{"sym":"VGC","index":false,"bars":[["2015-10-15",6324.43,6443.76,6085.77,6085.77,10100],["2015-10-16",6085.77,6145.44,5906.78,6085.77,34900],["2015-10-19",6085.77,6145.44,6085.77,6085.77,33400],["2015-10-20",6085.77,6145.44,6085.77,6145.44,38000],["2015-10-21",6085.77,6085.77,6026.11,6026.11,14200],["2015-10-22",6026.11,6026.11,5966.44,5966.44,16500],["2015-10-23",5966.44,5966.44,5906.78,5906.78,2100],["2015-10-26",5847.11,5847.11,5847.11,5847.11,7100],["2015-10-27",5787.45,5787.45,5787.45,5787.45,4800],["2015-10-28",5668.12,5847.11,5369.8,5847.11,31500],["2015-10-29",5429.46,5548.79,5429.46,5548.79,8100],["2015-10-30",5489.13,5489.13,5310.13,5310.13,5700],["2015-11-02",5369.8,5369.8,5071.48,5071.48,38700],["2015-11-03",5250.47,5250.47,5250.47,5250.47,600],["2015-11-04",5071.48,5250.47,4773.16,5250.47,12000],["2015-11-05",5131.14,5310.13,5131.14,5310.13,4200],["2015-11-06",5369.8,5369.8,5250.47,5310.13,30300],["2015-11-09",5250.47,5250.47,5071.48,5071.48,10600],["2015-11-10",5190.81,5190.81,5131.14,5131.14,3300],["2015-11-11",5131.14,5131.14,5131.14,5131.14,2900],["2015-11-12",5131.14,5190.81,5131.14,5190.81,2700],["2015-11-13",5369.8,5369.8,5250.47,5369.8,500],["2015-11-16",5310.13,5310.13,5310.13,5310.13,0],["2015-11-17",5369.8,5369.8,5250.47,5250.47,10300],["2015-11-18",5250.47,5250.47,4474.83,5250.47,5200],["2015-11-19",5250.47,5250.47,5250.47,5250.47,2000],["2015-11-20",5250.47,5250.47,5250.47,5250.47,18900],["2015-11-23",5131.14,5190.81,5131.14,5131.14,11000],["2015-11-24",5131.14,5131.14,5071.48,5071.48,2100],["2015-11-25",4892.48,4952.15,4892.48,4892.48,2300],["2015-11-26",5071.48,5071.48,4594.16,4594.16,6600],["2015-11-27",5071.48,5071.48,4653.83,4653.83,11000],["2015-11-30",5131.14,5131.14,5131.14,5131.14,100],["2015-12-01",4892.48,4892.48,4892.48,4892.48,100],["2015-12-02",4534.5,4832.82,4534.5,4653.83,10300],["2015-12-03",5011.81,5011.81,4653.83,4653.83,15900],["2015-12-04",4653.83,4952.15,4653.83,4653.83,137900],["2015-12-07",4892.48,5310.13,4653.83,4653.83,30400],["2015-12-08",4773.16,4773.16,4773.16,4773.16,100],["2015-12-09",4594.16,4892.48,4594.16,4653.83,11300],["2015-12-10",4713.49,4713.49,4653.83,4653.83,18200],["2015-12-11",4653.83,4653.83,4594.16,4653.83,5700],["2015-12-14",4713.49,4713.49,4713.49,4713.49,2000],["2015-12-15",4534.5,4773.16,4534.5,4773.16,2500],["2015-12-16",4773.16,4892.48,4534.5,4534.5,7700],["2015-12-17",4892.48,4892.48,4892.48,4892.48,100],["2015-12-18",4892.48,4892.48,4892.48,4892.48,0],["2015-12-21",4773.16,4773.16,4773.16,4773.16,1000],["2015-12-22",4773.16,4773.16,4773.16,4773.16,0],["2015-12-23",4773.16,4773.16,4773.16,4773.16,11100],["2015-12-24",4773.16,4832.82,4773.16,4832.82,4100],["2015-12-25",4773.16,4773.16,4773.16,4773.16,1000],["2015-