22392.07,22621.97,363100],["2019-03-07",22621.97,22989.81,22438.05,22851.87,340300],["2019-03-08",22759.91,23035.79,22438.05,22621.97,297700],["2019-03-11",22805.89,22805.89,22070.22,22438.05,215000],["2019-03-12",22438.05,22897.85,22392.07,22667.95,457100],["2019-03-13",22667.95,23771.46,22530.01,23403.63,1366300],["2019-03-14",23219.71,23403.63,22989.81,23265.69,461400],["2019-03-15",23219.71,23219.71,22943.83,23219.71,292600],["2019-03-18",22989.81,23909.4,22989.81,23173.73,711400],["2019-03-19",23219.71,23587.54,23127.75,23265.69,599000],["2019-03-20",23311.67,23633.52,23035.79,23357.65,555800],["2019-03-21",23449.6,24461.16,23403.63,23541.56,1206300],["2019-03-22",23863.42,23863.42,23495.58,23863.42,412900],["2019-03-25",23679.5,24185.28,23403.63,23909.4,653800],["2019-03-26",23771.46,24828.99,23771.46,24507.14,1138300],["2019-03-27",24599.1,24920.95,24139.3,24369.2,722600],["2019-03-28",24323.22,24507.14,23955.38,24507.14,614300],["2019-03-29",24369.2,24461.16,24139.3,24185.28,424400],["2019-04-01",24185.28,24185.28,22897.85,23587.54,1243600],["2019-04-02",23633.52,24139.3,23495.58,23679.5,332400],["2019-04-03",23725.48,23725.48,23081.77,23219.71,293400],["2019-04-04",23081.77,23357.65,22989.81,23265.69,585300],["2019-04-05",23173.73,23587.54,23173.73,23265.69,266800],["2019-04-08",23311.67,23495.58,22254.13,22300.11,704500],["2019-04-09",22575.99,22943.83,22346.09,22943.83,465200],["2019-04-10",22851.87,23127.75,22759.91,23035.79,344600],["2019-04-11",23035.79,23265.69,22943.83,22943.83,464000],["2019-04-12",22805.89,22851.87,22530.01,22713.93,231200],["2019-04-16",22530.01,22713.93,22530.01,22667.95,151600],["2019-04-17",22621.97,22621.97,22484.03,22530.01,218300],["2019-04-18",22530.01,22530.01,21840.32,22024.24,354000],["2019-04-19",22024.24,22162.18,21886.3,21886.3,94200],["2019-04-22",21656.4,21840.32,21150.62,21426.5,183600],["2019-04-23",21426.5,22070.22,21288.56,21886.3,107800],["2019-04-24",22070.22,22438.05,21932.28,22254.13,177500],["2019-04-25",22392.07,22621.97,22300.11,22621.97,442900],["2019-04-26",22621.97,22897.85,22392.07,22621.97,239700],["2019-05-02",22621.97,22621.97,22208.16,22300.11,110500],["2019-05-03",22116.2,22254.13,21978.26,22070.22,179500],["2019-05-06",22070.22,22162.18,21518.46,21518.46,252300],["2019-05-07",21610.42,22070.22,21610.42,21978.26,342000],["2019-05-08",22024.24,22024.24,21748.36,22024.24,186100],["2019-05-09",21932.28,22024.24,21886.3,21932.28,30000],["2019-05-10",21978.26,22162.18,21978.26,22070.22,129200],["2019-05-13",22070.22,22116.2,21886.3,22070.22,108500],["2019-05-14",22162.18,22162.18,21886.3,22024.24,126100],["2019-05-15",22116.2,22438.05,22116.2,22392.07,182800],["2019-05-16",22392.07,22805.89,22392.07,22759.91,351800],["2019-05-17",22805.89,23127.75,22759.91,22989.81,663300],["2019-05-20",22943.83,23127.75,22530.01,22943.83,307600],["2019-05-21",22989.81,23817.44,22989.81,23587.54,384300],["2019-05-22",23679.5,23909.4,23403.63,23449.6,197600],["2019-05-23",23357.65,23679.5,23311.67,23679.5,341000],["2019-05-24",23219.71,24277.24,23219.71,23955.38,776600],["2019-05-27",23909.4,24093.32,23587.54,23817.44,240300],["2019-05-28",23725.48,23955.38,23725.48,23863.42,188300],["2019-05-29",23771.46,24277.24,23771.46,24093.32,461400],["2019-05-30",24001.36,24093.32,23909.4,24093.32,213700],["2019-05-31",24093.32,24139.3,23863.42,24139.3,609040],["2019-06-03",24001.36,24369.2,23955.38,24139.3,776900],["2019-06-04",23909.4,24139.3,23495.58,23817.44,520700],["2019-06-05",24047.34,24093.32,23495.58,23633.52,238500],["2019-06-06",23495.58,23587.54,23265.69,23495.58,386300],["2019-06-07",23449.6,23771.46,23449.6,23771.46,360900],["2019-06-10",23909.4,24599.1,23909.4,24415.18,1429540],["2019-06-11",24461.16,25656.63,24461.16,25518.69,898100],["2019-06-12",25518.69,26024.46,25518.69,25794.57,480700],["2019-06-13",25748.59,26576.22,25518.69,26116.42,554000],["2019-06-14",26116.42,26162.4,25748.59,26024.46,387500],["2019-06-17",26024.46,26714.16,25978.48,26208.38,454500],["2019-06-18",26254.36,27081.99,26254.36,26668.18,716500],["2019-06-19",26668.18,27495.81,26668.18,27403.85,438600],["2019-06-20",27403.85,27495.81,26852.1,27036.02,396300],["2019-06-21",26944.06,27036.02,26622.2,26760.14,386600],["2019-06-24",26806.12,27357.87,26668.18,27219.93,308400],["2019-06-25",27311.89,27771.69,27127.97,27587.77,377400],["2019-06-26",27725.71,27955.61,27449.83,27495.81,602400],["2019-06-27",27449.83,27449.83,26668.18,26668.18,371700],["2019-06-28",26668.18,26760.14,26346.32,26576.22,731300],["2019-07-01",26484.26,27036.02,26484.26,26852.1,483400],["2019-07-02",26898.08,26990.04,25978.48,26208.38,677100],["2019-07-03",26208.38,26806.12,26116.42,26806.12,299100],["2019-07-04",26668.18,26852.1,26576.22,26622.2,179200],["2019-07-05",26668.18,26760.14,26530.24,26668.18,237400],["2019-07-08",26668.18,26944.06,26576.22,26622.2,333100],["2019-07-09",26668.18,27265.91,26484.26,27036.02,604600],["2019-07-10",27127.97,27311.89,26898.08,27127.97,476600],["2019-07-11",27173.95,27541.79,27036.02,27449.83,781500],["2019-07-12",27541.79,27679.73,27173.95,27403.85,183400],["2019-07-15",27219.93,28691.28,27219.93,28553.34,692900],["2019-07-16",28737.26,28737.26,28369.42,28507.36,414800],["2019-07-17",28507.36,28507.36,28185.51,28323.44,210200],["2019-07-18",28323.44,28461.38,28001.59,28323.44,304400],["2019-07-19",28323.44,28553.34,28185.51,28277.46,364000],["2019-07-22",28415.4,28461.38,28185.51,28461.38,209000],["2019-07-23",28415.4,28553.34,28369.42,28507.36,331400],["2019-07-24",28507.36,28691.28,28415.4,28507.36,396800],["2019-07-25",28645.3,29564.89,28645.3,29426.96,953300],["2019-07-26",29426.96,29886.75,29426.96,29656.85,792100],["2019-07-29",29794.79,29886.75,28737.26,28967.16,741200],["2019-07-30",28967.16,29105.1,26668.18,27587.77,1292200],["2019-07-31",27587.77,28047.57,27036.02,28047.57,649700],["2019-08-01",27817.67,27817.67,27219.93,27679.73,222300],["2019-08-02",27495.81,27495.81,26990.04,27265.91,390800],["2019-08-05",26898.08,27127.97,26438.28,26944.06,653600],["2019-08-06",26898.08,27725.71,26484.26,26898.08,1124200],["2019-08-07",26898.08,27449.83,26898.08,27036.02,421800],["2019-08-08",27081.99,27081.99,26346.32,26760.14,813500],["2019-08-09",26760.14,26760.14,26530.24,26668.18,321900],["2019-08-12",26530.24,26530.24,25288.79,25380.75,624200],["2019-08-13",25380.75,25380.75,23449.6,23863.42,622000],["2019-08-14",23909.4,25012.91,23863.42,24828.99,506600],["2019-08-15",24599.1,24737.03,24001.36,24231.26,221800],["2019-08-16",24277.24,24507.14,23679.5,23863.42,545200],["2019-08-19",23909.4,24369.2,22484.03,22667.95,1399100],["2019-08-20",22530.01,23035.79,22162.18,22392.07,880900],["2019-08-21",22346.09,24047.34,22346.09,23909.4,377300],["2019-08-22",23909.4,25242.81,23633.52,25058.89,659500],["2019-08-23",25058.89,25058.89,24553.12,24920.95,384300],["2019-08-26",24645.07,25058.89,24139.3,24920.95,366000],["2019-08-27",24920.95,25656.63,24828.99,25564.67,239600],["2019-08-28",25518.69,25932.5,25380.75,25748.59,163400],["2019-08-29",25748.59,25748.59,25058.89,25196.83,221200],["2019-08-30",25380.75,25702.61,24828.99,25380.75,138200],["2019-09-03",25196.83,25288.79,23449.6,23817.44,247000],["2019-09-04",23909.4,24277.24,23403.63,23587.54,378800],["2019-09-05",23541.56,24828.99,23081.77,23173.73,229400],["2019-09-06",23403.63,24139.3,23403.63,23955.38,714500],["2019-09-09",24139.3,24139.3,23863.42,23909.4,156200],["2019-09-10",24093.32,24093.32,23541.56,23771.46,263000],["2019-09-11",23541.56,23725.48,23035.79,23725.48,332400],["2019-09-12",23909.4,24139.3,23817.44,24093.32,300600],["2019-09-13",24139.3,24277.24,24093.32,24139.3,256500],["2019-09-16",24139.3,24599.1,24139.3,24461.16,312400],["2019-09-17",24461.16,24553.12,24323.22,24507.14,316100],["2019-09-18",24507.14,25012.91,24415.18,24966.93,392300],["2019-09-19",24828.99,25426.73,24828.99,25380.75,764500],["2019-09-20",25288.79,25288.79,25012.91,25242.81,387100],["2019-09-23",25058.89,25150.85,24828.99,24828.99,87400],["2019-09-24",24507.14,25242.81,24507.14,25012.91,132800],["2019-09-25",25058.89,25288.79,25058.89,25196.83,372800],["2019-09-26",25242.81,26116.42,25150.85,25978.48,544000],["2019-09-27",26162.4,26300.34,25794.57,26070.44,266700],["2019-09-30",25978.48,26024.46,25058.89,25242.81,195700],["2019-10-01",25196.83,25426.73,24920.95,25334.77,464400],["2019-10-02",25334.77,25518.69,25288.79,25518.69,277300],["2019-10-03",25380.75,25380.75,25058.89,25288.79,135600],["2019-10-04",25288.79,25288.79,25196.83,25242.81,381800],["2019-10-07",25104.87,25426.73,24966.93,25288.79,276400],["2019-10-08",25196.83,25334.77,25150.85,25288.79,311300],["2019-10-09",25196.83,25564.67,25196.83,25242.81,357600],["2019-10-10",25288.79,25472.71,25288.79,25472.71,197300],["2019-10-11",25380.75,25380.75,25012.91,25058.89,225900],["2019-10-14",25058.89,25150.85,24507.14,24828.99,310100],["2019-10-15",24828.99,24828.99,24139.3,24691.05,228500],["2019-10-16",24783.01,24828.99,24553.12,24691.05,195000],["2019-10-17",24737.03,25242.81,24599.1,24783.01,135100],["2019-10-18",24737.03,24737.03,24277.24,24277.24,46800],["2019-10-21",24231.26,24369.2,23863.42,23955.38,171300],["2019-10-22",24001.36,24461.16,23955.38,24369.2,185400],["2019-10-23",24277.24,24507.14,24277.24,24461.16,236000],["2019-10-24",24553.12,24553.12,24277.24,24461.16,121400],["2019-10-25",24369.2,24461.16,24323.22,24415.18,119100],["2019-10-28",24553.12,25288.79,24277.24,24323.22,96300],["2019-10-29",24507.14,24507.14,23357.65,23449.6,460300],["2019-10-30",23495.58,23495.58,23081.77,23173.73,282600],["2019-10-31",23357.65,23357.65,22254.13,22530.01,463700],["2019-11-01",22667.95,22759.91,22530.01,22575.99,304300],["2019-11-04",22805.89,22943.83,22484.03,22530.01,447200],["2019-11-05",22530.01,22621.97,22484.03,22530.01,303700],["2019-11-06",22943.83,22943.83,22484.03,22530.01,540400],["2019-11-07",22575.99,23357.65,22575.99,23081.77,408400],["2019-11-08",23081.77,23219.71,22759.91,22759.91,79100],["2019-11-11",22713.93,22851.87,22621.97,22713.93,265800],["2019-11-12",22621.97,22851.87,22621.97,22621.97,414900],["2019-11-13",22621.97,22621.97,22392.07,22621.97,185400],["2019-11-14",22575.99,23127.75,22575.99,22943.83,151900],["2019-11-15",23035.79,23265.69,22943.83,22989.81,175600],["2019-11-18",23035.79,23035.79,22575.99,22759.91,441100],["2019-11-19",22759.91,22897.85,22667.95,22805.89,68800],["2019-11-20",22805.89,22851.87,22759.91,22851.87,292300],["2019-11-21",22759.91,22805.89,22667.95,22667.95,329600],["2019-11-22",22621.97,22621.97,22070.22,22070.22,318200],["2019-11-25",22070.22,25610.65,22070.22,22300.11,175500],["2019-11-26",20920.73,22759.91,20920.73,22070.22,301500],["2019-11-27",22070.22,22530.01,22024.24,22070.22,602700],["2019-11-28",22300.11,22438.05,21702.38,21702.38,240100],["2019-11-29",21610.42,21748.36,21196.6,21518.46,107100],["2019-12-02",22024.24,22484.03,21610.42,21748.36,735200],["2019-12-03",21978.26,22208.16,21702.38,21932.28,329900],["2019-12-04",21932.28,22070.22,21840.32,21886.3,271400],["2019-12-05",22070.22,22070.22,21564.44,21748.36,24100],["2019-12-06",21978.26,22070.22,21748.36,22070.22,455000],["2019-12-09",22070.22,22162.18,21932.28,21978.26,111800],["2019-12-10",22070.22,22070.22,21840.32,21978.26,38300],["2019-12-11",22162.18,22162.18,21932.28,21978.26,130500],["2019-12-12",22070.22,22208.16,22070.22,22162.18,579600],["2019-12-13",22530.01,22851.87,22530.01,22805.89,1128300],["2019-12-16",22989.81,23587.54,22805.89,22943.83,241200],["2019-12-17",23127.75,23127.75,22484.03,22530.01,174900],["2019-12-18",22208.16,22667.95,22208.16,22392.07,67200],["2019-12-19",22392.07,22438.05,22208.16,22208.16,53400],["2019-12-20",22300.11,22851.87,21978.26,22162.18,142000],["2019-12-23",22300.11,22300.11,21610.42,21610.42,223300],["2019-12-24",21978.26,22254.13,21380.52,21840.32,68300],["2019-12-25",22872.98,22923.03,21871.98,21972.08,32200],["2019-12-26",22022.13,22122.23,20270.37,21521.62,350800],["2019-12-27",21121.22,22022.13,21121.22,21821.93,80800],["2019-12-30",21671.78,22522.63,21371.47,22522.63,150900],["2019-12-31",22222.33,22872.98,22072.18,22522.63,268900],["2020-01-02",22672.78,22872.98,22572.68,22772.88,60900],["2020-01-03",22672.78,22772.88,22422.53,22672.78,111500],["2020-01-06",22522.63,22522.63,22122.23,22172.28,41200],["2020-01-07",22122.23,22172.28,21972.08,22072.18,38100],["2020-01-08",22022.13,22022.13,20971.07,21371.47,73600],["2020-01-09",21521.62,21871.98,21521.62,21621.73,48100],["2020-01-10",21521.62,22372.48,21521.62,22272.38,129900],["2020-01-13",22372.48,22572.68,22322.43,22472.58,71100],["2020-01-14",22522.63,22572.68,22322.43,22522.63,163900],["2020-01-15",22372.48,22472.58,22322.43,22372.48,495100],["2020-01-16",22272.38,22472.58,21521.62,22222.33,30700],["2020-01-17",21922.03,22022.13,21771.88,22022.13,874100],["2020-01-20",21221.32,22022.13,21221.32,21922.03,38400],["2020-01-21",22022.13,22272.38,21972.08,22022.13,240300],["2020-01-22",22022.13,22622.73,22022.13,22472.58,1299400],["2020-01-30",22422.53,22772.88,22022.13,22772.88,311800],["2020-01-31",22572.68,22622.73,21821.93,22022.13,327700],["2020-02-03",22022.13,22022.13,20520.62,21521.62,412600],["2020-02-04",21321.42,22022.13,21321.42,22022.13,366800],["2020-02-05",22072.18,22422.53,22022.13,22272.38,256600],["2020-02-06",22322.43,22322.43,22022.13,22072.18,497500],["2020-02-07",22022.13,22272.38,21922.03,22072.18,165200],["2020-02-10",22022.13,22072.18,22022.13,22022.13,288900],["2020-02-11",22022.13,22122.23,22022.13,22022.13,242100],["2020-02-12",22072.18,22072.18,21922.03,22022.13,199000],["2020-02-13",22022.13