12-28",4653.83,4653.83,4653.83,4653.83,1000],["2015-12-29",4773.16,4773.16,4773.16,4773.16,100],["2015-12-30",5250.47,5250.47,5250.47,5250.47,100],["2015-12-31",4773.16,4773.16,4773.16,4773.16,6400],["2016-01-04",5489.13,5489.13,5310.13,5310.13,1100],["2016-01-05",4773.16,4773.16,4773.16,4773.16,100],["2016-01-06",4713.49,4773.16,4713.49,4773.16,7700],["2016-01-07",5250.47,5250.47,4653.83,4653.83,1500],["2016-01-08",4653.83,4653.83,4474.83,4474.83,21800],["2016-01-11",4534.5,4534.5,4534.5,4534.5,0],["2016-01-12",5011.81,5011.81,5011.81,5011.81,100],["2016-01-13",4713.49,4713.49,4474.83,4474.83,10100],["2016-01-14",4713.49,4713.49,4713.49,4713.49,100],["2016-01-15",4713.49,4713.49,4713.49,4713.49,0],["2016-01-18",4713.49,4713.49,4713.49,4713.49,0],["2016-01-19",4773.16,4773.16,4176.51,4176.51,8500],["2016-01-20",4594.16,4594.16,4594.16,4594.16,0],["2016-01-21",4594.16,4594.16,4594.16,4594.16,0],["2016-01-22",4594.16,4594.16,4594.16,4594.16,0],["2016-01-25",4474.83,4474.83,4474.83,4474.83,1000],["2016-01-26",4713.49,4713.49,4713.49,4713.49,100],["2016-01-27",4713.49,4713.49,4713.49,4713.49,0],["2016-01-28",4713.49,4713.49,4594.16,4594.16,1200],["2016-01-29",4594.16,4594.16,4594.16,4594.16,2000],["2016-02-01",4534.5,4713.49,4534.5,4713.49,17000],["2016-02-02",4594.16,4594.16,4534.5,4594.16,17700],["2016-02-03",4594.16,4713.49,4594.16,4713.49,13800],["2016-02-04",4713.49,4773.16,4713.49,4773.16,3000],["2016-02-05",5310.13,5369.8,5310.13,5369.8,300],["2016-02-15",4952.15,4952.15,4773.16,4773.16,1300],["2016-02-16",4832.82,4832.82,4832.82,4832.82,0],["2016-02-17",4892.48,4892.48,4892.48,4892.48,7000],["2016-02-18",4892.48,4892.48,4892.48,4892.48,0],["2016-02-19",4832.82,5011.81,4832.82,5011.81,6800],["2016-02-22",4892.48,4892.48,4892.48,4892.48,1000],["2016-02-23",4892.48,4892.48,4892.48,4892.48,39500],["2016-02-24",4892.48,4892.48,4892.48,4892.48,0],["2016-02-25",4653.83,4653.83,4474.83,4534.5,12300],["2016-02-26",4534.5,4534.5,4534.5,4534.5,0],["2016-02-29",4534.5,4534.5,4534.5,4534.5,0],["2016-03-01",4474.83,4474.83,4474.83,4474.83,2900],["2016-03-02",4892.48,4892.48,4773.16,4773.16,10800],["2016-03-03",4832.82,4952.15,4832.82,4952.15,7900],["2016-03-04",4952.15,5608.46,4952.15,5608.46,28300],["2016-03-07",5668.12,5906.78,5489.13,5489.13,7500],["2016-03-08",5608.46,5668.12,5489.13,5608.46,19700],["2016-03-09",5608.46,5608.46,5369.8,5608.46,10600],["2016-03-10",5489.13,5668.12,5489.13,5668.12,28700],["2016-03-11",5668.12,5906.78,5608.46,5608.46,13000],["2016-03-14",5787.45,5787.45,5787.45,5787.45,21800],["2016-03-15",5787.45,5787.45,5548.79,5727.79,37600],["2016-03-16",5668.12,5668.12,5608.46,5668.12,15400],["2016-03-17",5966.44,6026.11,5727.79,5966.44,40800],["2016-03-18",6026.11,6145.44,6026.11,6145.44,6600],["2016-03-21",6085.77,6205.1,5966.44,6145.44,24400],["2016-03-22",6145.44,6145.44,5966.44,6085.77,23500],["2016-03-23",6145.44,6921.07,6145.44,6921.07,188400],["2016-03-24",7756.38,7816.04,7756.38,7816.04,341300],["2016-03-25",8591.68,8949.67,8591.68,8949.67,566700],["2016-03-28",9068.99,9844.63,8054.7,9546.31,239300],["2016-03-29",9725.3,9844.63,9546.31,9844.63,264290],["2016-03-30",9904.3,11157.25,9904.3,10023.63,304900],["2016-03-31",9963.96,10441.28,9128.66,9128.66,348500],["2016-04-01",8114.36,8830.34,8114.36,8233.69,366800],["2016-04-04",7279.06,8651.34,7159.73,8174.03,118100],["2016-04-05",8114.36,8412.69,7875.71,8412.69,173000],["2016-04-06",8353.02,9247.99,8353.02,9128.66,460000],["2016-04-07",9247.99,9725.3,9128.66,9307.65,487500],["2016-04-08",9307.65,9307.65,8830.34,9009.33,306400],["2016-04-11",9247.99,9307.65,8890.0,9009.33,544400],["2016-04-12",9128.66,9128.66,8591.68,8651.34,380400],["2016-04-13",8711.01,9128.66,8711.01,8949.67,424400],["2016-04-14",8890.0,8890.0,8711.01,8770.67,112100],["2016-04-15",8770.67,8830.34,8591.68,8591.68,162300],["2016-04-19",8651.34,8711.01,7935.37,8054.7,311600],["2016-04-20",8054.7,8174.03,7935.37,8114.36,186100],["2016-04-21",7995.03,8353.02,7995.03,8114.36,111000],["2016-04-22",7875.71,8054.7,7756.38,7935.37,157900],["2016-04-25",7995.03,7995.03,7398.39,7517.72,223950],["2016-04-26",7696.71,8353.02,7458.05,7995.03,237500],["2016-04-27",8054.7,8890.0,7995.03,8353.02,249200],["2016-04-28",8412.69,8532.01,8114.36,8233.69,132580],["2016-04-29",8114.36,8174.03,8054.7,8114.36,130900],["2016-05-04",8114.36,8114.36,7756.38,7875.71,199100],["2016-05-05",7756.38,7816.04,7458.05,7517.72,216700],["2016-05-06",7458.05,7696.71,7398.39,7517.72,138950],["2016-05-09",7696.71,7696.71,7159.73,7517.72,127800],["2016-05-10",7517.72,7517.72,7279.06,7338.73,80300],["2016-05-11",7338.73,7577.38,7279.06,7517.72,74700],["2016-05-12",7577.38,8054.7,7577.38,7875.71,154100],["2016-05-13",7756.38,8174.03,7756.38,7935.37,244400],["2016-05-16",7935.37,8054.7,7816.04,7816.04,56000],["2016-05-17",7637.05,7756.38,7517.72,7696.71,152400],["2016-05-18",7517.72,7875.71,7517.72,7637.05,85900],["2016-05-19",7637.05,7756.38,7637.05,7696.71,94900],["2016-05-20",7696.71,8353.02,7696.71,8114.36,445400],["2016-05-23",8054.7,8233.69,7995.03,8054.7,83100],["2016-05-24",7935.37,8054.7,7935.37,8054.7,42800],["2016-05-25",7875.71,7995.03,7756.38,7875.71,181000],["2016-05-26",7875.71,8114.36,7875.71,7935.37,117800],["2016-05-27",7875.71,8114.36,7875.71,8114.36,82300],["2016-05-30",8114.36,8532.01,8054.7,8353.02,392600],["2016-05-31",8353.02,8353.02,8114.36,8174.03,105400],["2016-06-01",8114.36,8293.36,8114.36,8293.36,120400],["2016-06-02",8233.69,9009.33,8233.69,9009.33,963