,22272.38,21821.93,21871.98,286900],["2020-02-14",21972.08,21972.08,21721.83,21771.88,29500],["2020-02-17",22022.13,22022.13,21521.62,21521.62,84400],["2020-02-18",21671.78,21671.78,21521.62,21521.62,63300],["2020-02-19",21321.42,21922.03,21321.42,21371.47,49500],["2020-02-20",21471.57,21521.62,21121.22,21521.62,79900],["2020-02-21",21471.57,21521.62,21271.37,21371.47,241700],["2020-02-24",21171.27,21221.32,20320.42,20420.52,165700],["2020-02-25",20470.57,21021.12,20020.12,21021.12,100900],["2020-02-26",20470.57,20820.92,20270.37,20520.62,66500],["2020-02-27",20270.37,20520.62,20220.32,20370.47,43600],["2020-02-28",20270.37,20270.37,19970.07,20020.12,120800],["2020-03-02",20070.17,20120.22,19769.86,20020.12,100100],["2020-03-03",20020.12,20220.32,20020.12,20120.22,432800],["2020-03-04",20120.22,20120.22,19519.61,19819.91,95400],["2020-03-05",19920.02,20020.12,19869.97,19970.07,243200],["2020-03-06",19719.81,19869.97,19669.76,19719.81,48200],["2020-03-09",19519.61,19519.61,17417.5,17517.6,299900],["2020-03-10",17267.35,17867.95,17117.2,17517.6,1117000],["2020-03-11",17517.6,18018.1,16016.09,16016.09,914100],["2020-03-12",16016.09,16016.09,15265.34,15515.59,603800],["2020-03-13",15515.59,15515.59,14264.33,15165.24,272200],["2020-03-16",15065.14,15715.79,15015.09,15465.54,127800],["2020-03-17",15465.54,15615.69,15015.09,15515.59,221400],["2020-03-18",15515.59,15515.59,15315.39,15415.49,198100],["2020-03-19",15365.44,15415.49,15015.09,15265.34,113700],["2020-03-20",15215.29,15415.49,15115.19,15315.39,321600],["2020-03-23",15065.14,15065.14,14264.33,14464.53,385900],["2020-03-24",14364.43,15265.34,14264.33,14965.04,689400],["2020-03-25",15115.19,15815.89,15115.19,15815.89,633000],["2020-03-26",15815.89,15815.89,15465.54,15565.64,580600],["2020-03-27",15265.34,15665.74,14914.99,14914.99,292400],["2020-03-30",14614.68,14864.94,14114.18,14114.18,278400],["2020-03-31",14414.48,14514.58,13763.83,14014.08,195500],["2020-04-01",14514.58,14714.79,14464.53,14664.73,329000],["2020-04-03",14664.73,14664.73,14214.28,14364.43,275900],["2020-04-06",14464.53,14714.79,14314.38,14614.68,747900],["2020-04-07",14664.73,15915.99,14664.73,15765.84,1153400],["2020-04-08",15515.59,16766.85,15515.59,16766.85,325200],["2020-04-09",16766.85,18118.2,16516.6,17767.85,638300],["2020-04-10",17517.6,17617.7,16416.5,16716.8,543700],["2020-04-13",16716.8,17717.8,16466.55,17517.6,293200],["2020-04-14",17567.65,18018.1,16967.05,17417.5,257700],["2020-04-15",17417.5,18018.1,17217.3,17867.95,392100],["2020-04-16",17667.75,17667.75,17017.1,17217.3,336900],["2020-04-17",17217.3,18018.1,17067.15,17667.75,206800],["2020-04-20",17617.7,17867.95,17467.55,17617.7,1072900],["2020-04-21",17667.75,17667.75,16216.29,16516.6,341000],["2020-04-22",16266.34,17017.1,16016.09,16917.0,421500],["2020-04-23",16917.0,17417.5,16766.85,17067.15,139300],["2020-04-24",17117.2,17117.2,16816.9,16917.0,88600],["2020-04-27",16967.05,17517.6,16967.05,17517.6,288800],["2020-04-28",17517.6,18118.2,17517.6,18118.2,397600],["2020-04-29",18068.15,19019.11,18068.15,19019.11,602000],["2020-05-04",19019.11,19169.26,18718.81,18868.96,176400],["2020-05-05",18818.91,18818.91,18318.41,18468.56,210900],["2020-05-06",18468.56,18919.01,18418.51,18868.96,160300],["2020-05-07",18668.76,18868.96,18318.41,18518.61,171100],["2020-05-08",18768.86,19519.61,18768.86,19269.36,408900],["2020-05-11",19369.46,19869.97,19219.31,19369.46,372800],["2020-05-12",19319.41,19469.56,19119.21,19319.41,173500],["2020-05-13",19319.41,19619.71,19169.26,19519.61,215200],["2020-05-14",19419.51,19519.61,19169.26,19169.26,249000],["2020-05-15",19269.36,19319.41,18768.86,18768.86,181100],["2020-05-18",18969.06,19169.26,18518.61,19119.21,101800],["2020-05-19",18969.06,20020.12,18969.06,19619.71,474800],["2020-05-20",19869.97,21021.12,19819.91,20670.77,497600],["2020-05-21",20770.87,21571.67,20770.87,21371.47,418600],["2020-05-22",21371.47,21421.52,20020.12,20520.62,324900],["2020-05-25",20820.92,20820.92,20270.37,20470.57,174600],["2020-05-26",20520.62,20670.77,20370.47,20520.62,222400],["2020-05-27",20520.62,20720.82,20020.12,20020.12,357400],["2020-05-28",20220.32,20270.37,20070.17,20170.27,311500],["2020-05-29",20120.22,20620.72,20020.12,20120.22,241600],["2020-06-01",20320.42,20770.87,20270.37,20720.82,140400],["2020-06-02",20770.87,22022.13,20670.77,21621.73,865100],["2020-06-03",21521.62,21821.93,21271.37,21621.73,291300],["2020-06-04",21521.62,21721.83,21521.62,21571.67,590600],["2020-06-05",21571.67,21621.73,21071.17,21071.17,317800],["2020-06-08",21071.17,21922.03,21071.17,21821.93,480700],["2020-06-09",21771.88,22372.48,21471.57,22372.48,370700],["2020-06-10",22272.38,22322.43,21721.83,22022.13,112900],["2020-06-11",21821.93,22072.18,20820.92,21021.12,224000],["2020-06-12",20921.02,21371.47,20420.52,21371.47,219500],["2020-06-15",20921.02,21471.57,20870.97,21021.12,412000],["2020-06-16",21271.37,21671.78,21271.37,21671.78,130300],["2020-06-17",21421.52,21871.98,21371.47,21771.88,128700],["2020-06-18",21521.62,21771.88,21521.62,21521.62,39100],["2020-06-19",21771.88,22522.63,21671.78,22522.63,490900],["2020-06-22",23023.13,24524.64,22672.78,23223.33,506000],["2020-06-23",23423.54,23623.74,22422.53,22822.93,155000],["2020-06-24",22522.63,22622.73,21871.98,22072.18,359100],["2020-06-25",21871.98,22222.33,21521.62,21922.03,128800],["2020-06-26",21922.03,22222.33,21671.78,21771.88,209300],["2020-06-29",21821.93,22022.13,21171.27,21371.47,200100],["2020-06-30",21621.73,21671.78,20870.97,21071.17,179100],["2020-07-01",21071.17,21771.88,20770.87,21771.88,82300],["2020-07-02",21321.42,21621.73,21271.37,21471.57,67700],["2020-07-03",21471.57,22122.23,21471.57,22022.13,139000],["2020-07-06",22022.13,22172.28,21871.98,21972.08,299100],["2020-07-07",21972.08,22022.13,21621.73,21771.88,181700],["2020-07-08",21571.67,22422.53,21571.67,22272.38,230300],["2020-07-09",22122.23,22422.53,22022.13,22172.28,131800],["2020-07-10",22172.28,22222.33,21922.03,22172.28,97700],["2020-07-13",22072.18,22222.33,22022.13,22122.23,60800],["2020-07-14",22022.13,22122.23,21972.08,22122.23,31200],["2020-07-15",22122.23,22372.48,22122.23,22272.38,114700],["2020-07-16",22272.38,22923.03,22272.38,22672.78,161400],["2020-07-17",22572.68,22923.03,22522.63,22672.78,106700],["2020-07-20",22572.68,22672.78,22422.53,22522.63,157700],["2020-07-21",22572.68,22622.73,22122.23,22572.68,100400],["2020-07-22",22472.58,22772.88,22272.38,22422.53,69500],["2020-07-23",22272.38,22272.38,21521.62,21972.08,83800],["2020-07-24",22022.13,22022.13,20921.02,21371.47,209400],["2020-07-27",21121.22,21121.22,19869.97,20020.12,680600],["2020-07-28",19920.02,21371.47,19920.02,21271.37,195700],["2020-07-29",21021.12,21021.12,20420.52,20971.07,1182900],["2020-07-30",21021.12,21221.32,20770.87,21121.22,99300],["2020-07-31",20520.62,21021.12,20520.62,20770.87,77400],["2020-08-03",20921.02,21471.57,20620.72,21371.47,112800],["2020-08-04",21521.62,21721.83,21421.52,21721.83,68300],["2020-08-05",21521.62,22122.23,21421.52,22022.13,158100],["2020-08-06",21871.98,22322.43,21721.83,21771.88,179800],["2020-08-07",22022.13,22272.38,22022.13,22172.28,103600],["2020-08-10",22172.28,22272.38,21521.62,22222.33,70400],["2020-08-11",22122.23,22122.23,21621.73,21821.93,132800],["2020-08-12",22022.13,22022.13,21821.93,22022.13,57200],["2020-08-13",22072.18,22272.38,21621.73,21671.78,151400],["2020-08-14",21922.03,21922.03,21471.57,21521.62,96500],["2020-08-17",21571.67,21571.67,21321.42,21321.42,43800],["2020-08-18",21371.47,21371.47,21021.12,21171.27,125700],["2020-08-19",21271.37,21421.52,21221.32,21271.37,333300],["2020-08-20",21521.62,21621.73,21321.42,21321.42,41500],["2020-08-21",21421.52,21521.62,21371.47,21421.52,53700],["2020-08-24",21471.57,21871.98,21471.57,21871.98,65700],["2020-08-25",21922.03,22072.18,21771.88,21972.08,107800],["2020-08-26",21972.08,22172.28,21821.93,21922.03,29000],["2020-08-27",21922.03,22072.18,21771.88,22072.18,47300],["2020-08-28",22072.18,23023.13,22072.18,22772.88,563100],["2020-08-31",22822.93,23023.13,22522.63,22522.63,108400],["2020-09-01",22522.63,22872.98,22322.43,22572.68,32700],["2020-09-03",22672.78,22672.78,21922.03,22172.28,212600],["2020-09-04",22022.13,22122.23,21571.67,22022.13,103900],["2020-09-07",22122.23,22522.63,21972.08,22072.18,100400],["2020-09-08",22172.28,22222.33,21871.98,22172.28,100600],["2020-09-09",21972.08,22222.33,21771.88,22022.13,64600],["2020-09-10",22172.28,22222.33,22022.13,22172.28,48600],["2020-09-11",22172.28,22222.33,22022.13,22072.18,113600],["2020-09-14",22172.28,22272.38,21972.08,22022.13,132500],["2020-09-15",22022.13,22272.38,21972.08,22072.18,113700],["2020-09-16",22122.23,22822.93,22122.23,22622.73,284600],["2020-09-17",22522.63,22672.78,22272.38,22472.58,120700],["2020-09-18",22322.43,22472.58,22122.23,22372.48,105600],["2020-09-21",22372.48,22372.48,22072.18,22172.28,102900],["2020-09-22",22022.13,22222.33,22022.13,22022.13,115400],["2020-09-23",22072.18,22172.28,21922.03,22022.13,192500],["2020-09-24",22172.28,22172.28,21922.03,22022.13,121600],["2020-09-25",22072.18,22122.23,21721.83,21972.08,234800],["2020-09-28",21922.03,22022.13,21871.98,21972.08,65700],["2020-09-29",21922.03,22022.13,21571.67,21571.67,165700],["2020-09-30",21621.73,21821.93,21471.57,21621.73,99400],["2020-10-01",21671.78,21922.03,21671.78,21721.83,103100],["2020-10-02",21821.93,21922.03,21321.42,21771.88,654900],["2020-10-05",21922.03,21922.03,21621.73,21721.83,38700],["2020-10-06",21821.93,21972.08,21721.83,21972.08,76400],["2020-10-07",21771.88,22572.68,21771.88,22222.33,175600],["2020-10-08",22172.28,22222.33,21922.03,22022.13,38600],["2020-10-09",22122.23,22122.23,21972.08,22072.18,51100],["2020-10-12",22072.18,22072.18,21871.98,21922.03,90200],["2020-10-13",21922.03,21922.03,21821.93,21871.98,80900],["2020-10-14",21922.03,21922.03,21721.83,21721.83,68300],["2020-10-15",21771.88,21771.88,21521.62,21571.67,134900],["2020-10-16",21621.73,21922.03,21521.62,21821.93,98000],["2020-10-19",21821.93,22022.13,21821.93,21972.08,64400],["2020-10-20",21972.08,22022.13,21771.88,21922.03,39100],["2020-10-21",21821.93,21922.03,21771.88,21771.88,59300],["2020-10-22",21821.93,21821.93,21671.78,21821.93,44700],["2020-10-23",21721.83,21922.03,21271.37,21571.67,258400],["2020-10-26",21571.67,21621.73,21471.57,21521.62,80600],["2020-10-27",21521.62,21521.62,21421.52,21521.62,30700],["2020-10-28",21521.62,21521.62,21171.27,21321.42,105200],["2020-10-29",21321.42,21321.42,20921.02,21271.37,140600],["2020-10-30",21271.37,21321.42,21121.22,21121.22,25000],["2020-11-02",21271.37,21521.62,21221.32,21321.42,13500],["2020-11-03",21571.67,21621.73,21371.47,21621.73,48300],["2020-11-04",21621.73,21871.98,21471.57,21821.93,65100],["2020-11-05",21821.93,21821.93,21571.67,21571.67,31700],["2020-11-06",21571.67,21721.83,21571.67,21621.73,37800],["2020-11-09",21621.73,22672.78,21621.73,22522.63,397200],["2020-11-10",22772.88,22772.88,22372.48,22422.53,202700],["2020-11-11",22422.53,22572.68,22372.48,22422.53,121900],["2020-11-12",22372.48,23623.74,22322.43,23323.44,374700],["2020-11-13",23323.44,23473.59,23123.23,23173.28,157400],["2020-11-16",23523.64,23924.04,23423.54,23573.69,510500],["2020-11-17",23623.74,23823.94,23423.54,23423.54,451400],["2020-11-18",23623.74,23723.84,23473.59,23623.74,117900],["2020-11-19",23623.74,23723.84,23573.69,23673.79,138900],["2020-11-20",23773.89,24524.64,23773.89,24074.19,284500],["2020-11-23",24074.19,24474.59,24074.19,24324.44,196300],["2020-11-24",24274.39,24424.54,23573.69,24074.19,202100],["2020-11-25",24074.19,24124.24,23623.74,23673.79,267000],["2020-11-26",23673.79,24124.24,23623.74,23723.84,213300],["2020-11-27",23723.84,24174.29,23673.79,24174.29,215500],["2020-11-30",24274.39,24274.39,24024.14,24224.34,241300],["2020-12-01",24074.19,24224.34,23723.84,24224.34,344700],["2020-12-02",24124.24,25475.6,24124.24,24975.09,628800],["2020-12-03",25025.14,25025.14,24774.89,24774.89,204700],["2020-12-04",24925.04,25275.4,24774.89,25125.25,322000],["2020-12-07",25275.4,25625.75,25175.3,25525.65,347100],["2020-12-08",25475.6,25575.7,25375.5,25575.7,258700],["2020-12-09",25976.1,26376.5,25025.14,25575.7,506100],["2020-12-10",25725.85,25725.85,25025.14,25125.25,415500],["2020-12-11",25175.3,25475.6,24274.39,25475.6,355600],["2020-12-14",25225.35,25625.75,25175.3,25475.6,499300],["2020-12-15",25525.65,25775.9,25225.35,25375.5,611700],["2020-12-16",25425.55,25525.65,25375.5,25525.65,223500],["2020-12-17",25475.6,26326.45,25325.45,25926.05,523500],["2020-12-18",25775.9,27077.21,25775.9,27027.16,610500],["2020-12-21",27127.26,27527.66,26626.75,27227.36,460400],["2020-12-22",27127.26,27627.76,27027.16,27477.61,757100],["2020-12-23",27577.71,27878.01,27027.16,27327.46,662700],["2020-12-24",27527.66,28528.67,26927.06,27527.66,1138900],["2020-12-25",27577.71,28078.21,27527.66,27777.91,399400],["2020-12-28",28028.16,28028.16,27527.66,27527.66,341600],["2020-12-29",27527.66,27627.76,27077.21,27527.66,398500],["2020-12-30",27477.61,27777.91,27277.41,27777.91,523400],["2020-12-31",27527.66,27727.86,27527.66,27577.71,222700],["2021-01-04",27959.96,29067.28,27406.3,27517.03,299100],["2021-01-05",27517.03,27517.03,26188.24,26520.44,621800],["2021-01-06",26298.97,26686.53,26022.14,26575.8,389600],["2021-01-07",26520.44,26741.9,25634.57,25911.41,394900],["2021-01-08",25911.41,25911.41,25136.28,25579.21,1095600],["2021-01-11",25579.21,26686.53,25523.84,26575.8,527400],["2021-01-12",26575.8,27406.3,26575.8,27129.46,770800],["2021-01-13",27129.46,27461.66,26963.37,27240.2,670700],["2021-01-14",27240.2,27295.56,26631.17,26631.17,348200],["2021-01-15",26741.9,26797.27,26354.34,26465.07,771400],["2021-01-18",26520.44,26852.63,26188.24,26575.8,551700],["2021-01-19",26575.8,26852.63,24471.88,25689.94,825100],["2021-01-20",25745.31,26575.8,24804.08,25689.94,176700],["2021-01-21",26022.14,26243.6,25413.11,26132.87,366800],["2021-01-22",26132.87,26575.8,26132.87,26298.97,476300],["2021-01-25",26298.97,26354.34,25856.04,26077.5,151500],["2021-01-26",26022.14,26022.14,24914.81,25468.48,221900],["2021-01-27",25191.64,25357.74,24471.88,25080.91,220800],["2021-01-28",24637.98,24804.08,22146.5,23198.46,589000],["2021-01-29",22921.63,24250.42,22810.9,24084.32,138400],["2021-02-01",23807.49,24250.42,23530.66,23696.76,71000],["2021-02-02",23807.49,23807.49,23309.19,23475.29,139200],["2021-02-03",23419.92,24195.05,23419.92,23530.66,193100],["2021-02-04",23641.39,24084.32,23641.39,23918.22,90100],["2021-02-05",24084.32,24195.05,23973.59,24139.69,116100],["2021-02-08",24139.69,24361.15,23309.19,23807.49,67900],["2021-02-09",23807.49,24416.52,23253.83,24361.15,416000],["2021-02-17",24361.15,25191.64,24305.78,24970.18,104600],["2021-02-18",24914.81,25025.55,24471.88,24471.88,397400],["2021-02-19",24748.71,24914.81,24471.88,24748.71,495300],["2021-02-22",25025.55,25025.55,24693.35,24693.35,376800],["2021-02-23",24859.45,24970.18,24693.35,24859.45,62000],["2021-02-24",24859.45,25191.64,24748.71,24914.81,197700],["2021-02-25",25080.91,25191.64,24748.71,24804.08,143700],["2021-02-26",24748.71,24859.45,24582.62,24748.71,85900],["2021-03-01",24748.71,24804.08,24582.62,24748.71,379000],["2021-03-02",24914.81,25191.64,24748.71,24748.71,276800],["2021-03-03",24859.45,24859.45,24693.35,24804.08,57000],["2021-03-04",24748.71,25136.28,24748.71,24970.18,369600],["2021-03-05",24970.18,26852.63,24970.18,26631.17,1178800],["2021-03-08",26631.17,27129.46,26409.7,26520.44,217100],["2021-03-09",26575.8,26575.8,25745.31,25745.31,213700],["2021-03-10",25745.31,26354.34,25247.01,26188.24,342500],["2021-03-11",26354.34,26354.34,25745.31,25856.04,218800],["2021-03-12",26022.14,26077.5,25523.84,25523.84,216800],["2021-03-15",25468.48,25745.31,25468.48,25579.21,151200],["2021-03-16",25856.04,25856.04,25025.55,25191.64,273900],["2021-03-17",25191.64,25745.31,25191.64,25523.84,458400],["2021-03-18",25634.57,25634.57,25247.01,25468.48,132600],["2021-03-19",25413.11,25634.57,25357.74,25523.84,218300],["2021-03-22",25634.57,25634.57,25191.64,25357.74,186800],["2021-03-23",25468.48,25468.48,24859.45,25080.91,159200],["2021-03-24",24914.81,24914.81,24084.32,24361.15,480800],["2021-03-25",24582.62,24637.98,24305.78,24416.52,306900],["2021-03-26",24361.15,24582.62,24028.95,24305.78,187900],["2021-03-29",24305.78,24582.62,24195.05,24582.62,129500],["2021-03-30",24471.88,24693.35,24361.15,24416.52,107200],["2021-03-31",24416.52,24527.25,24305.78,24416.52,50200],["2021-04-01",24361.15,24748.71,24305.78,24693.35,172400],["2021-04-02",24914.81,25413.11,24748.71,25302.38,236600],["2021-04-05",25302.38,25523.84,24859.45,25357.74,566100],["2021-04-06",25191.64,25302.38,25025.55,25302.38,181300],["2021-04-07",25302.38,25302.38,24859.45,24859.45,182400],["2021-04-08",24970.18,25025.55,24693.35,24914.81,162100],["2021-04-09",24859.45,25025.55,24637.98,24859.45,175800],["2021-04-12",24748.71,25025.55,24582.62,25025.55,220800],["2021-04-13",24804.08,24970.18,24361.15,24416.52,208800],["2021-04-14",24416.52,24637.98,24305.78,24637.98,186700],["2021-04-15",24471.88,24527.25,24028.95,24028.95,216000],["2021-04-16",24250.42,24250.42,23696.76,23752.12,147400],["2021-04-19",23807.49,23862.85,23530.66,23641.39,140400],["2021-04-20",23641.39,23973.59,23586.02,23586.02,137400],["2021-04-22",23530.66,23586.02,22589.43,23032.36,396300],["2021-04-23",22976.99,22976.99,22589.43,22755.53,174200],["2021-04-26",22755.53,22976.99,22644.8,22700.16,185500],["2021-04-27",22700.16,22700.16,22035.77,22257.23,257000],["2021-04-28",22423.33,22700.16,22257.23,22589.43,216000],["2021-04-29",22589.43,22755.53,22534.06,22589.43,174300],["2021-05-04",22423.33,22589.43,22201.87,22589.43,297600],["2021-05-05",22700.16,22921.63,22589.43,22921.63,175000],["2021-05-06",22976.99,23419.92,22921.63,23309.19,538800],["2021-05-07",23309.19,23309.19,22976.99,23087.73,648500],["2021-05-10",22976.99,23087.73,22755.53,23032.36,550800],["2021-05-11",22976.99,23309.19,22976.99,23253.83,497500],["2021-05-12",23253.83,23253.83,23032.36,23198.46,330700],["2021-05-13",23143.09,23143.09,22976.99,22976.99,208800],["2021-05-14",23198.46,23198.46,22534.06,22644.8,410000],["2021-05-17",22644.8,22810.9,22312.6,22423.33,741800],["2021-05-18",22478.7,22866.26,22312.6,22810.9,246100],["2021-05-19",22810.9,22810.9,22534.06,22644.8,62000],["2021-05-20",22589.43,22644.8,22423.33,22534.06,136800],["2021-05-21",22534.06,23586.02,22534.06,23586.02,314300],["2021-05-24",23641.39,23918.22,23530.66,23807.49,486500],["2021-05-25",24084.32,24471.88,23862.85,24250.42,526500],["2021-05-26",24361.15,24361.15,23752.12,23807.49,465900],["2021-05-27",23807.49,23807.49,23032.36,23696.76,261300],["2021-05-28",23364.56,23530.66,23364.56,23530.66,246000],["2021-05-31",23530.66,23530.66,23087.73,23530.66,56300],["2021-06-01",23309.19,24250.42,23309.19,24250.42,429100],["2021-06-02",23973.59,25191.64,23586.02,25191.64,341400],["2021-06-03",25191.64,26022.14,24859.45,26022.14,715900],["2021-06-04",26022.14,26243.6,25468.48,26188.24,685300],["2021-06-07",25800.67,26741.9,25468.48,26575.8,523500],["2021-06-08",26298.97,26963.37,25745.31,25745.31,491600],["2021-06-09",25745.31,26520.44,25689.94,25745.31,381200],["2021-06-10",25745.31,26575.8,25468.48,25523.84,454200],["2021-06-11",25579.21,26188.24,25579.21,25911.41,64900],["2021-06-14",25911.41,26298.97,25911.41,26022.14,78000],["2021-06-15",26132.87,26298.97,24914.81,26022.14,47900],["2021-06-16",26243.6,26298.97,25911.41,26077.5,136300],["2021-06-17",26077.5,26243.6,26077.5,26188.24,99600],["2021-06-18",26243.6,26465.07,26077.5,26188.24,196800],["2021-06-21",26077.5,26243.6,25911.41,26022.14,63000],["2021-06-22",26243.6,28236.79,26132.87,27793.86,844400],["2021-06-23",27793.86,28236.79,26963.37,27129.46,163400],["2021-06-24",26852.63,27350.93,26797.27,27074.1,68500],["2021-06-25",27074.1,27074.1,26022.14,26852.63,297100],["2021-06-28",26852.63,26852.63,26077.5,26188.24,325900],["2021-06-29",26354.34,26409.7,25911.41,26132.87,287400],["2021-06-30",26132.87,26852.63,26022.14,26852.63,319200],["2021-07-01",27129.46,27517.03,26797.27,27129.46,363600],["2021-07-02",27240.2,27959.96,27129.46,27129.46,384700],["2021-07-05",27129.46,27572.39,26575.8,26741.9,254700],["2021-07-06",26686.53,26852.63,26132.87,26298.97,223400],["2021-07-07",26631.17,26631.17,25856.04,26022.14,282200],["2021-07-08",26243.6,26243.6,25413.11,25468.48,336600],["2021-07-09",25800.67,25800.67,24859.45,24859.45,381200],["2021-07-12",27627.76,27627.76,24028.95,24028.95,615300],["2021-07-13",24914.81,25634.57,24471.88,25634.57,221300],["2021-07-14",25468.48,25579.21,24804.08,25080.91,346200],["2021-07-15",28005.98,28005.98,24458.56,24707.5,239600],["2021-07-16",24831.97,24894.21,24458.56,24645.26,404300],["2021-07-19",24271.85,24271.85,23462.79,23587.26,595200],["2021-07-20",22840.43,24147.38,22529.26,24022.91,306000],["2021-07-21",23773.97,24334.09,23773.97,24271.85,837100],["2021-07-22",24271.85,25392.09,24147.38,25018.68,731800],["2021-07-23",25018.68,25454.33,24583.03,25392.09,615000],["2021-07-26",25143.15,26076.68,24894.21,25889.97,363800],["2021-07-27",25703.27,26138.92,25641.03,26014.45,144300],["2021-07-28",25952.21,26076.68,25827.74,25827.74,46300],["2021-07-29",25641.03,26636.8,25641.03,26574.56,1677900],["2021-07-30",26574.56,27010.21,26512.33,26947.98,534600],["2021-08-02",27072.45,27321.39,26450.09,26512.33,425700],["2021-08-03",26636.8,27321.39,26076.68,27134.68,369400],["2021-08-04",26761.27,27259.16,26636.8,26761.27,45700],["2021-08-05",26823.51,27072.45,26574.56,27072.45,73200],["2021-08-06",26885.74,27072.45,26636.8,26761.27,102800],["2021-08-09",26823.51,26823.51,26512.33,26574.56,19200],["2021-08-10",26699.04,27259.16,26699.04,27196.92,197500],["2021-08-11",27134.68,27570.33,27072.45,27383.63,178700],["2021-08-12",27383.63,27632.57,27383.63,27383.63,67100],["2021-08-13",26885.74,27383.63,26823.51,27383.63,60700],["2021-08-16",27383.63,27570.33,27259.16,27445.86,189200],["2021-08-17",27445.86,27632.57,27259.16,27445.86,97500],["2021-08-18",27383.63,27632.57,27321.39,27383.63,137500],["2021-08-19",27383.63,27445.86,27259.16,27383.63,149300],["2021-08-20",27383.63,27570.33,26885.74,26885.74,172000],["2021-08-23",26885.74,26885.74,26387.86,26387.86,86100],["2021-08-24",26387.86,26387.86,25889.97,26138.92,48500],["2021-08-25",26138.92,26138.92,25889.97,26138.92,50400],["2021-08-26",27010.21,27010.21,25889.97,25889.97,14200],["2021-08-27",26138.92,26138.92,25765.5,26138.92,94600],["2021-08-30",25952.21,26512.33,25952.21,26325.62,50600],["2021-08-31",26387.86,26885.74,26387.86,26885.74,69000],["2021-09-01",26885.74,27134.68,26636.8,26636.8,54400],["2021-09-06",26823.51,26823.51,26512.33,26574.56,98400],["2021-09-07",26699.04,27134.68,26574.56,27134.68,92100],["2021-09-08",27134.68,27445.86,26574.56,27383.63,275000],["2021-09-09",27321.39,27570.33,27134.68,27134.68,93900],["2021-09-10",27259.16,27445.86,27134.68,27321.39,34900],["2021-09-13",23276.08,27321.39,23276.08,26761.27,64600],["2021-09-14",25516.56,26761.27,25516.56,26387.86,83900],["2021-09-15",24894.21,26636.8,24894.21,26636.8,31300],["2021-09-16",24894.21,27072.45,24894.21,26512.33,815100],["2021-09-17",26450.09,26636.8,26450.09,26512.33,78600],["2021-09-20",25827.74,26512.33,25827.74,25952.21,174900],["2021-09-21",22280.31,26076.68,22280.31,25827.74,1749900],["2021-09-22",24271.85,26076.68,24271.85,25889.97,141500],["2021-09-23",25827.74,26636.8,25827.74,26325.62,122700],["2021-09-24",25952.21,26512.33,25952.21,26201.15,66600],["2021-09-27",26450.09,26450.09,26076.68,26201.15,99000],["2021-09-28",26138.92,26138.92,25889.97,26014.45,201300],["2021-09-29",22467.02,26450.09,22467.02,25827.74,1136400],["2021-09-30",24271.85,26014.45,24271.85,25827.74,121400],["2021-10-01",24583.03,26138.92,24583.03,25889.97,104700],["2021-10-04",24894.21,26450.09,24894.21,25889.97,210700],["2021-10-05",24894.21,26014.45,24894.21,26014.45,48800],["2021-10-06",25889.97,26450.09,25889.97,26076.68,69100],["2021-10-07",25080.91,26450.09,25080.91,26263.39,2884300],["2021-10-08",26014.45,26263.39,26014.45,26263.39,129900],["2021-10-11",24271.85,26325.62,24271.85,26201.15,70100],["2021-10-12",25509.06,26453.84,25509.06,26390.86,74600],["2021-10-13",25886.97,26390.86,25886.97,26264.89,117900],["2021-10-14",25383.09,26264.89,25383.09,26138.92,283800],["2021-10-15",25194.14,26075.93,25194.14,26012.95,1259400],["2021-10-18",26327.87,26327.87,25446.08,25446.08,356200],["2021-10-19",25572.05,25572.05,25257.12,25572.05,211800],["2021-10-20",25446.08,25698.02,25257.12,25320.11,204800],["2021-10-21",25320.11,25572.05,25257.12,25257.12,244400],["2021-10-22",25257.12,25823.99,25257.12,25761.0,345300],["2021-10-25",25761.0,26516.83,25635.03,25635.03,450200],["2021-10-26",26768.77,26768.77,25823.99,26012.95,297400],["2021-10-27",26327.87,26768.77,26012.95,26453.84,534900],["2021-10-28",30232.96,30232.96,26579.81,27209.67,729600],["2021-10-29",31240.73,31240.73,24690.25,27398.62,285500],["2021-11-01",31240.73,31240.73,26957.73,27020.71,1130100],["2021-11-02",23178.61,27209.67,23178.61,26831.75,246700],["2021-11-03",26264.89,26831.75,26264.89,26390.86,234200],["2021-11-04",25320.11,26453.84,25320.11,26453.84,1071000],["2021-11-05",22548.75,26768.77,22548.75,26516.83,365900],["2021-11-08",27020.71,27020.71,26453.84,26705.78,310400],["2021-11-09",26390.86,26705.78,26390.86,26579.81,148900],["2021-11-10",23304.58,26768.77,23304.58,26579.81,454600],["2021-11-11",26768.77,26768.77,26453.84,26453.84,231100],["2021-11-12",26579.81,26768.77,26453.84,26642.8,125100],["2021-11-15",26579.81,26705.78,26516.83,26579.81,185400],["2021-11-16",26642.8,27524.59,26516.83,27272.65,806800],["2021-11-17",27398.62,27650.56,26705.78,26957.73,370300],["2021-11-18",26957.73,26957.73,26705.78,26957.73,204600],["2021-11-19",26768.77,27713.55,26579.81,26768.77,1010200],["2021-11-22",27083.7,27587.58,26768.77,27461.61,608800],["2021-11-23",27461.61,28973.26,27461.61,28595.34,680200],["2021-11-24",28658.33,29288.18,28406.39,28658.33,645500],["2021-11-25",28658.33,28658.33,28217.43,28280.42,315400],["2021-11-26",28028.48,30862.82,28028.48,29666.1,1056500],["2021-11-29",28973.26,29603.11,28658.33,29351.17,394100],["2021-11-30",29099.23,29603.11,28469.37,29099.23,394700],["2021-12-01",28847.29,29288.18,28091.46,28280.42,406600],["2021-12-02",28343.4,29162.21,28217.43,28847.29,345600],["2021-12-03",28658.33,29099.23,28091.46,28217.43,374100],["2021-12-06",27713.55,28343.4,26768.77,27209.67,353100],["2021-12-07",27776.54,27965.49,27209.67,27713.55,261300],["2021-12-08",27965.49,28028.48,27398.62,27713.55,203100],["2021-12-09",27713.55,28532.36,27524.59,28028.48,306000],["2021-12-10",28721.32,28721.32,27713.55,28217.43,200700],["2021-12-13",28217.43,28595.34,27713.55,28028.48,256700],["2021-12-14",27776.54,27839.52,27524.59,27776.54,273600],["2021-12-15",27713.55,28280.42,27587.58,28154.45,210400],["2021-12-16",28091.46,28154.45,27776.54,27965.49,107700],["2021-12-17",28028.48,28217.43,27587.58,27776.54,304200],["2021-12-20",27650.56,27713.55,27398.62,27587.58,295100],["2021-12-21",27587.58,28154.45,27335.64,27776.54,316900],["2021-12-22",27776.54,28280.42,27650.56,28091.46,486700],["2021-12-23",28028.48,28847