500],["2016-06-03",9009.33,9307.65,9009.33,9068.99,629280],["2016-06-06",9128.66,9128.66,8770.67,8770.67,251800],["2016-06-07",8770.67,8830.34,8651.34,8830.34,365700],["2016-06-08",8770.67,9546.31,8770.67,9247.99,1096220],["2016-06-09",9307.65,9665.64,9247.99,9665.64,752020],["2016-06-10",9665.64,10023.63,9486.65,9665.64,771000],["2016-06-13",9725.3,9725.3,9188.32,9247.99,338100],["2016-06-14",9247.99,9426.98,9068.99,9367.32,325120],["2016-06-15",9367.32,9725.3,9367.32,9665.64,428940],["2016-06-16",9665.64,9844.63,9307.65,9426.98,420000],["2016-06-17",9426.98,9426.98,9009.33,9188.32,296400],["2016-06-20",9188.32,9188.32,8830.34,8949.67,506100],["2016-06-21",8830.34,9247.99,8830.34,9009.33,323000],["2016-06-22",9009.33,9009.33,8651.34,8711.01,383170],["2016-06-23",8711.01,8770.67,8591.68,8711.01,223040],["2016-06-24",8591.68,8591.68,7637.05,8114.36,905060],["2016-06-27",8054.7,8054.7,7517.72,7875.71,341750],["2016-06-28",7816.04,8233.69,7816.04,8054.7,202810],["2016-06-29",8054.7,8174.03,7816.04,7995.03,275700],["2016-06-30",7995.03,8233.69,7995.03,8054.7,224600],["2016-07-01",7995.03,8054.7,7935.37,7995.03,248800],["2016-07-04",8114.36,8293.36,8054.7,8114.36,165300],["2016-07-05",8233.69,8890.0,8174.03,8591.68,418835],["2016-07-06",8651.34,8949.67,8353.02,8890.0,566102],["2016-07-07",8949.67,9009.33,8770.67,8770.67,202810],["2016-07-08",8651.34,8651.34,8412.69,8472.35,220935],["2016-07-11",8532.01,8532.01,8054.7,8114.36,330100],["2016-07-12",8233.69,8353.02,8174.03,8233.69,251600],["2016-07-13",8233.69,8293.36,8114.36,8233.69,139400],["2016-07-14",8233.69,8233.69,8114.36,8114.36,271100],["2016-07-15",8114.36,8293.36,8114.36,8233.69,123200],["2016-07-18",8233.69,8293.36,8174.03,8293.36,207130],["2016-07-19",8293.36,8591.68,8293.36,8353.02,182935],["2016-07-20",8591.68,8591.68,8293.36,8353.02,109400],["2016-07-21",8353.02,8353.02,8174.03,8293.36,122800],["2016-07-22",8293.36,8293.36,8114.36,8233.69,143100],["2016-07-25",8293.36,8353.02,8174.03,8233.69,62800],["2016-07-26",8233.69,8353.02,8114.36,8353.02,126200],["2016-07-27",8353.02,8890.0,8353.02,8591.68,630740],["2016-07-28",8770.67,8949.67,8532.01,8711.01,449210],["2016-07-29",8651.34,8830.34,8651.34,8770.67,277000],["2016-08-01",8770.67,8770.67,8412.69,8532.01,96700],["2016-08-02",8591.68,8591.68,8293.36,8293.36,297880],["2016-08-03",8233.69,8412.69,8174.03,8293.36,232735],["2016-08-04",8233.69,8532.01,8233.69,8412.69,236500],["2016-08-05",8472.35,8770.67,8293.36,8651.34,300200],["2016-08-08",8651.34,8949.67,8651.34,8890.0,583300],["2016-08-09",8891.66,9504.88,8891.66,9320.91,583865],["2016-08-10",9259.59,9688.84,9259.59,9504.88,533110],["2016-08-11",9566.2,9566.2,9320.91,9504.88,378770],["2016-08-12",9504.88,9811.49,9504.88,9627.52,663