.29,27776.54,28154.45,444200],["2021-12-24",28343.4,28343.4,27650.56,28217.43,114400],["2021-12-27",28280.42,28280.42,27650.56,27965.49,113800],["2021-12-28",27776.54,28280.42,27524.59,28091.46,339300],["2021-12-29",28091.46,28091.46,27713.55,28028.48,127200],["2021-12-30",27965.49,27965.49,27650.56,27839.52,36500],["2021-12-31",27713.55,27965.49,27461.61,27965.49,140100],["2022-01-04",27713.55,27713.55,27020.71,27272.65,544400],["2022-01-05",27272.65,28028.48,27272.65,27461.61,1422605],["2022-01-06",27524.59,27650.56,27146.68,27398.62,230200],["2022-01-07",27146.68,27335.64,27083.7,27146.68,253600],["2022-01-10",27146.68,27335.64,26894.74,26957.73,328300],["2022-01-11",27020.71,27083.7,26831.75,26831.75,281100],["2022-01-12",26768.77,26957.73,26453.84,26768.77,107900],["2022-01-13",26957.73,27272.65,26957.73,27146.68,452900],["2022-01-14",26768.77,27083.7,26642.8,27083.7,45500],["2022-01-17",27083.7,27398.62,26705.78,27020.71,181500],["2022-01-18",27020.71,27020.71,26138.92,26390.86,105500],["2022-01-19",26453.84,26705.78,26264.89,26453.84,99700],["2022-01-20",26453.84,27083.7,26327.87,27083.7,40400],["2022-01-21",26705.78,26894.74,26453.84,26894.74,47300],["2022-01-24",26768.77,26768.77,26327.87,26453.84,92200],["2022-01-25",26453.84,26768.77,26453.84,26516.83,55200],["2022-01-26",26516.83,27083.7,26516.83,26957.73,134100],["2022-01-27",26957.73,26957.73,26516.83,26516.83,27300],["2022-01-28",27020.71,27020.71,26642.8,26705.78,34300],["2022-02-07",26831.75,27209.67,26831.75,27020.71,93500],["2022-02-08",27020.71,28280.42,27020.71,28217.43,232200],["2022-02-09",28343.4,28721.32,27713.55,28091.46,62200],["2022-02-10",28154.45,28658.33,28091.46,28154.45,135500],["2022-02-11",28280.42,28406.39,28028.48,28028.48,132800],["2022-02-14",28343.4,28343.4,27587.58,28028.48,101100],["2022-02-15",27587.58,27713.55,27398.62,27461.61,52900],["2022-02-16",27524.59,28217.43,27209.67,28091.46,153100],["2022-02-17",28028.48,28217.43,27713.55,28154.45,76800],["2022-02-18",27902.51,28217.43,27902.51,28028.48,65800],["2022-02-21",28028.48,28091.46,27587.58,28028.48,70200],["2022-02-22",27839.52,27965.49,27587.58,27965.49,72800],["2022-02-23",27713.55,28028.48,27713.55,27839.52,66300],["2022-02-24",27965.49,28028.48,27209.67,27524.59,66400],["2022-02-25",27524.59,27839.52,27524.59,27587.58,54900],["2022-02-28",27713.55,27839.52,27587.58,27713.55,84900],["2022-03-01",27713.55,28532.36,27587.58,28343.4,244600],["2022-03-02",28343.4,28343.4,28028.48,28217.43,187200],["2022-03-03",28217.43,28469.37,28028.48,28406.39,149500],["2022-03-04",28154.45,28784.3,28154.45,28469.37,153000],["2022-03-07",28469.37,28532.36,28217.43,28406.39,137400],["2022-03-08",28343.4,28532.36,28217.43,28406.39,148700],["2022-03-09",28028.48,28406.39,27713.55,28343.4,117900],["2022-03-10",28343.4,29981.02,28217.43,29540.12,775200],["2022-03-11",29603.11,29792.07,29036.24,29036.24,109600],["2022-03-14",29288.18,29288.18,28847.29,29099.23,134000],["2022-03-15",29099.23,29099.23,28406.39,28658.33,230200],["2022-03-16",28847.29,28910.27,28469.37,28595.34,84000],["2022-03-17",28469.37,28910.27,28469.37,28847.29,99500],["2022-03-18",28721.32,29225.2,28658.33,28973.26,176900],["2022-03-21",29036.24,29099.23,28847.29,28973.26,135600],["2022-03-22",28973.26,28973.26,28595.34,28910.27,133400],["2022-03-23",28847.29,29162.21,28658.33,28910.27,94700],["2022-03-24",28910.27,29162.21,28847.29,28973.26,84000],["2022-03-25",29288.18,29288.18,28658.33,28784.3,90000],["2022-03-28",28658.33,28784.3,28406.39,28469.37,180100],["2022-03-29",28532.36,28658.33,28343.4,28469.37,288300],["2022-03-30",28469.37,29288.18,28343.4,29225.2,465900],["2022-03-31",29225.2,30862.82,29162.21,30169.98,612200],["2022-04-01",30106.99,30232.96,29729.08,30044.01,218500],["2022-04-04",30044.01,31807.6,29792.07,31114.76,374900],["2022-04-05",31114.76,31366.7,30862.82,30925.8,82700],["2022-04-06",29981.02,31177.74,29981.02,30736.85,123900],["2022-04-07",30799.83,30799.83,30044.01,30232.96,152200],["2022-04-08",30295.95,30421.92,29918.04,30358.93,130300],["2022-04-12",30358.93,30736.85,29981.02,30295.95,251800],["2022-04-13",30295.95,30547.89,30232.96,30484.9,150500],["2022-04-14",30484.9,31618.64,30484.9,31618.64,287600],["2022-04-15",31618.64,32752.38,31240.73,31492.67,275300],["2022-04-18",31492.67,32626.41,31492.67,32059.54,297200],["2022-04-19",32122.52,33067.3,31996.55,32311.48,282500],["2022-04-20",32437.45,32437.45,30862.82,31681.63,529500],["2022-04-21",31492.67,31618.64,30232.96,31240.73,461800],["2022-04-22",31114.76,31303.71,28343.4,29918.04,794000],["2022-04-25",30044.01,30547.89,28406.39,28910.27,365200],["2022-04-26",28658.33,29477.14,28091.46,29477.14,168200],["2022-04-27",28595.34,29414.15,27965.49,28343.4,344100],["2022-04-28",28217.43,29162.21,28217.43,28847.29,397300],["2022-04-29",28847.29,29540.12,28406.39,28973.26,288300],["2022-05-04",29351.17,29351.17,28343.4,28658.33,70200],["2022-05-05",28658.33,28910.27,28280.42,28595.34,120200],["2022-05-06",28343.4,28721.32,27839.52,27965.49,147000],["2022-05-09",28028.48,28028.48,26453.84,27083.7,475000],["2022-05-10",26453.84,28343.4,26138.92,28343.4,121000],["2022-05-11",27587.58,28217.43,26768.77,28154.45,63200],["2022-05-12",28217.43,28217.43,26831.75,27020.71,53600],["2022-05-13",27083.7,27398.62,26390.86,26768.77,200600],["2022-05-16",26768.77,27524.59,26642.8,26768.77,257700],["2022-05-17",26831.75,27461.61,26642.8,27335.64,232200],["2022-05-18",27650.56,27650.56,27083.7,27209.67,63400],["2022-05-19",26894.74,27209.67,26894.74,27209.67,60100],["2022-05-20",27398.62,27587.58,27335.64,27461.61,129500],["2022-05-23",27587.58,27776.54,27461.61,27587.58,125500],["2022-05-24",27650.56,27650.56,27083.7,27398.62,58700],["2022-05-25",27713.55,27713.55,27335.64,27524.59,179600],["2022-05-26",27650.56,27713.55,27524.59,27587.58,69600],["2022-05-27",27650.56,27902.51,27587.58,27902.51,102900],["2022-05-30",27839.52,28028.48,27776.54,27839.52,91200],["2022-05-31",27776.54,28028.48,27587.58,27839.52,113300],["2022-06-01",27839.52,27839.52,27524.59,27650.56,103000],["2022-06-02",27713.55,27713.55,27272.65,27650.56,74400],["2022-06-03",27524.59,28532.36,27524.59,28028.48,135900],["2022-06-06",28280.42,29603.11,28028.48,29414.15,344600],["2022-06-07",29036.24,29540.12,29036.24,29351.17,191400],["2022-06-08",29288.18,29603.11,29288.18,29288.18,126600],["2022-06-09",29351.17,29603.11,29036.24,29603.11,80700],["2022-06-10",29540.12,29666.1,28847.29,28973.26,100400],["2022-06-13",28658.33,28847.29,27776.54,28154.45,141400],["2022-06-14",28154.45,28595.34,27398.62,28028.48,39300],["2022-06-15",28154.45,28217.43,27713.55,27965.49,58500],["2022-06-16",27965.49,28280.42,27839.52,28091.46,48800],["2022-06-17",27776.54,27902.51,27650.56,27902.51,70100],["2022-06-20",27776.54,27776.54,27335.64,27398.62,69400],["2022-06-21",27398.62,27398.62,26642.8,26957.73,293600],["2022-06-22",28217.43,29540.12,27272.65,27713.55,16800],["2022-06-23",27902.51,28217.43,27398.62,28217.43,23600],["2022-06-24",27713.55,28091.46,27713.55,27965.49,65200],["2022-06-27",27398.62,27713.55,27398.62,27524.59,90600],["2022-06-28",27398.62,28280.42,27335.64,28217.43,100800],["2022-06-29",27902.51,28154.45,27587.58,27650.56,145000],["2022-06-30",27776.54,28280.42,27146.68,28280.42,83600],["2022-07-01",28154.45,28154.45,27209.67,27713.55,36400],["2022-07-04",27776.54,27776.54,27146.68,27524.59,282400],["2022-07-05",27272.65,27272.65,27083.7,27209.67,278500],["2022-07-06",27083.7,27398.62,27020.71,27020.71,165700],["2022-07-07",27083.7,27398.62,27020.71,27398.62,146800],["2022-07-08",27083.7,27461.61,26768.77,27461.61,377200],["2022-07-11",27020.71,27398.62,26957.73,27209.67,113700],["2022-07-12",27083.7,27398.62,26705.78,26894.74,403400],["2022-07-13",27335.64,27461.61,26957.73,27398.62,59000],["2022-07-14",27335.64,27650.56,27335.64,27587.58,70400],["2022-07-15",27461.61,27461.61,26768.77,27398.62,429300],["2022-07-18",26894.74,27398.62,26894.74,27209.67,19800],["2022-07-19",26957.73,27398.62,26957.73,27398.62,46400],["2022-07-20",27146.68,27398.62,27146.68,27335.64,124600],["2022-07-21",27146.68,27398.62,27020.71,27398.62,38300],["2022-07-22",27272.65,27461.61,27272.65,27335.64,67900],["2022-07-25",27776.54,28343.4,27524.59,27713.55,112000],["2022-07-26",27776.54,27776.54,27461.61,27587.58,44000],["2022-07-27",27461.61,27776.54,27398.62,27713.55,76000],["2022-07-28",27713.55,27965.49,27587.58,27839.52,103800],["2022-07-29",27776.54,28028.48,27587.58,28028.48,78300],["2022-08-01",28028.48,28784.3,27902.51,28658.33,310600],["2022-08-02",28658.33,28658.33,28217.43,28343.4,61200],["2022-08-03",28028.48,28469.37,27902.51,28217.43,77500],["2022-08-04",28280.42,28784.3,27965.49,28721.32,190900],["2022-08-05",28658.33,28658.33,28343.4,28469.37,29800],["2022-08-08",28406.39,28469.37,28343.4,28469.37,57900],["2022-08-09",28469.37,29477.14,28469.37,28910.27,243100],["2022-08-10",29099.23,29099.23,28595.34,28595.34,47600],["2022-08-11",29099.23,29099.23,28595.34,28658.33,59200],["2022-08-12",28595.34,28973.26,28406.39,28658.33,40400],["2022-08-15",28784.3,29099.23,28784.3,28973.26,67600],["2022-08-16",28784.3,29225.2,28658.33,29036.24,101800],["2022-08-17",29036.24,29036.24,28847.29,28973.26,64800],["2022-08-18",28910.27,29036.24,28343.4,28343.4,111300],["2022-08-19",28406.39,28532.36,28217.43,28406.39,81300],["2022-08-22",28469.37,28469.37,28091.46,28154.45,99500],["2022-08-23",28154.45,28280.42,27965.49,28028.48,119000],["2022-08-24",28406.39,28910.27,28217.43,28847.29,109800],["2022-08-25",28784.3,28784.3,28154.45,28406.39,39400],["2022-08-26",28406.39,28595.34,28217.43,28343.4,36700],["2022-08-29",28091.46,28280.42,27713.55,27902.51,277700],["2022-08-30",27839.52,28154.45,27839.52,28091.46,100700],["2022-08-31",27902.51,28532.36,27839.52,28532.36,72200],["2022-09-05",28532.36,28532.36,28154.45,28406.39,95200],["2022-09-06",28406.39,28595.34,28343.4,28406.39,103600],["2022-09-07",28406.39,28469.37,28091.46,28091.46,102700],["2022-09-08",28217.43,28280.42,28091.46,28091.46,167600],["2022-09-09",28217.43,28217.43,28028.48,28154.45,66000],["2022-09-12",28154.45,29603.11,28154.45,29351.17,358700],["2022-09-13",29351.17,29414.15,29099.23,29225.2,89400],["2022-09-14",29225.2,29918.04,28847.29,29603.11,230300],["2022-09-15",29603.11,29918.04,29351.17,29477.14,104100],["2022-09-16",29540.12,29918.04,29414.15,29603.11,198800],["2022-09-19",29855.05,29855.05,28973.26,29162.21,128400],["2022-09-20",29288.18,29288.18,28469.37,28784.3,180400],["2022-09-21",28784.3,28784.3,28658.33,28784.3,125600],["2022-09-22",28658.33,28658.33,27713.55,27839.52,1125100],["2022-09-23",28028.48,29666.1,28028.48,29540.12,304500],["2022-09-26",29540.12,29540.12,27965.49,28343.4,690000],["2022-09-27",28343.4,28721.32,28217.43,28343.4,837300],["2022-09-28",28658.33,28910.27,28217.43,28280.42,682700],["2022-09-29",28469.37,28469.37,27461.61,27713.55,842700],["2022-09-30",27839.52,28028.48,27083.7,28028.48,386000],["2022-10-03",28028.48,28154.45,26957.73,27272.65,247600],["2022-10-04",27398.62,27713.55,27209.67,27272.65,176500],["2022-10-05",27398.62,27902.51,27398.62,27713.55,126200],["2022-10-06",27587.58,27650.56,27146.68,27398.62,175800],["2022-10-07",27209.67,27398.62,26768.77,27146.68,219200],["2022-10-10",27146.68,27398.62,27020.71,27083.7,474700],["2022-10-11",27146.68,27335.64,26768.77,27083.7,792400],["2022-10-12",27083.7,27398.62,26768.77,27083.7,419700],["2022-10-13",27083.7,27272.65,26894.74,26957.73,375700],["2022-10-14",27083.7,27398.62,27020.71,27272.65,212000],["2022-10-17",27209.67,27713.55,27083.7,27461.61,204700],["2022-10-18",27524.59,27713.55,27272.65,27398.62,677500],["2022-10-19",27587.58,28658.33,27587.58,28406.39,327100],["2022-10-20",28343.4,28469.37,27902.51,28091.46,155200],["2022-10-21",28280.42,28280.42,27209.67,27398.62,268300],["2022-10-24",27713.55,27902.51,27272.65,27398.62,158800],["2022-10-25",27650.56,27839.52,27146.68,27650.56,271100],["2022-10-26",27650.56,28091.46,27650.56,27965.49,295100],["2022-10-27",27965.49,27965.49,27398.62,27650.56,770200],["2022-10-28",28001.46,28422.53,27510.21,27580.39,163400],["2022-10-31",27580.39,27650.56,27089.13,27369.85,266400],["2022-11-01",27369.85,27510.21,27159.31,27299.67,144400],["2022-11-02",27299.67,28001.46,27299.67,28001.46,280100],["2022-11-03",27510.21,27790.92,27089.13,27369.85,134100],["2022-11-04",27369.85,27440.03,25615.37,26948.77,506900],["2022-11-07",26668.06,26668.06,25404.83,26317.16,519700],["2022-11-08",25334.65,27369.85,25194.3,26597.88,522700],["2022-11-09",26176.8,26808.42,26106.62,26738.24,195700],["2022-11-10",26668.06,26948.77,25334.65,25896.09,373100],["2022-11-11",25966.27,26387.34,25966.27,26317.16,153600],["2022-11-14",25966.27,25966.27,25475.01,25825.91,346800],["2022-11-15",25825.91,27369.85,23510.0,24071.43,433400],["2022-11-16",23860.89,24913.58,22106.42,24071.43,205600],["2022-11-17",24843.4,25966.27,24281.97,24913.58,1391900],["2022-11-18",25475.01,25475.01,24352.15,25475.01,124800],["2022-11-21",25264.48,25264.48,24492.5,24843.4,320500],["2022-11-22",24913.58,26668.06,24492.5,25615.37,326600],["2022-11-23",26317.16,27018.95,25685.55,25755.73,80300],["2022-11-24",26176.8,27018.95,25896.09,26176.8,209700],["2022-11-25",26668.06,27018.95,26317.16,26668.06,85100],["2022-11-28",26527.7,27369.85,26387.34,27299.67,81200],["2022-11-29",26878.59,27018.95,26387.34,27018.95,81000],["2022-11-30",27369.85,27720.74,26738.24,27650.56,112200],["2022-12-01",27650.56,27650.56,27089.13,27369.85,2115500],["2022-12-02",27369.85,27440.03,27018.95,27369.85,83000],["2022-12-05",27089.13,27510.21,27089.13,27510.21,63300],["2022-12-06",27299.67,27299.67,26668.06,27089.13,310800],["2022-12-07",27018.95,27369.85,26387.34,27229.49,107100],["2022-12-08",26948.77,27369.85,26457.52,26948.77,153000],["2022-12-09",26948.77,27440.03,26738.24,27299.67,147500],["2022-12-12",27299.67,27369.85,26948.77,27018.95,27700],["2022-12-13",27229.49,27299.67,27229.49,27229.49,35300],["2022-12-14",27369.85,28001.46,27299.67,28001.46,150300],["2022-12-15",27790.92,28422.53,27790.92,28422.53,95500],["2022-12-16",27931.28,28352.36,27790.92,28352.36,34000],["2022-12-19",27931.28,28422.53,27931.28,28071.64,107000],["2022-12-20",28282.18,28282.18,27720.74,28282.18,162800],["2022-12-21",28071.64,28071.64,27861.1,27931.28,14100],["2022-12-22",27861.1,27861.1,27440.03,27861.1,15200],["2022-12-23",27580.39,27580.39,27580.39,27580.39,1071200],["2022-12-26",27580.39,27580.39,27018.95,27299.67,19800],["2022-12-27",27089.13,27369.85,27089.13,27229.49,14000],["2022-12-28",27018.95,27299.67,27018.95,27089.13,10600],["2022-12-29",27018.95,27790.92,27018.95,27510.21,78000],["2022-12-30",27440.03,28633.07,26948.77,28633.07,51300],["2023-01-03",27580.39,28071.64,27510.21,28071.64,25700],["2023-01-04",27790.92,28071.64,27720.74,28001.46,146400],["2023-01-05",27931.28,28141.82,27861.1,27931.28,15600],["2023-01-06",27790.92,27931.28,27369.85,27369.85,75000],["2023-01-09",27720.74,27720.74,27440.03,27510.21,10000],["2023-01-10",27369.85,27369.85,27229.49,27299.67,16900],["2023-01-11",27369.85,27440.03,27089.13,27369.85,32600],["2023-01-12",27299.67,27369.85,27159.31,27229.49,9500],["2023-01-13",27089.13,27089.13,26948.77,27018.95,224600],["2023-01-16",27089.13,27159.31,25825.91,26317.16,278400],["2023-01-17",26317.16,26808.42,26317.16,26738.24,73800],["2023-01-18",26668.06,26668.06,26527.7,26597.88,49000],["2023-01-19",26527.7,26738.24,26527.7,26668.06,34100],["2023-01-27",27369.85,28071.64,27369.85,27790.92,156300],["2023-01-30",27720.74,28212.0,27720.74,28212.0,159900],["2023-01-31",28141.82,29124.33,28071.64,28843.61,180100],["2023-02-01",28913.79,29334.86,28352.36,28352.36,101600],["2023-02-02",28703.25,28703.25,28212.0,28212.0,47600],["2023-02-03",28352.36,28703.25,28212.0,28282.18,62600],["2023-02-06",28282.18,28562.89,28212.0,28422.53,70800],["2023-02-07",28633.07,28633.07,28282.18,28352.36,50300],["2023-02-08",28352.36,28422.53,28001.46,28071.64,539900],["2023-02-09",28212.0,28212.0,26668.06,27229.49,537200],["2023-02-10",27018.95,27720.74,27018.95,27369.85,25500],["2023-02-13",27440.03,27440.03,26738.24,27018.95,78000],["2023-02-14",27018.95,27299.67,26878.59,27229.49,40900],["2023-02-15",27299.67,27299.67,27159.31,27299.67,42100],["2023-02-16",27229.49,27299.67,26948.77,27299.67,93100],["2023-02-17",27229.49,27369.85,26948.77,26948.77,50200],["2023-02-20",27299.67,27369.85,26808.42,27229.49,130700],["2023-02-21",27229.49,27861.1,27229.49,27650.56,89200],["2023-02-22",27440.03,27510.21,27159.31,27440.03,77400],["2023-02-23",27299.67,27299.67,26878.59,27089.13,67600],["2023-02-24",27159.31,27159.31,27018.95,27018.95,12700],["2023-02-27",26808.42,27089.13,26597.88,26668.06,142800],["2023-02-28",26808.42,26808.42,26457.52,26668.06,105100],["2023-03-01",26527.7,26668.06,26527.7,26597.88,85400],["2023-03-02",26668.06,26668.06,26457.52,26527.7,63900],["2023-03-03",26668.06,26738.24,26527.7,26527.7,48600],["2023-03-06",26738.24,26948.77,26597.88,26668.06,38300],["2023-03-07",26738.24,26738.24,26597.88,26668.06,52000],["2023-03-08",26597.88,26597.88,26317.16,26387.34,100500],["2023-03-09",26597.88,26668.06,26387.34,26597.88,143600],["2023-03-10",26597.88,26808.42,26527.7,26738.24,44700],["2023-03-13",26668.06,26738.24,26457.52,26527.7,60900],["2023-03-14",26527.7,26597.88,26387.34,26457.52,37800],["2023-03-15",26668.06,26738.24,26597.88,26738.24,79800],["2023-03-16",26738.24,26738.24,26457.52,26457.52,26000],["2023-03-17",26668.06,26668.06,26527.7,26668.06,26800],["2023-03-20",26668.06,26738.24,26387.34,26387.34,52200],["2023-03-21",26387.34,26597.88,26317.16,26527.7,62200],["2023-03-22",26457.52,26597.88,26457.52,26597.88,45200],["2023-03-23",26527.7,26668.06,26457.52,26597.88,67900],["2023-03-24",26597.88,26597.88,26457.52,26527.7,32400],["2023-03-27",26597.88,26668.06,26457.52,26597.88,62700],["2023-03-28",26597.88,26668.06,26527.7,26527.7,39500],["2023-03-29",26597.88,26597.88,26527.7,26597.88,44400],["2023-03-30",26597.88,26597.88,26527.7,26527.7,49700],["2023-03-31",26457.52,26597.88,26387.34,26387.34,128300],["2023-04-03",26527.7,26597.88,26457.52,26527.7,62100],["2023-04-04",26527.7,26527.7,26176.8,26387.34,171700],["2023-04-05",26457.52,26457.52,26246.98,26387.34,129300],["2023-04-06",26457.52,26457.52,26246.98,26246.98,110000],["2023-04-07",26317.16,26387.34,26246.98,26246.98,96900],["2023-04-10",26387.34,26387.34,26176.8,26176.8,120800],["2023-04-11",26176.8,26246.98,26106.62,26176.8,132500],["2023-04-12",26246.98,26527.7,26176.8,26176.8,72700],["2023-04-13",26317.16,26387.34,26176.8,26317.16,1022000],["2023-04-14",26317.16,26387.34,26176.8,26176.8,62400],["2023-04-17",26246.98,26246.98,25966.27,25966.27,140200],["2023-04-18",26036.45,26176.8,25896.09,25896.09,139900],["2023-04-19",25966.27,25966.27,25825.91,25896.09,65600],["2023-04-20",25896.09,25966.27,25755.73,25825.91,55100],["2023-04-21",25825.91,26597.88,25825.91,25896.09,70400],["2023-04-24",26246.98,26246.98,25825.91,25896.09,44500],["2023-04-25",25825.91,25966.27,25755.73,25755.73,88100],["2023-04-26",25825.91,25896.09,25545.19,25755.73,83000],["2023-04-27",25685.55,25966.27,25685.55,25896.09,34100],["2023-04-28",26176.8,26387.34,25755.73,26036.45,80800],["2023-05-04",25966.27,26246.98,25685.55,25825.91,37100],["2023-05-05",25896.09,25966.27,25755.73,25966.27,70600],["2023-05-08",25966.27,26106.62,25825.91,25896.09,70600],["2023-05-09",25896.09,25966.27,25896.09,25966.27,79700],["2023-05-10",25966.27,26106.62,25825.91,25966.27,211300],["2023-05-11",25966.27,26246.98,25685.55,25966.27,294400],["2023-05-12",25966.27,26106.62,25755.73,26106.62,58900],["2023-05-15",26106.62,27018.95,26106.62,26597.88,419000],["2023-05-16",26527.7,26878.59,26527.7,26668.06,102600],["2023-05-17",26668.06,27299.67,26668.06,26948.77,215700],["2023-05-18",27018.95,27089.13,26668.06,26948.77,130000],["2023-05-19",26948.77,27089.13,26668.06,26738.24,125600],["2023-05-22",27018.95,27018.95,26808.42,26878.59,53000],["2023-05-23",26948.77,27018.95,26597.88,26668.06,67900],["2023-05-24",26808.42,26808.42,26457.52,26527.7,54800],["2023-05-25",26738.24,26738.24,26527.7,26527.7,67100],["2023-05-26",26668.06,27229.49,26668.06,27089.13,327300],["2023-05-29",27018.95,27299.67,27018.95,27089.13,117100],["2023-05-30",27089.13,27159.31,26597.88,26808.42,306600],["2023-05-31",26738.24,26878.59,26527.7,26668.06,174800],["2023-06-01",26738.24,27299.67,26738.24,27018.95,288300],["2023-06-02",27018.95,27159.31,26948.77,27018.95,207100],["2023-06-05",27159.31,27229.49,26878.59,26948.77,131700],["2023-06-06",27018.95,27018.95,26738.24,26878.59,113600],["2023-06-07",26878.59,26948.77,26808.42,26878.59,114100],["2023-06-08",27159.31,27159.31,26878.59,26878.59,147400],["2023-06-09",26878.59,26948.77,26668.06,26808.42,149900],["2023-06-12",26808.42,26948.77,26738.24,26948.77,68700],["2023-06-13",27018.95,27018.95,26878.59,26948.77,111700],["2023-06-14",26948.77,26948.77,26668.06,26738.24,161600],["2023-06-15",26668.06,26808.42,26597.88,26668.06,115400],["2023-06-16",26668.06,26948.77,26668.06,26808.42,75200],["2023-06-19",26808.42,26808.42,26597.88,26738.24,111700],["2023-06-20",26668.06,26738.24,26597.88,26738.24,85100],["2023-06-21",26808.42,26878.59,26668.06,26668.06,57800],["2023-06-22",26668.06,26808.42,26597.88,26738.24,163700],["2023-06-23",26808.42,26808.42,26668.06,26668.06,66400],["2023-06-26",26668.06,26738.24,26527.7,26668.06,161200],["2023-06-27",26668.06,26668.06,26597.88,26668.06,142000],["2023-06-28",26668.06,26738.24,26597.88,26668.06,95900],["2023-06-29",26668.06,26668.06,26457.52,26527.7,167500],["2023-06-30",26597.88,26597.88,26387.34,26527.7,142100],["2023-07-03",26668.06,26668.06,26387.34,26527.7,60900],["2023-07-04",26457.52,26457.52,26317.16,26457.52,126100],["2023-07-05",26387.34,26457.52,26317.16,26387.34,118700],["2023-07-06",26387.34,26457.52,26246.98,26317.16,136000],["2023-07-07",26317.16,26457.52,26176.8,26317.16,69600],["2023-07-10",26317.16,26387.34,26176.8,26317.16,256400],["2023-07-11",26317.16,26387.34,26176.8,26317.16,137200],["2023-07-12",26317.16,26597.88,26317.16,26387.34,183300],["2023-07-13",26527.7,26668.06,26387.34,26387.34,169800],["2023-07-14",26527.7,26527.7,26176.8,26387.34,186500],["2023-07-17",26457.52,26457.52,26176.8,26176.8,567600],["2023-07-18",26317.16,26527.7,26317.16,26457.52,371600],["2023-07-19",26457.52,26527.7,26317.16,26317.16,170100],["2023-07-20",26457.52,26597.88,26457.52,26597.88,361700],["2023-07-21",26597.88,27440.03,26597.88,27159.31,1237300],["2023-07-24",27440.03,27650.56,27018.95,27089.13,660500],["2023-07-25",27159.31,27299.67,26668.06,26808.42,568300],["2023-07-26",26948.77,26948.77,26317.16,26387.34,1215100],["2023-07-27",26527.7,26668.06,26387.34,26597.88,342300],["2023-07-28",26668.06,26738.24,26527.7,26668.06,140500],["2023-07-31",26668.06,26668.06,26387.34,26457.52,532600],["2023-08-01",26668.06,26808.42,26457.52,26668.06,787500],["2023-08-02",26668.06,27790.92,26457.52,27650.56,3733500],["2023-08-03",27790.92,28282.18,27440.03,27580.39,2207000],["2023-08-04",27720.74,28773.43,27580.39,28562.89,4140500],["2023-08-07",28562.89,28773.43,28001.46,28212.0,1559700],["2023-08-08",28422.53,28492.71,27720.74,27861.1,1728000],["2023-08-09",28071.64,28071.64,27510.21,27510.21,1776200],["2023-08-10",27650.56,28282.18,27440.03,27931.28,1279200],["2023-08-11",28001.46,28282.18,27369.85,27720.74,1298000],["2023-08-14",27931.28,28141.82,27510.21,28001.46,1325500],["2023-08-15",28001.46,28001.46,27580.39,27720.74,853300],["2023-08-16",27720.74,27861.1,27440.03,27650.56,892200],["2023-08-17",27580.39,27650.56,26738.24,26738.24,2937400],["2023-08-18",27089.13,27089.13,25685.55,25896.09,2052300],["2023-08-21",26246.98,26246.98,25825.91,26036.45,931400],["2023-08-22",26106.62,26246.98,25615.37,26246.98,772100],["2023-08-23",26246.98,26317.16,25966.27,26036.45,467900],["2023-08-24",26106.62,26387.34,26106.62,26317.16,541300],["2023-08-25",26387.34,26387.34,25825.91,25966.27,1120900],["2023-08-28",25475.01,26176.8,25475.01,26106.62,349100],["2023-08-29",26176.8,26527.7,26176.8,26457.52,608800],["2023-08-30",26457.52,26597.88,26246.98,26387.34,387600],["2023-08-31",26387.34,26457.52,26246.98,26317.16,663200],["2023-09-05",26597.88,26597.88,26387.34,26457.52,963800],["2023-09-06",26527.7,27089.13,26317.16,27089.13,1179800],["2023-09-07",26808.42,27159.31,26668.06,26948.77,591700],["2023-09-08",26878.59,27229.49,26878.59,27159.31,530900],["2023-09-11",27299.67,27299.67,26668.06,26668.06,463000],["2023-09-12",26738.24,26948.77,26597.88,26948.77,602600],["2023-09-13",26948.77,26948.77,26597.88,26808.42,534900],["2023-09-14",26808.42,26808.42,26387.34,26668.06,632900],["2023-09-15",26527.7,26668.06,26387.34,26527.7,444000],["2023-09-18",26527.7,26668.06,26387.34,26527.7,287300],["2023-09-19",26527.7,26668.06,26457.52,26668.06,253300],["2023-09-20",26527.7,26808.42,26457.52,26738.24,296100],["2023-09-21",26738.24,27018.95,26738.24,26808.42,394800],["2023-09-22",26878.59,26878.59,26176.8,26317.16,896200],["2023-09-25",26317.16,26738.24,25615.37,25966.27,768300],["2023-09-26",25966.27,26036.45,25615.37,25755.73,686800],["2023-09-27",25825.91,26106.62,25755.73,26106.62,277600],["2023-09-28",26106.62,26246.98,25896.09,26106.62,291600],["2023-09-29",26176.8,26317.16,26036.45,26317.16,182200],["2023-10-02",26176.8,26527.7,26106.62,26387.34,120600],["2023-10-03",26246.98,26246.98,25825.91,25825.91,518500],["2023-10-04",25966.27,25966.27,25755.73,25896.09,575300],["2023-10-05",25966.27,26036.45,25825.91,25966.27,275500],["2023-10-06",25966.27,26036.45,25825.91,26036.45,174000],["2023-10-09",26106.62,26387.34,26036.45,26387.34,313500],["2023-10-10",26387.34,26457.52,26176.8,26246.98,500700],["2023-10-11",26387.34,26387.34,26106.62,26246.98,281500],["2023-10-12",26457.52,26457.52,26246.98,26246.98,369700],["2023-10-13",26317.16,26317.16,26106.62,26317.16,376500],["2023-10-16",26317.16,26317.16,26106.62,26106.62,402900],["2023-10-17",26457.52,26668.06,25966.27,25966.27,387000],["2023-10-18",26106.62,26106.62,25475.01,25755.73,753300],["2023-10-19",25755.73,25755.73,25334.65,25475.01,416000],["2023-10-20",25404.83,25896.09,25404.83,25825.91,164400],["2023-10-23",25825.91,26106.62,25615.37,25755.73,165300],["2023-10-24",25755.73,25825.91,25685.55,25755.73,50300],["2023-10-25",25825.91,26036.45,25825.91,25966.27,143400],["2023-10-26",25896.09,25966.27,25264.48,25404.83,500400],["2023-10-27",25404.83,25545.19,25194.3,25404.83,260000],["2023-10-30",25475.01,25475.01,25264.48,25264.48,246400],["2023-10-31",25264.48,25475.01,24913.58,25124.12,318700],["2023-11-01",25124.12,25124.12,24773.22,24983.76,643300],["2023-11-02",24983.76,25615.37,24983.76,25545.19,614100],["2023-11-03",25545.19,26317.16,25545.19,26246.98,757000],["2023-11-06",26317.16,27510.21,26317.16,27089.13,935900],["2023-11-07",27369.85,27790.92,26738.24,26878.59,499500],["2023-11-08",26948.77,27159.31,26808.42,27018.95,636500],["2023-11-09",27159.31,27510.21,26878.59,26948.77,474500],["2023-11-10",26948.77,26948.77,26668.06,26668.06,449200],["2023-11-13",27018.95,27018.95,26738.24,27018.95,937800],["2023-11-14",27018.95,27018.95,26878.59,27018.95,705200],["2023-11-15",27089.13,27159.31