380],["2016-08-15",9688.84,9750.16,9504.88,9688.84,397500],["2016-08-16",9688.84,9750.16,9566.2,9566.2,240640],["2016-08-17",9627.52,9627.52,9382.23,9566.2,357390],["2016-08-18",9504.88,9627.52,9443.55,9504.88,247300],["2016-08-19",9443.55,9504.88,9198.27,9259.59,334410],["2016-08-22",9198.27,9259.59,9014.3,9136.95,132000],["2016-08-23",9075.62,9198.27,9014.3,9198.27,43900],["2016-08-24",9136.95,9504.88,9136.95,9382.23,200960],["2016-08-25",9443.55,9443.55,9320.91,9382.23,40230],["2016-08-26",9198.27,9382.23,9198.27,9259.59,99805],["2016-08-29",9443.55,9566.2,8585.05,9075.62,133810],["2016-08-30",9136.95,9198.27,9014.3,9136.95,73900],["2016-08-31",9198.27,9320.91,9075.62,9198.27,72305],["2016-09-01",9075.62,9259.59,9075.62,9198.27,66730],["2016-09-05",9320.91,9320.91,9136.95,9198.27,51701],["2016-09-06",9075.62,9198.27,8891.66,9014.3,214100],["2016-09-07",9014.3,9075.62,8952.98,9014.3,139400],["2016-09-08",9014.3,9198.27,9014.3,9198.27,123310],["2016-09-09",9198.27,9627.52,9198.27,9566.2,345020],["2016-09-12",9566.2,9566.2,9320.91,9382.23,90900],["2016-09-13",9382.23,9382.23,9259.59,9320.91,39100],["2016-09-14",9198.27,9259.59,9136.95,9198.27,72000],["2016-09-15",9075.62,9259.59,9014.3,9136.95,101700],["2016-09-16",9198.27,9259.59,9136.95,9259.59,128820],["2016-09-19",9259.59,9566.2,9198.27,9443.55,186800],["2016-09-20",9504.88,9504.88,9320.91,9320.91,111300],["2016-09-21",9320.91,9443.55,9320.91,9443.55,115000],["2016-09-22",9382.23,9382.23,9259.59,9320.91,136000],["2016-09-23",9320.91,9382.23,9320.91,9320.91,103000],["2016-09-26",9320.91,9443.55,9320.91,9443.55,89700],["2016-09-27",9382.23,10240.74,9382.23,10240.74,922530],["2016-09-28",10240.74,10608.67,10118.09,10240.74,426715],["2016-09-29",10424.7,10424.7,9995.45,10056.77,247700],["2016-09-30",9995.45,10547.35,9995.45,10547.35,378800],["2016-10-03",10547.35,10976.6,10547.35,10792.63,533865],["2016-10-04",10792.63,10915.28,10547.35,10731.31,510310],["2016-10-05",10731.31,10731.31,10424.7,10424.7,199160],["2016-10-06",10424.7,10547.35,10240.74,10240.74,225640],["2016-10-07",10240.74,10486.02,10179.42,10424.7,201900],["2016-10-10",10547.35,10608.67,10302.06,10363.38,90010],["2016-10-11",10363.38,10363.38,9872.81,10240.74,206400],["2016-10-12",9995.45,10424.7,9995.45,10363.38,136100],["2016-10-13",10302.06,10547.35,10302.06,10547.35,156400],["2016-10-14",10547.35,10547.35,10424.7,10486.02,192483],["2016-10-17",10424.7,10486.02,10240.74,10302.06,198050],["2016-10-18",10363.38,10424.7,10240.74,10363.38,143317],["2016-10-19",10363.38,10486.02,10240.74,10302.06,179602],["2016-10-20",10363.38,10363.38,10240.74,10363.38,53860],["2016-10-21",11835.1,11835.1,10179.42,10240.74,133200],["2016-10-24",10302.06,10302.06,10056.77,10302.06,70800],["2016