,26808.42,26948.77,1833700],["2023-11-16",27018.95,27018.95,26668.06,26878.59,1475700],["2023-11-17",27991.14,29725.8,26571.87,26887.26,1130200],["2023-11-20",26966.11,26966.11,26177.63,26571.87,849600],["2023-11-21",26414.17,26493.02,26177.63,26493.02,577000],["2023-11-22",26414.17,26414.17,26098.78,26256.48,325300],["2023-11-23",26335.33,26414.17,25783.39,25941.08,502800],["2023-11-24",26019.93,26019.93,25310.3,25704.54,658600],["2023-11-27",25704.54,25704.54,25310.3,25310.3,326100],["2023-11-28",25310.3,25704.54,25310.3,25625.69,347600],["2023-11-29",25704.54,26098.78,25625.69,25941.08,401500],["2023-11-30",26098.78,26414.17,25941.08,26098.78,431800],["2023-12-01",26177.63,26177.63,25783.39,25941.08,196800],["2023-12-04",26019.93,26019.93,25783.39,26019.93,375900],["2023-12-05",26098.78,26098.78,25783.39,25783.39,165200],["2023-12-06",25941.08,25941.08,25783.39,25941.08,247900],["2023-12-07",25941.08,25941.08,25625.69,25862.24,323200],["2023-12-08",25862.24,26098.78,25783.39,26019.93,667800],["2023-12-11",26019.93,26019.93,25783.39,25862.24,250700],["2023-12-12",25862.24,26019.93,25783.39,25862.24,293100],["2023-12-13",25941.08,26019.93,25862.24,25941.08,358200],["2023-12-14",25941.08,26019.93,25862.24,25941.08,349200],["2023-12-15",25941.08,26019.93,25862.24,26019.93,268400],["2023-12-18",26019.93,26335.33,26019.93,26256.48,304800],["2023-12-19",26256.48,26414.17,26098.78,26335.33,392400],["2023-12-20",26335.33,26650.72,26335.33,26650.72,551300],["2023-12-21",26650.72,26887.26,26414.17,26887.26,647300],["2023-12-22",26808.42,27044.96,26808.42,26887.26,524000],["2023-12-25",26887.26,26887.26,26571.87,26887.26,395400],["2023-12-26",26808.42,26966.11,26729.57,26887.26,203200],["2023-12-27",26729.57,26966.11,26729.57,26887.26,338600],["2023-12-28",26808.42,26966.11,26808.42,26887.26,257300],["2023-12-29",26966.11,27202.66,26729.57,27123.81,602900],["2024-01-02",26966.11,27123.81,26729.57,26808.42,263600],["2024-01-03",26966.11,26966.11,26650.72,26887.26,202600],["2024-01-04",26808.42,27044.96,26808.42,27044.96,530700],["2024-01-05",27044.96,27202.66,26808.42,27123.81,408200],["2024-01-08",27123.81,27360.35,27044.96,27281.5,518700],["2024-01-09",27281.5,28069.99,27281.5,27833.44,729600],["2024-01-10",27833.44,27991.14,27439.2,27754.59,399100],["2024-01-11",27833.44,27912.29,27596.9,27912.29,538400],["2024-01-12",27833.44,28227.68,27754.59,28227.68,1214200],["2024-01-15",28069.99,28621.93,28069.99,28464.23,537400],["2024-01-16",28464.23,28543.08,28148.84,28464.23,583500],["2024-01-17",28464.23,28464.23,28385.38,28464.23,472700],["2024-01-18",28385.38,28464.23,28148.84,28385.38,733200],["2024-01-19",28385.38,28464.23,28148.84,28385.38,333100],["2024-01-22",28385.38,28464.23,28306.53,28385.38,217600],["2024-01-23",28385.38,28464.23,28227.68,28385.38,177100],["2024-01-24",28385.38,28464.23,28306.53,28385.38,171800],["2024-01-25",28385.38,28464.23,28306.53,28464.23,218000],["2024-01-26",28385.38,28621.93,28385.38,28621.93,217700],["2024-01-29",28621.93,29016.17,28621.93,29016.17,363300],["2024-01-30",28858.47,29095.02,28858.47,29095.02,127800],["2024-01-31",29016.17,29095.02,28779.62,28937.32,326800],["2024-02-01",28858.47,29095.02,28700.77,29095.02,291100],["2024-02-02",28937.32,29173.86,28858.47,29016.17,95000],["2024-02-05",28937.32,28937.32,28621.93,28858.47,439200],["2024-02-06",28779.62,29095.02,28700.77,29095.02,682900],["2024-02-07",29095.02,29410.41,29095.02,29410.41,242800],["2024-02-15",29173.86,29568.1,29173.86,29331.56,260200],["2024-02-16",29410.41,29410.41,29252.71,29410.41,257400],["2024-02-19",29410.41,29410.41,29016.17,29173.86,600100],["2024-02-20",29173.86,29173.86,28937.32,28937.32,537500],["2024-02-21",28937.32,29095.02,28858.47,28858.47,421800],["2024-02-22",28700.77,29016.17,28700.77,28779.62,365200],["2024-02-23",28779.62,28937.32,28621.93,28779.62,396700],["2024-02-26",28543.08,28858.47,28543.08,28858.47,228000],["2024-02-27",28385.38,28937.32,28385.38,28779.62,206700],["2024-02-28",28700.77,28858.47,28543.08,28858.47,404200],["2024-02-29",28700.77,28858.47,28621.93,28779.62,131100],["2024-03-01",28700.77,28858.47,28543.08,28543.08,251000],["2024-03-04",28385.38,28700.77,28385.38,28621.93,203700],["2024-03-05",27596.9,29095.02,27596.9,28937.32,287800],["2024-03-06",28621.93,29095.02,28621.93,28858.47,229400],["2024-03-07",27991.14,28858.47,27991.14,28858.47,214700],["2024-03-08",28779.62,28858.47,28385.38,28543.08,607000],["2024-03-11",27596.9,28543.08,27596.9,28464.23,767300],["2024-03-12",28385.38,28464.23,28306.53,28385.38,568800],["2024-03-13",27991.14,28543.08,27991.14,28464.23,489000],["2024-03-14",28385.38,29804.65,28385.38,28700.77,96800],["2024-03-15",28543.08,28543.08,28385.38,28543.08,1317300],["2024-03-18",28543.08,28700.77,28306.53,28543.08,441300],["2024-03-19",27675.75,28621.93,27675.75,28621.93,71500],["2024-03-20",28543.08,28621.93,28464.23,28621.93,315300],["2024-03-21",28621.93,28700.77,28464.23,28700.77,535300],["2024-03-22",29016.17,29016.17,28543.08,28621.93,368100],["2024-03-25",27833.44,28779.62,27833.44,28700.77,295200],["2024-03-26",28779.62,29804.65,28621.93,29725.8,788900],["2024-03-27",29173.86,29725.8,29173.86,29725.8,257100],["2024-03-28",29646.95,29883.5,29410.41,29804.65,279700],["2024-03-29",29725.8,29804.65,29331.56,29725.8,164000],["2024-04-01",29173.86,29725.8,29173.86,29568.1,196200],["2024-04-02",29489.26,29568.1,29173.86,29252.71,317500],["2024-04-03",29410.41,29410.41,29095.02,29095.02,221300],["2024-04-04",29095.02,29252.71,28937.32,29095.02,269500],["2024-04-05",29095.02,29095.02,28779.62,29095.02,518600],["2024-04-08",28937.32,29095.02,28779.62,29095.02,306200],["2024-04-09",29173.86,29252.71,28858.47,29095.02,137000],["2024-04-10",29173.86,29252.71,29095.02,29173.86,94200],["2024-04-11",29016.17,29095.02,28937.32,28937.32,111000],["2024-04-12",28937.32,29095.02,28858.47,28937.32,161800],["2024-04-15",28937.32,29095.02,28543.08,28543.08,268200],["2024-04-16",28700.77,28700.77,28227.68,28464.23,414400],["2024-04-17",28464.23,28621.93,28385.38,28464.23,305000],["2024-04-19",28464.23,28464.23,28148.84,28227.68,432500],["2024-04-22",28227.68,28385.38,27991.14,28306.53,653200],["2024-04-23",28148.84,28148.84,27596.9,27833.44,570800],["2024-04-24",27991.14,28069.99,27754.59,28069.99,465200],["2024-04-25",28069.99,28069.99,27754.59,27833.44,237700],["2024-04-26",27912.29,28069.99,27754.59,28069.99,174100],["2024-05-02",28069.99,29016.17,27991.14,28858.47,439700],["2024-05-03",28858.47,29095.02,28779.62,29016.17,243100],["2024-05-06",29016.17,29331.56,29016.17,29095.02,181200],["2024-05-07",29173.86,29173.86,28937.32,29095.02,163700],["2024-05-08",29095.02,29173.86,28779.62,28937.32,170800],["2024-05-09",28937.32,28937.32,28543.08,28779.62,549000],["2024-05-10",28779.62,28937.32,28779.62,28779.62,199400],["2024-05-13",28779.62,31145.07,28779.62,29804.65,2629500],["2024-05-14",29804.65,30041.19,29252.71,29410.41,754600],["2024-05-15",29568.1,29568.1,29095.02,29173.86,1413600],["2024-05-16",29331.56,29725.8,29252.71,29725.8,750900],["2024-05-17",29568.1,29725.8,29095.02,29410.41,1347000],["2024-05-20",29252.71,30514.28,29252.71,30356.59,4187000],["2024-05-21",30356.59,32091.25,30120.04,31145.07,11780600],["2024-05-22",31223.92,32800.88,31145.07,31539.31,3327200],["2024-05-23",31539.31,33825.91,31381.62,33195.13,3193100],["2024-05-24",33116.28,35008.64,32879.73,33510.52,3529600],["2024-05-27",33904.76,36664.45,33904.76,36033.66,3475200],["2024-05-28",36033.66,36822.15,34929.79,35639.42,3175100],["2024-05-29",35639.42,36033.66,34377.85,34614.39,3502200],["2024-05-30",34693.24,35639.42,33510.52,35245.18,4317200],["2024-05-31",35166.33,35718.27,34614.39,34693.24,2205300],["2024-06-03",34456.7,35797.12,34456.7,35087.48,1877500],["2024-06-04",35324.03,36427.91,34535.55,34772.09,3911400],["2024-06-05",35087.48,36427.91,34693.24,36033.66,4831800],["2024-06-06",36270.21,38951.05,36033.66,38477.96,4673800],["2024-06-07",37847.17,39029.9,37610.63,38004.87,2608600],["2024-06-10",38004.87,38241.42,36822.15,37137.54,3625500],["2024-06-11",37216.39,38083.72,36822.15,37452.93,1873000],["2024-06-12",36664.45,36664.45,35166.33,36427.91,7460300],["2024-06-13",36270.21,36664.45,35324.03,36349.06,3373400],["2024-06-14",36349.06,38241.42,36270.21,37137.54,4293400],["2024-06-17",37374.08,37926.02,36901.0,37295.24,1955000],["2024-06-18",37295.24,38241.42,37216.39,37847.17,2257800],["2024-06-19",37847.17,38004.87,37058.69,37295.24,1507300],["2024-06-20",36033.66,37768.33,36033.66,36979.84,1975600],["2024-06-21",37058.69,40133.77,37058.69,38793.35,4492900],["2024-06-24",38793.35,39345.29,36743.3,36979.84,3927800],["2024-06-25",36979.84,37137.54,35639.42,36191.36,3220200],["2024-06-26",36191.36,36979.84,35954.82,36743.3,1509500],["2024-06-27",36822.15,36822.15,35481.73,35797.12,1666400],["2024-06-28",36191.36,36270.21,34377.85,34929.79,3898600],["2024-07-01",35087.48,35166.33,33825.91,34220.15,1669000],["2024-07-02",34377.85,35481.73,34299.0,35087.48,1163900],["2024-07-03",35245.18,35560.57,34929.79,35166.33,1235100],["2024-07-04",35481.73,35481.73,34772.09,35324.03,1117100],["2024-07-05",35324.03,36112.51,35324.03,35718.27,1192600],["2024-07-08",35797.12,36112.51,35166.33,35402.88,1120700],["2024-07-09",35481.73,37295.24,35402.88,36664.45,2474000],["2024-07-10",36664.45,37058.69,36112.51,36191.36,2171300],["2024-07-11",36585.6,37610.63,36270.21,36664.45,1819800],["2024-07-12",36901.0,36979.84,36033.66,36270.21,1497400],["2024-07-15",36191.36,36901.0,36191.36,36901.0,1334800],["2024-07-16",37058.69,37452.93,36427.91,36664.45,1611400],["2024-07-17",36664.45,36901.0,33904.76,34850.94,3108800],["2024-07-18",35481.73,35481.73,34377.85,35087.48,1234800],["2024-07-19",34929.79,35324.03,34377.85,34535.55,1053300],["2024-07-22",34535.55,34693.24,33037.43,33273.97,2358400],["2024-07-23",33589.37,33668.22,32248.95,32722.04,1696300],["2024-07-24",32722.04,32958.58,31618.16,32958.58,1720100],["2024-07-25",32958.58,33116.28,32485.49,33116.28,422900],["2024-07-26",33352.82,33825.91,33037.43,33825.91,630900],["2024-07-29",33904.76,33983.61,33668.22,33668.22,533800],["2024-07-30",33747.06,33825.91,33037.43,33668.22,739400],["2024-07-31",33668.22,33983.61,33037.43,33747.06,744400],["2024-08-01",33747.06,33747.06,32327.79,32406.64,1430200],["2024-08-02",32406.64,33037.43,32012.4,32958.58,1196800],["2024-08-05",32722.04,32722.04,31539.31,31697.01,1668700],["2024-08-06",32091.25,32564.34,31775.86,32406.64,1091500],["2024-08-07",32406.64,33116.28,32170.1,32958.58,757500],["2024-08-08",32958.58,32958.58,32406.64,32722.04,701800],["2024-08-09",32800.88,33037.43,32643.19,33037.43,688300],["2024-08-12",32800.88,33747.06,32800.88,33589.37,872200],["2024-08-13",33589.37,33668.22,33273.97,33431.67,467800],["2024-08-14",33431.67,33668.22,33273.97,33352.82,330400],["2024-08-15",33668.22,34456.7,32800.88,32879.73,916100],["2024-08-16",33195.13,33983.61,32958.58,33904.76,1076700],["2024-08-19",33904.76,35245.18,33904.76,35245.18,2279500],["2024-08-20",35245.18,35324.03,34693.24,35008.64,680700],["2024-08-21",35087.48,35402.88,34929.79,35087.48,867700],["2024-08-22",35087.48,35797.12,34772.09,35560.57,1407000],["2024-08-23",35560.57,35718.27,35008.64,35245.18,469000],["2024-08-26",35087.48,35560.57,34614.39,34772.09,690600],["2024-08-27",34850.94,34929.79,34456.7,34850.94,757900],["2024-08-28",34929.79,35008.64,34456.7,34614.39,407400],["2024-08-29",34614.39,34772.09,34377.85,34693.24,418700],["2024-08-30",34535.55,34850.94,34535.55,34693.24,281300],["2024-09-04",34693.24,34693.24,33904.76,34535.55,723600],["2024-09-05",34693.24,35324.03,34535.55,34772.09,689800],["2024-09-06",34929.79,34929.79,34377.85,34614.39,450600],["2024-09-09",34693.24,35481.73,34456.7,34693.24,496900],["2024-09-10",34850.94,34929.79,34535.55,34535.55,1418600],["2024-09-11",34772.09,34772.09,33983.61,34377.85,694500],["2024-09-12",34377.85,34614.39,34062.46,34535.55,431900],["2024-09-13",34456.7,34614.39,34220.15,34220.15,137700],["2024-09-16",34220.15,34535.55,33983.61,34062.46,597600],["2024-09-17",34141.31,34456.7,33983.61,34456.7,294000],["2024-09-18",34456.7,35166.33,34220.15,34929.79,1083500],["2024-09-19",34772.09,35087.48,34693.24,34929.79,415900],["2024-09-20",35087.48,35166.33,34693.24,34850.94,644700],["2024-09-23",34929.79,35008.64,34456.7,34693.24,418000],["2024-09-24",34772.09,34850.94,34535.55,34850.94,401600],["2024-09-25",34929.79,35166.33,34614.39,34850.94,430200],["2024-09-26",34693.24,35718.27,34693.24,35245.18,1132400],["2024-09-27",35245.18,35324.03,34772.09,34850.94,531000],["2024-09-30",35008.64,35324.03,34693.24,35324.03,517800],["2024-10-01",35166.33,35324.03,34772.09,34929.79,705300],["2024-10-02",35087.48,35087.48,34614.39,34614.39,571700],["2024-10-03",34535.55,34772.09,34141.31,34377.85,1040700],["2024-10-04",34456.7,34535.55,34062.46,34141.31,521200],["2024-10-07",34141.31,34535.55,34141.31,34377.85,278200],["2024-10-08",34377.85,34456.7,34220.15,34456.7,373300],["2024-10-09",34456.7,34614.39,34299.0,34535.55,497700],["2024-10-10",34535.55,34850.94,34535.55,34614.39,269100],["2024-10-11",34614.39,34693.24,34377.85,34535.55,311000],["2024-10-14",35008.64,35008.64,34535.55,34535.55,285100],["2024-10-15",34535.55,34693.24,34456.7,34456.7,352100],["2024-10-16",34456.7,34535.55,34377.85,34456.7,599100],["2024-10-17",34456.7,34693.24,34377.85,34535.55,285500],["2024-10-18",34535.55,35008.64,34535.55,34693.24,408000],["2024-10-21",34850.94,35718.27,34693.24,34772.09,353500],["2024-10-22",34772.09,34772.09,34299.0,34456.7,537300],["2024-10-23",34456.7,34535.55,34299.0,34