-10-25",10240.74,10363.38,10179.42,10179.42,86500],["2016-10-26",10179.42,10240.74,10179.42,10240.74,120800],["2016-10-27",10363.38,10363.38,10179.42,10302.06,58900],["2016-10-28",10363.38,11221.89,10363.38,10853.96,445210],["2016-10-31",10976.6,11589.82,10976.6,11283.21,478240],["2016-11-01",11405.85,11467.17,11037.92,11160.56,142500],["2016-11-02",11160.56,11160.56,10486.02,10669.99,176940],["2016-11-03",10486.02,10792.63,10118.09,10179.42,263600],["2016-11-04",10240.74,10486.02,10179.42,10363.38,106800],["2016-11-07",10424.7,10486.02,10363.38,10424.7,94940],["2016-11-08",10424.7,10486.02,10363.38,10363.38,72820],["2016-11-09",10302.06,10302.06,9811.49,10179.42,241000],["2016-11-10",10240.74,10486.02,10240.74,10424.7,139170],["2016-11-11",10424.7,10424.7,10302.06,10363.38,27700],["2016-11-14",10302.06,10302.06,10056.77,10118.09,89708],["2016-11-15",10179.42,10179.42,10056.77,10179.42,50710],["2016-11-16",10240.74,10302.06,10179.42,10302.06,81000],["2016-11-17",10363.38,10363.38,10179.42,10179.42,69700],["2016-11-18",10179.42,10302.06,10179.42,10179.42,79300],["2016-11-21",10179.42,10363.38,10118.09,10118.09,96800],["2016-11-22",10118.09,10179.42,10056.77,10056.77,127800],["2016-11-23",10302.06,10302.06,9750.16,9811.49,334500],["2016-11-24",10424.7,10424.7,9750.16,9750.16,189500],["2016-11-25",9750.16,9872.81,9688.84,9872.81,53100],["2016-11-28",9811.49,9811.49,9688.84,9750.16,62800],["2016-11-29",9688.84,9811.49,9688.84,9750.16,53960],["2016-11-30",9750.16,9750.16,9627.52,9688.84,124900],["2016-12-01",9688.84,9688.84,9566.2,9566.2,59100],["2016-12-02",9627.52,9627.52,9504.88,9504.88,37300],["2016-12-05",9566.2,9566.2,9320.91,9382.23,28050],["2016-12-06",9320.91,9443.55,9320.91,9320.91,34520],["2016-12-07",9382.23,9934.13,9382.23,9443.55,44900],["2016-12-08",9443.55,9627.52,9443.55,9627.52,24200],["2016-12-09",9566.2,9627.52,9504.88,9627.52,20000],["2016-12-12",9627.52,9688.84,9504.88,9627.52,65010],["2016-12-13",9750.16,9811.49,9750.16,9750.16,67760],["2016-12-14",9811.49,9811.49,9688.84,9811.49,54300],["2016-12-15",9811.49,9995.45,9750.16,9811.49,200000],["2016-12-22",12325.68,12325.68,9811.49,9811.49,76200],["2016-12-23",9811.49,10056.77,9811.49,9811.49,50600],["2016-12-26",9811.49,9934.13,9811.49,9934.13,49360],["2016-12-27",9811.49,9811.49,9688.84,9688.84,24600],["2016-12-28",9627.52,9688.84,9382.23,9504.88,76200],["2016-12-29",9504.88,9504.88,9443.55,9443.55,21220],["2016-12-30",9504.88,9504.88,9382.23,9382.23,29200],["2017-01-03",9443.55,9504.88,9320.91,9382.23,47100],["2017-01-04",9627.52,9627.52,9259.59,9382.23,31200],["2017-01-05",9443.55,9443.55,9320.91,9320.91,63300],["2017-01-06",9320.91,9382.23,9320.91,9382.23,33500],["2017-01-09",9382.23,9443.55,9320.91,9382.23,29220],["2017