456.7,188400],["2024-10-24",34456.7,34614.39,34377.85,34377.85,335800],["2024-10-25",34535.55,34693.24,34456.7,34614.39,237300],["2024-10-28",34535.55,34693.24,34456.7,34693.24,311300],["2024-10-29",34772.09,34850.94,34614.39,34772.09,310300],["2024-10-30",34772.09,36112.51,34693.24,35797.12,2020000],["2024-10-31",35797.12,35797.12,35402.88,35718.27,343900],["2024-11-01",35718.27,35797.12,35087.48,35324.03,767800],["2024-11-04",35324.03,35402.88,34929.79,35245.18,535900],["2024-11-05",35166.33,35875.97,35166.33,35718.27,868500],["2024-11-06",36112.51,36901.0,35954.82,36349.06,2223400],["2024-11-07",36979.84,36979.84,35954.82,35954.82,952600],["2024-11-08",36191.36,36191.36,35797.12,35954.82,718400],["2024-11-11",36033.66,36349.06,35875.97,36033.66,1021500],["2024-11-12",36191.36,36270.21,35875.97,36033.66,898800],["2024-11-13",36112.51,36112.51,35718.27,35797.12,751700],["2024-11-14",35875.97,36585.6,35718.27,35797.12,1455200],["2024-11-15",35797.12,36112.51,35324.03,35402.88,1440900],["2024-11-18",35560.57,35875.97,35245.18,35402.88,1567000],["2024-11-19",39129.5,39129.5,33539.57,33628.3,1681500],["2024-11-20",34249.4,34249.4,32918.47,33894.48,1169600],["2024-11-21",33894.48,34338.13,33539.57,34338.13,472200],["2024-11-22",34426.86,34426.86,33894.48,34160.67,480700],["2024-11-25",34160.67,34249.4,33539.57,33983.21,747400],["2024-11-26",33983.21,33983.21,33628.3,33894.48,415500],["2024-11-27",33894.48,33894.48,33362.11,33539.57,610000],["2024-11-28",33717.03,33894.48,33539.57,33805.76,387100],["2024-11-29",33805.76,34160.67,33805.76,33983.21,238400],["2024-12-02",33983.21,34160.67,33894.48,34071.94,670100],["2024-12-03",34071.94,34160.67,33894.48,33983.21,472400],["2024-12-04",33983.21,33983.21,33717.03,33717.03,313700],["2024-12-05",33894.48,34160.67,33717.03,34160.67,476500],["2024-12-06",34160.67,34160.67,33894.48,33983.21,223800],["2024-12-09",33983.21,34338.13,33717.03,34338.13,509200],["2024-12-10",34249.4,34515.59,34160.67,34160.67,232000],["2024-12-11",34249.4,34338.13,33894.48,33983.21,331200],["2024-12-12",34071.94,34160.67,33983.21,33983.21,243000],["2024-12-13",33983.21,34160.67,33894.48,34160.67,399300],["2024-12-16",34160.67,34338.13,33894.48,34160.67,430800],["2024-12-17",34160.67,34249.4,33894.48,33983.21,228800],["2024-12-18",34160.67,34959.23,33983.21,34870.5,1258000],["2024-12-19",34604.32,34781.77,34249.4,34781.77,663100],["2024-12-20",34781.77,35402.88,34781.77,35136.69,395100],["2024-12-23",35136.69,35314.15,34870.5,34959.23,285100],["2024-12-24",35047.96,35314.15,34693.05,35047.96,785500],["2024-12-25",35136.69,35314.15,34959.23,35047.96,330900],["2024-12-26",35136.69,35225.42,34870.5,35047.96,233200],["2024-12-27",35047.96,36112.71,34959.23,35491.61,725000],["2024-12-30",35757.79,35757.79,35136.69,35225.42,266800],["2024-12-31",35225.42,35491.61,34604.32,35314.15,680700],["2025-01-02",35314.15,35314.15,34959.23,35136.69,189300],["2025-01-03",35136.69,39839.33,35136.69,35580.34,993100],["2025-01-06",35580.34,35669.06,35136.69,35314.15,361500],["2025-01-07",35491.61,35491.61,35136.69,35314.15,370200],["2025-01-08",35314.15,35314.15,34781.77,35047.96,229100],["2025-01-09",35136.69,35225.42,34781.77,34781.77,285900],["2025-01-10",35047.96,35047.96,34338.13,34515.59,391400],["2025-01-13",34515.59,34604.32,34160.67,34604.32,253100],["2025-01-14",34426.86,34604.32,34338.13,34426.86,272800],["2025-01-15",34426.86,34781.77,34426.86,34781.77,277400],["2025-01-16",34604.32,35047.96,34426.86,34693.05,296100],["2025-01-17",34604.32,35047.96,34160.67,34870.5,168300],["2025-01-20",34870.5,34870.5,34604.32,34604.32,213300],["2025-01-21",34693.05,34870.5,34515.59,34604.32,251300],["2025-01-22",34604.32,34781.77,34515.59,34604.32,211700],["2025-01-23",34781.77,34781.77,34515.59,34781.77,317900],["2025-01-24",34604.32,35225.42,34604.32,35225.42,263400],["2025-02-03",35225.42,35935.25,34870.5,35225.42,564500],["2025-02-04",35491.61,35491.61,35314.15,35402.88,402000],["2025-02-05",35402.88,35935.25,35402.88,35846.52,457300],["2025-02-06",35846.52,36112.71,35757.79,36112.71,551400],["2025-02-07",36112.71,36290.17,35757.79,35757.79,290300],["2025-02-10",35935.25,35935.25,35314.15,35402.88,536900],["2025-02-11",35402.88,35491.61,35047.96,35314.15,324000],["2025-02-12",35580.34,35669.06,35314.15,35402.88,177100],["2025-02-13",35580.34,35669.06,35314.15,35669.06,246500],["2025-02-14",35669.06,37532.37,35669.06,36911.27,2021300],["2025-02-17",37266.19,37443.65,36733.81,36822.54,375800],["2025-02-18",36822.54,37000.0,36290.17,36733.81,473700],["2025-02-19",36733.81,36733.81,35846.52,36201.44,926600],["2025-02-20",36201.44,36378.9,36023.98,36201.44,503500],["2025-02-21",36201.44,37000.0,36112.71,36378.9,560600],["2025-02-24",36378.9,36467.63,36112.71,36467.63,489000],["2025-02-25",36378.9,36556.35,35935.25,36112.71,793200],["2025-02-26",36201.44,36201.44,35935.25,36023.98,470100],["2025-02-27",36023.98,36112.71,35402.88,35757.79,759000],["2025-02-28",36290.17,36378.9,35580.34,35757.79,498400],["2025-03-03",35757.79,35846.52,35669.06,35846.52,451800],["2025-03-04",35846.52,35846.52,35491.61,35757.79,511600],["2025-03-05",35669.06,35757.79,35580.34,35669.06,329200],["2025-03-06",35669.06,36112.71,35669.06,35935.25,346800],["2025-03-07",35935.25,36023.98,35669.06,35846.52,419000],["2025-03-10",35846.52,36023.98,35757.79,35846.52,467000],["2025-03-11",35846.52,35846.52,35491.61,35669.06,392100],["2025-03-12",35757.79,35757.79,35491.61,35580.34,397500],["2025-03-13",35580.34,35846.52,35491.61,35580.34,597000],["2025-03-14",35580.34,35669.06,35136.69,35225.42,1315000],["2025-03-17",35491.61,35669.06,35314.15,35491.61,228000],["2025-03-18",35491.61,35669.06,35047.96,35225.42,492100],["2025-03-19",35225.42,35314.15,34959.23,35047.96,390300],["2025-03-20",35136.69,35225.42,34959.23,34959.23,401700],["2025-03-21",35047.96,35047.96,34604.32,34781.77,1054700],["2025-03-24",34781.77,34870.5,34426.86,34426.86,696200],["2025-03-25",34604.32,35225.42,34604.32,35047.96,334100],["2025-03-26",35047.96,35225.42,34959.23,35047.96,227400],["2025-03-27",35136.69,35136.69,34781.77,34959.23,204900],["2025-03-28",34959.23,35047.96,34693.05,34870.5,295700],["2025-03-31",34870.5,35757.79,34604.32,35757.79,441400],["2025-04-01",35491.61,35491.61,35047.96,35225.42,253700],["2025-04-02",35225.42,35314.15,35047.96,35136.69,141100],["2025-04-03",35047.96,35047.96,32031.18,32208.63,3200100],["2025-04-04",32119.9,33717.03,31498.8,33273.38,1685300],["2025-04-08",32741.01,33273.38,31587.53,31676.26,1756000],["2025-04-09",31676.26,32741.01,31055.16,31498.8,1417200],["2025-04-10",34604.32,36733.81,33717.03,36112.71,3331800],["2025-04-11",36112.71,36112.71,34515.59,34781.77,964100],["2025-04-14",34870.5,35047.96,34249.4,34515.59,809900],["2025-04-15",34515.59,34604.32,33983.21,34071.94,616600],["2025-04-16",33894.48,34160.67,33717.03,33717.03,654200],["2025-04-17",33717.03,34071.94,33717.03,34071.94,331000],["2025-04-18",34071.94,34515.59,34071.94,34160.67,325700],["2025-04-21",34160.67,34338.13,33983.21,34071.94,231200],["2025-04-22",34071.94,34071.94,33184.65,33894.48,1048600],["2025-04-23",34071.94,34160.67,33805.76,33983.21,310200],["2025-04-24",34071.94,34426.86,34071.94,34338.13,339700],["2025-04-25",34249.4,34426.86,33983.21,34249.4,341100],["2025-04-28",34338.13,34693.05,33983.21,34071.94,519700],["2025-04-29",34338.13,34515.59,33894.48,34515.59,636000],["2025-05-05",34515.59,34515.59,33983.21,34160.67,278700],["2025-05-06",34160.67,34338.13,33717.03,33894.48,738300],["2025-05-07",33894.48,34160.67,33717.03,33894.48,551900],["2025-05-08",33894.48,34160.67,33717.03,34071.94,643300],["2025-05-09",34071.94,34160.67,33717.03,34071.94,404500],["2025-05-12",34071.94,34249.4,33894.48,34160.67,352000],["2025-05-13",34160.67,34693.05,34160.67,34515.59,430300],["2025-05-14",34604.32,34959.23,34338.13,34426.86,462100],["2025-05-15",34870.5,34870.5,34249.4,34426.86,511000],["2025-05-16",34338.13,34515.59,34338.13,34426.86,343100],["2025-05-19",34426.86,34515.59,34249.4,34338.13,237100],["2025-05-20",34426.86,34515.59,34249.4,34338.13,482000],["2025-05-21",34338.13,34338.13,34160.67,34338.13,300000],["2025-05-22",34249.4,34338.13,34160.67,34249.4,322500],["2025-05-23",34249.4,35136.69,34249.4,34781.77,477400],["2025-05-26",34604.32,34781.77,34338.13,34781.77,256600],["2025-05-27",34781.77,35047.96,34693.05,34781.77,210700],["2025-05-28",34781.77,34959.23,34604.32,34781.77,552600],["2025-05-29",34604.32,34870.5,34604.32,34781.77,154600],["2025-05-30",34870.5,34870.5,34693.05,34781.77,429800],["2025-06-02",34959.23,35846.52,34870.5,35757.79,979800],["2025-06-03",35757.79,35935.25,35491.61,35669.06,531300],["2025-06-04",34870.5,36556.35,30256.59,35580.34,415400],["2025-06-05",35846.52,35935.25,35314.15,35846.52,658800],["2025-06-06",35580.34,35757.79,34870.5,35136.69,348600],["2025-06-09",35047.96,35225.42,34693.05,34870.5,341100],["2025-06-10",34959.23,35047.96,34604.32,34959.23,397300],["2025-06-11",34781.77,35225.42,34693.05,35225.42,257000],["2025-06-12",34959.23,35225.42,34959.23,35136.69,110600],["2025-06-13",34604.32,35047.96,34604.32,34870.5,346900],["2025-06-16",34870.5,34870.5,34693.05,34781.77,420900],["2025-06-17",34781.77,35047.96,34693.05,34870.5,382800],["2025-06-18",34781.77,35047.96,33717.03,34781.77,416400],["2025-06-19",34781.77,34959.23,34693.05,34781.77,244200],["2025-06-20",34781.77,34870.5,34604.32,34693.05,361800],["2025-06-23",34781.77,34781.77,34515.59,34781.77,739600],["2025-06-24",34781.77,34870.5,34604.32,34693.05,274400],["2025-06-25",34693.05,34781.77,34693.05,34781.77,134200],["2025-06-26",34870.5,34959.23,34781.77,34870.5,235900],["2025-06-27",34959.23,34959.23,34781.77,34870.5,223900],["2025-06-30",34781.77,34870.5,34604.32,34870.5,389200],["2025-07-01",34870.5,34870.5,34693.05,34781.77,225200],["2025-07-02",34870.5,34959.23,34693.05,34870.5,351400],["2025-07-03",34870.5,36290.17,34870.5,35314.15,1302800],["2025-07-04",35491.61,35580.34,35225.42,35491.61,215700],["2025-07-07",35580.34,35669.06,35047.96,35225.42,528700],["2025-07-08",35314.15,35314.15,35047.96,35136.69,768000],["2025-07-09",35136.69,35491.61,35047.96,35225.42,825000],["2025-07-10",35225.42,35225.42,35047.96,35136.69,506600],["2025-07-11",35136.69,35225.42,34959.23,35136.69,325900],["2025-07-14",35047.96,35047.96,34160.67,34338.13,2766300],["2025-07-15",34338.13,34693.05,33805.76,33983.21,2127700],["2025-07-16",34071.94,34338.13,33983.21,34071.94,665600],["2025-07-17",34071.94,34249.4,33894.48,33983.21,769500],["2025-07-18",33983.21,34071.94,33628.3,33717.03,1383800],["2025-07-21",33717.03,33983.21,33717.03,33717.03,864900],["2025-07-22",33983.21,33983.21,33628.3,33717.03,906300],["2025-07-23",33717.03,33894.48,33628.3,33717.03,751200],["2025-07-24",33717.03,33894.48,33628.3,33805.76,764100],["2025-07-25",33805.76,33894.48,33717.03,33805.76,674300],["2025-07-28",33805.76,34160.67,33805.76,34160.67,844000],["2025-07-29",34249.4,34338.13,33805.76,33894.48,923000],["2025-07-30",34071.94,34071.94,33717.03,33983.21,582500],["2025-07-31",33983.21,34160.67,33805.76,33983.21,574100],["2025-08-01",33983.21,34160.67,33983.21,34160.67,530800],["2025-08-04",34160.67,34426.86,33983.21,34249.4,706600],["2025-08-05",34338.13,34693.05,34249.4,34515.59,1138700],["2025-08-06",34515.59,34693.05,34426.86,34604.32,477300],["2025-08-07",34604.32,34693.05,34338.13,34604.32,526100],["2025-08-08",34604.32,34959.23,34426.86,34781.77,551900],["2025-08-11",34781.77,35491.61,34604.32,34781.77,1051000],["2025-08-12",34959.23,35047.96,34515.59,34870.5,765200],["2025-08-13",34693.05,35047.96,34604.32,34870.5,537200],["2025-08-14",34870.5,34959.23,34604.32,34693.05,617400],["2025-08-15",34693.05,34781.77,34249.4,34338.13,859200],["2025-08-18",34338.13,34426.86,34160.67,34426.86,445100],["2025-08-19",34426.86,34515.59,34249.4,34515.59,1030800],["2025-08-20",34515.59,34515.59,34160.67,34249.4,939300],["2025-08-21",34160.67,34338.13,34071.94,34249.4,490500],["2025-08-22",34249.4,34338.13,34071.94,34071.94,650700],["2025-08-25",34160.67,34426.86,34160.67,34338.13,505400],["2025-08-26",34249.4,34604.32,34249.4,34604.32,571800],["2025-08-27",34515.59,34870.5,34426.86,34781.77,806900],["2025-08-28",34781.77,35225.42,34693.05,34959.23,605500],["2025-08-29",34959.23,34959.23,34604.32,34870.5,492700],["2025-09-03",34870.5,34870.5,34604.32,34781.77,515900],["2025-09-04",34781.77,34870.5,34693.05,34693.05,715600],["2025-09-05",34781.77,35047.96,34693.05,34781.77,1477300],["2025-09-08",34870.5,35136.69,34781.77,34870.5,1107000],["2025-09-09",34959.23,35047.96,34693.05,34870.5,478600],["2025-09-10",35047.96,35314.15,34426.86,34870.5,498200],["2025-09-11",34870.5,34959.23,34693.05,34870.5,696500],["2025-09-12",34959.23,36023.98,34870.5,35580.34,1649500],["2025-09-15",35669.06,35757.79,35314.15,35491.61,384100],["2025-09-16",35491.61,35669.06,35136.69,35314.15,497900],["2025-09-17",35402.88,35402.88,35047.96,35047.96,558400],["2025-09-18",35136.69,35225.42,34959.23,35225.42,391900],["2025-09-19",35225.42,35314.15,34959.23,34959.23,494600],["2025-09-22",35136.69,35136.69,34515.59,34781.77,558100],["2025-09-23",34781.77,34959.23,34604.32,34693.05,686700],["2025-09-24",34781.77,34959.23,34693.05,34870.5,300400],["2025-09-25",34959.23,35136.69,34870.5,35136.69,358900],["2025-09-26",35136.69,35136.69,34870.5,34959.23,266700],["2025-09-29",35047.96,35136.69,34870.5,34959.23,351800],["2025-09-30",34959.23,35047.96,34693.05,34870.5,536000],["2025-10-01",34781.77,35047.96,34781.77,35047.96,218400],["2025-10-02",34959.23,35136.69,34781.77,34870.5,298400],["2025-10-03",34959.23,35047.96,34781.77,34959.23,288800],["2025-10-06",34959.23,35402.88,34870.5,35314.15,505400],["2025-10-07",35314.15,35491.61,35136.69,35314.15,213000],["2025-10-08",35314.15,35491.61,35225.42,35491.61,255000],["2025-10-09",35402.88,35580.34,35402.88,35580.34,284900],["2025-10-10",35491.61,35580.34,35402.88,35580.34,369300],["2025-10-13",35580.34,35580.34,35047.96,35136.69,346200],["2025-10-14",35136.69,35314.15,35047.96,35225.42,373500],["2025-10-15",35136.69,35225.42,35136.69,35225.42,286900],["2025-10-16",35136.69,35491.61,35047.96,35314.15,416400],["2025-10-17",35491.61,35491.61,35136.69,35314.15,369100],["2025-10-20",35314.15,35314.15,34515.59,34604.32,762400],["2025-10-21",34959.23,34959.23,34515.59,34781.77,595200],["2025-10-22",34781.77,34959.23,34604.32,34870.5,206200],["2025-10-23",34870.5,35136.69,34870.5,35047.96,353600],["2025-10-24",35047.96,35136.69,34870.5,35136.69,185900],["2025-10-27",35136.69,35136.69,34959.23,35047.96,317900],["2025-10-28",35047.96,35136.69,34959.23,35047.96,398000],["2025-10-29",35047.96,35669.06,33095.92,35580.34,668300],["2025-10-30",35669.06,37266.19,35580.34,36467.63,1354000],["2025-10-31",36467.63,37177.46,36290.17,36556.35,660500],["2025-11-03",36645.08,36822.54,36378.9,36556.35,504400],["2025-11-04",36556.35,37177.46,36467.63,36911.27,1294000],["2025-11-05",36822.54,37709.83,36822.54,37088.73,1190700],["2025-11-06",37177.46,37177.46,36645.08,36822.54,670600],["2025-11-07",36911.27,36911.27,36645.08,36733.81,934600],["2025-11-10",36822.54,37000.0,36645.08,36733.81,815100],["2025-11-11",36733.81,36911.27,36645.08,36822.54,441100],["2025-11-12",36822.54,36911.27,36733.81,36911.27,613300],["2025-11-13",36911.27,36911.27,36645.08,36822.54,774800],["2025-11-14",36822.54,36911.27,36645.08,36911.27,867400],["2025-11-17",36911.27,37354.92,36733.81,36911.27,2051900],["2025-11-18",37100.0,39200.0,36500.0,36800.0,1027600],["2025-11-19",36900.0,36900.0,35700.0,36000.0,1148100],["2025-11-20",36000.0,36000.0,35500.0,35700.0,622900],["2025-11-21",35700.0,35700.0,35300.0,35600.0,310800],["2025-11-24",35600.0,35700.0,35400.0,35600.0,237000],["2025-11-25",35700.0,35800.0,35200.0,35400.0,348000],["2025-11-26",35300.0,35600.0,35200.0,35300.0,313800],["2025-11-27",35300.0,35400.0,35100.0,35200.0,265500],["2025-11-28",35200.0,35500.0,35100.0,35400.0,242500],["2025-12-01",35400.0,35400.0,35100.0,35200.0,161800],["2025-12-02",35200.0,35200.0,34900.0,35000.0,324000],["2025-12-03",35000.0,35200.0,34900.0,35000.0,348200],["2025-12-04",35000.0,35100.0,34900.0,35000.0,216100],["2025-12-05",35000.0,35000.0,34800.0,34900.0,335500],["2025-12-08",34800.0,34900.0,34600.0,34700.0,300000],["2025-12-09",34800.0,34800.0,34200.0,34200.0,532900],["2025-12-10",34300.0,34300.0,34100.0,34200.0,213500],["2025-12-11",34300.0,34300.0,34100.0,34200.0,237000],["2025-12-12",34200.0,34300.0,33900.0,34000.0,288800],["2025-12-15",34000.0,34100.0,33800.0,33900.0,270900],["2025-12-16",34000.0,34000.0,33800.0,33900.0,318100],["2025-12-17",34000.0,34200.0,33900.0,34100.0,242500],["2025-12-18",34100.0,34300.0,34100.0,34300.0,187700],["2025-12-19",34400.0,34400.0,33900.0,34000.0,416400],["2025-12-22",34100.0,34100.0,33800.0,33900.0,569000],["2025-12-23",34000.0,34100.0,33900.0,33900.0,203800],["2025-12-24",34100.0,34100.0,33700.0,33800.0,247700],["2025-12-25",33800.0,33800.0,33600.0,33700.0,268900],["2025-12-26",33700.0,33700.0,33500.0,33600.0,243300],["2025-12-29",33500.0,33700.0,33500.0,33600.0,240500],["2025-12-30",33700.0,38600.0,33500.0,33800.0,323700],["2025-12-31",33000.0,34200.0,29300.0,34200.0,172200],["2026-01-05",34000.0,34200.0,33700.0,33800.0,151800],["2026-01-06",33800.0,34000.0,33500.0,33700.0,459000],["2026-01-07",33800.0,34200.0,33700.0,34200.0,408300],["2026-01-08",34200.0,35000.0,34200.0,34800.0,672600],["2026-01-09",34900.0,35100.0,34500.0,34500.0,410600],["2026-01-12",34500.0,35900.0,34500.0,35600.0,1237600],["2026-01-13",36000.0,36000.0,34900.0,35000.0,426700],["2026-01-14",34500.0,35900.0,34500.0,35800.0,2108000],["2026-01-15",36000.0,40500.0,35800.0,40500.0,10307600],["2026-01-16",39500.0,43200.0,39500.0,40400.0,3287300],["2026-01-19",40200.0,41100.0,38600.0,38800.0,3672700],["2026-01-20",38800.0,40200.0,37800.0,38300.0,3496500],["2026-01-21",38100.0,38700.0,36500.0,37400.0,2588000],["2026-01-22",37200.0,38400.0,37000.0,37300.0,1174400],["2026-01-23",37300.0,37700.0,35600.0,35700.0,1998500],["2026-01-26",35700.0,36100.0,35000.0,35200.0,1882500],["2026-01-27",35400.0,36200.0,35100.0,35800.0,770600],["2026-01-28",35800.0,36300.0,35500.0,35900.0,972900],["2026-01-29",36000.0,36100.0,35500.0,35800.0,628200],["2026-01-30",35800.0,36100.0,35500.0,35800.0,987800],["2026-02-02",35800.0,36300.0,35300.0,35900.0,879600],["2026-02-03",35900.0,37400.0,35800.0,36900.0,1646100],["2026-02-04",36900.0,37100.0,36400.0,36800.0,781000],["2026-02-05",37000.0,37000.0,35800.0,36000.0,1101000],["2026-02-06",36000.0,36200.0,35100.0,35500.0,1000800],["2026-02-09",35700.0,35700.0,35200.0,35400.0,376500],["2026-02-10",35500.0,35600.0,35000.0,35100.0,645100],["2026-02-11",35200.0,35500.0,35200.0,35300.0,420300],["2026-02-12",35300.0,35700.0,35300.0,35600.0,148800],["2026-02-13",35500.0,35700.0,35300.0,35500.0,336000],["2026-02-23",35500.0,36100.0,35500.0,35900.0,365100],["2026-02-24",36000.0,36100.0,35400.0,35600.0,526900],["2026-02-25",35600.0,35700.0,35100.0,35300.0,1322100],["2026-02-26",35300.0,35500.0,35100.0,35400.0,360900],["2026-02-27",35500.0,35500.0,35100.0,35300.0,505200],["2026-03-02",35200.0,35200.0,34300.0,34800.0,1615100],["2026-03-03",34700.0,35000.0,34000.0,34300.0,1209400],["2026-03-04",34300.0,34300.0,33600.0,34100.0,1046100],["2026-03-05",34100.0,34900.0,34100.0,34300.0,419200],["2026-03-06",34400.0,34600.0,34000.0,34100.0,488300],["2026-03-09",34100.0,34100.0,31000.0,31800.0,2421300],["2026-03-10",32300.0,33900.0,31800.0,33500.0,1102200],["2026-03-11",33700.0,34000.0,33500.0,34000.0,450300],["2026-03-12",33900.0,33900.0,33400.0,33700.0,354600],["2026-03-13",33800.0,34400.0,33500.0,34000.0,414000],["2026-03-16",34000.0,34400.0,33800.0,33900.0,228000],["2026-03-17",33900.0,34200.0,33800.0,34100.0,258800],["2026-03-18",34100.0,34200.0,34000.0,34000.0,286200],["2026-03-19",34400.0,34800.0,33400.0,33600.0,599100],["2026-03-20",33500.0,33800.0,33300.0,33400.0,426500],["2026-03-23",33500.0,33500.0,32500.0,32600.0,760700],["2026-03-24",32800.0,33700.0,32800.0,33200.0,348600],["2026-03-25",33200.0,33700.0,33200.0,33600.0,221600],["2026-03-26",33600.0,33600.0,33000.0,33200.0,298800],["2026-03-27",33200.0,33500.0,33200.0,33400.0,205700],["2026-03-30",33400.0,33400.0,33000.0,33300.0,297000],["2026-03-31",33200.0,33600.0,33200.0,33400.0,292300],["2026-04-01",33400.0,33700.0,33400.0,33500.0,333400],["2026-04-02",33600.0,33600.0,33000.0,33200.0,479900],["2026-04-03",33100.0,33500.0,32900.0,32900.0,460600],["2026-04-06",33100.0,33200.0,33000.0,33000.0,146600],["2026-04-07",33100.0,33300.0,33000.0,33200.0,213700],["2026-04-08",33200.0,33600.0,33100.0,33600.0,331800],["2026-04-09",33600.0,33600.0,33200.0,33300.0,178700],["2026-04-10",33300.0,33500.0,33200.0,33300.0,262600],["2026-04-13",33300.0,33500.0,33200.0,33300.0,251900],["2026-04-14",33300.0,33700.0,33300.0,33500.0,349500],["2026-04-15",33600.0,33700.0,33400.0,33500.0,300400],["2026-04-16",33500.0,33500.0,33400.0,33400.0,163600],["2026-04-17",33500.0,33600.0,33300.0,33400.0,244800],["2026-04-20",33400.0,33700.0,33400.0,33500.0,159600],["2026-04-21",33600.0,33600.0,33300.0,33400.0,182000],["2026-04-22",33500.0,33500.0,33300.0,33500.0,160500],["2026-04-23",33400.0,33600.0,33300.0,33500.0,201900],["2026-04-24",33400.0,33500.0,33000.0,33200.0,602800],["2026-04-28",33300.0,33500.0,33100.0,33300.0,203400],["2026-04-29",33300.0,33400.0,33100.0,33400.0,143100],["2026-05-04",33400.0,33600.0,33200.0,33400.0,355100],["2026-05-05",33400.0,33500.0,33200.0,33300.0,168900],["2026-05-06",33300.0,33600.0,33300.0,33600.0,304800],["2026-05-07",33600.0,33700.0,33500.0,33600.0,235600],["2026-05-08",33700.0,33700.0,33400.0,33500.0,203700],["2026-05-11",33500.0,33700.0,33500.0,33600.0,206200],["2026-05-12",33600.0,33700.0,33500.0,33600.0,192300],["2026-05-13",33600.0,34800.0,33600.0,34700.0,598900],["2026-05-14",34700.0,35200.0,34500.0,34800.0,377600],["2026-05-15",34800.0,35100.0,34200.0,34300.0,309800],["2026-05-18",34500.0,34700.0,33900.0,34600.0,366300],["2026-05-19",34700.0,35800.0,34600.0,34900.0,433700],["2026-05-20",34900.0,35200.0,34100.0,35000.0,451300],["2026-05-21",35000.0,35300.0,34600.0,34700.0,270500],["2026-05-22",34900.0,34900.0,34300.0,34700.0,201200],["2026-05-25",34700.0,34900.0,34400.0,34600.0,198200],["2026-05-26",35000.0,36200.0,34800.0,35400.0,906700],["2026-05-27",35600.0,35600.0,35000.0,35200.0,207900],["2026-05-28",35200.0,35200.0,34700.0,34800.0,259600],["2026-05-29",34800.0,35500.0,34800.0,34800.0,101600],["2026-06-01",35000.0,35200.0,34700.0,34800.0,163700],["2026-06-02",34900.0,34900.0,34400.0,34600.0,276700],["2026-06-03",34600.0,34600.0,34400.0,34600.0,153500],["2026-06-04",34500.0,34800.0,34500.0,34700.0,80500],["2026-06-05",34700.0,34900.0,34600.0,34700.0,95200],["2026-06-08",34600.0,34800.0,34300.0,34600.0,277500],["2026-06-09",34600.0,34600.0,34400.0,34500.0,140900],["2026-06-10",34400.0,34600.0,34300.0,34500.0,108100],["2026-06-11",34500.0,34600.0,34400.0,34600.0,109600],["2026-06-12",34500.0,35100.0,34500.0,34800.0,209100],["2026-06-15",34800.0,35000.0,34600.0,34700.0,200200],["2026-06-16",34800.0,35000.0,34600.0,34800.0,235200],["2026-06-17",34900.0,35300.0,34800.0,35200.0,281400],["2026-06-18",35300.0,35600.0,35300.0,35400.0,358400],["2026-06-19",35400.0,35600.0,35300.0,35400.0,334100],["2026-06-22",35400.0,35600.0,35300.0,35300.0,401700],["2026-06-23",35200.0,35500.0,35100.0,35200.0,161013],["2026-06-24",35200.0,35200.0,35000.0,35100.0,160312],["2026-06-25",35200.0,35300.0,35000.0,35000.0,161700],["2026-06-26",35000.0,35100.0,34800.0,35000.0,155700],["2026-06-29",35100.0,35300.0,34800.0,35100.0,184800],["2026-06-30",35200.0,35300.0,35000.0,35200.0,96500],["2026-07-01",35200.0,35300.0,35000.0,35100.0,121700],["2026-07-02",35100.0,35200.0,35000.0,35200.0,140900],["2026-07-03",35200.0,35200.0,35000.0,35200.0,107100],["2026-07-06",35200.0,35300.0,34900.0,35100.0,198000],["2026-07-07",35000.0,35100.0,34900.0,35000.0,131200],["2026-07-08",35000.0,35100.0,35000.0,35100.0,137800],["2026-07-09",35100.0,35100.0,34900.0,35100.0,130400],["2026-07-10",35100.0,35200.0,34800.0,34900.0,121700],["2026-07-13",34900.0,34900.0,34400.0,34700.0,306300],["2026-07-14",34800.0,34800.0,34600.0,34700.0,150000],["2026-07-15",34800.0,34900.0,34500.0,34600.0,134600],["2026-07-16",34700.0,34700.0,34200.0,34500.0,245100],["2026-07-17",34500.0,34700.0,34300.0,34600.0,136100],["2026-07-20",34700.0,34700.0,34300.0,34400.0,231000],["2026-07-21",34500.0,34500.0,34200.0,34400.0,141600],["2026-07-22",34400.0,34400.0,33800.0,34000.0,306100],["2026-07-23",34000.0,34200.0,33600.0,33900.0,393000],["2026-07-24",34300.0,34300.0,33700.0,33900.0,199600],["2026-07-27",33900.0,34500.0,33800.0,33900.0,333800],["2026-07-28",34100.0,34100.0,33800.0,34100.0,163400],["2026-07-29",34000.0,34100.0,33700.0,33900.0,265800],["2026-07-30",34000.0,34200.0,34000.0,34200.0,148400],["2026-07-31",34300.0,34700.0,34300.0,34400.0,218600],["2026-08-03",34500.0,34700.0,34400.0,34700.0,249300],["2026-08-04",34700.0,34800.0,34500.0,34700.0,11137300],["2026-08-05",34700.0,35100.0,34700.0,34900.0,241600],["2026-08-06",34900.0,35000.0,34700.0,34800.0,108200],["2026-08-07",34800.0,35400.0,34700.0,35200.0,470400],["2026-08-10",35400.0,35800.0,35100.0,35400.0,227400],["2026-08-11",35400.0,35600.0,35000.0,35000.0,233800],["2026-08-12",35200.0,35300.0,35000.0,35200.0,122200],["2026-08-13",35200.0,35200.0,34800.0,35000.0,172800],["2026-08-14",35000.0,35100.0,34500.0,34700.0,260700],["2026-08-17",34700.0,34900.0,34700.0,34900.0,107900],["2026-08-18",35100.0,35200.0,34800.0,35100.0,291600],["2026-08-19",35100.0,35300.0,34900.0,35000.0,194400],["2026-08-20",35000.0,35200.0,34900.0,35100.0,153800],["2026-08-21",35100.0,35300.0,34900.0,35200.0,258100],["2026-08-24",35200.0,35300.0,35100.0,35200.0,146400],["2026-08-25",35300.0,35400.0,35000.0,35300.0,182300],["2026-08-26",35300.0,35300.0,35200.0,35300.0,114500],["2026-08-27",35200.0,35400.0,35200.0,35300.0,60300],["2026-08-28",35300.0,35300.0,35100.0,35200.0,155000],["2026-09-03",35300.0,36100.0,35200.0,35900.0,416100],["2026-09-04",35900.0,36000.0,35600.0,35800.0,127500],["2026-09-07",35800.0,36100.0,35800.0,36000.0,309600],["2026-09-08",35900.0,36200.0,35800.0,36200.0,217200],["2026-09-09",36200.0,36700.0,36200.0,36400.0,334200],["2026-09-10",36400.0,36500.0,36100.0,36200.0,189800],["2026-09-11",36300.0,36300.0,35600.0,35900.0,334500],["2026-09-14",35800.0,36100.0,35600.0,35800.0,194300],["2026-09-15",35800.0,36000.0,35700.0,35800.0,239900],["2026-09-16",35900.0,36100.0,35800.0,36000.0,324900],["2026-09-17",36000.0,37900.0,35900.0,37000.0,865800],["2026-09-18",37000.0,37300.0,36800.0,37000.0,330000],["2026-09-21",37100.0,37200.0,36700.0,36900.0,406100],["2026-09-22",37000.0,37000.0,36800.0,36900.0,244300],["2026-09-23",37000.0,37000.0,36800.0,36800.0,231700],["2026-09-24",36800.0,37000.0,36700.0,36900.0,308800],["2026-09-25",36800.0,37000.0,36800.0,36800.0,202300],["2026-09-28",36900.0,37100.0,36800.0,37000.0,392300],["2026-09-29",37000.0,37000.0,36800.0,36900.0,332100],["2026-09-30",36900.0,37000.0,36700.0,37000.0,306600],["2026-10-01",37000.0,38000.0,36800.0,37600.0,703900],["2026-10-02",37600.0,38000.0,37300.0,37500.0,324200]]}