-01-10",9198.27,9259.59,9136.95,9198.27,21100],["2017-01-11",9382.23,9382.23,9198.27,9198.27,11500],["2017-01-12",9198.27,9198.27,9136.95,9136.95,14900],["2017-01-13",9136.95,9136.95,8952.98,9136.95,21200],["2017-01-16",9136.95,9198.27,8952.98,8952.98,19100],["2017-01-17",8891.66,9014.3,8707.69,9014.3,66700],["2017-01-18",9014.3,9136.95,9014.3,9075.62,10000],["2017-01-19",9075.62,9136.95,9075.62,9136.95,22900],["2017-01-20",9198.27,9198.27,9136.95,9198.27,13734],["2017-01-23",9198.27,9259.59,9198.27,9198.27,20500],["2017-01-24",9198.27,9320.91,9198.27,9259.59,60500],["2017-01-25",9382.23,9566.2,9136.95,9443.55,21500],["2017-02-02",9443.55,9688.84,9443.55,9688.84,16200],["2017-02-03",9688.84,9750.16,9443.55,9443.55,63900],["2017-02-06",9688.84,9688.84,9443.55,9443.55,47600],["2017-02-07",9443.55,9688.84,9443.55,9566.2,95300],["2017-02-08",9627.52,9627.52,9443.55,9504.88,149200],["2017-02-09",9627.52,9627.52,9443.55,9566.2,133300],["2017-02-10",9627.52,9627.52,9382.23,9504.88,143500],["2017-02-13",9504.88,9566.2,9382.23,9443.55,81600],["2017-02-14",9382.23,9627.52,9382.23,9566.2,236410],["2017-02-15",9504.88,9627.52,9504.88,9566.2,67900],["2017-02-16",9504.88,9566.2,9443.55,9504.88,86810],["2017-02-17",9382.23,9504.88,9198.27,9504.88,47800],["2017-02-20",9382.23,9504.88,9382.23,9504.88,87100],["2017-02-21",9382.23,9504.88,9320.91,9443.55,94400],["2017-02-22",9320.91,9382.23,8952.98,9198.27,158100],["2017-02-23",9198.27,9259.59,9136.95,9259.59,35105],["2017-02-24",9075.62,9136.95,9014.3,9136.95,48740],["2017-02-27",9198.27,9198.27,8952.98,8952.98,69100],["2017-02-28",8952.98,8952.98,8769.02,8769.02,34000],["2017-03-01",9075.62,9136.95,8891.66,8891.66,16000],["2017-03-02",8707.69,8769.02,8585.05,8707.69,23860],["2017-03-03",8646.37,8646.37,8523.73,8523.73,20600],["2017-03-06",8523.73,8585.05,8462.41,8523.73,39590],["2017-03-07",8523.73,8707.69,8523.73,8707.69,37700],["2017-03-08",8707.69,8707.69,8707.69,8707.69,260],["2017-03-09",8707.69,8707.69,8462.41,8462.41,230460],["2017-03-10",8462.41,8523.73,8278.44,8523.73,58170],["2017-03-13",8401.08,8401.08,8094.48,8278.44,232060],["2017-03-14",8278.44,8278.44,8155.8,8217.12,372160],["2017-03-15",8217.12,8769.02,8155.8,8769.02,408155],["2017-03-16",8769.02,8769.02,8585.05,8707.69,201300],["2017-03-17",8707.69,8769.02,8585.05,8707.69,189400],["2017-03-20",8830.34,9320.91,8646.37,9136.95,588245],["2017-03-21",9198.27,9382.23,9014.3,9320.91,870650],["2017-03-22",9259.59,9688.84,9259.59,9443.55,585500],["2017-03-23",9504.88,9504.88,9014.3,9198.27,211150],["2017-03-24",9198.27,9259.59,9075.62,9198.27,176200],["2017-03-27",9320.91,9320.91,9198.27,9198.27,175605],["2017-03-28",9198.27,9320.91,9198.27,9320.91,424300],["2017-03-29",9443.55,9443.55,9259.59,9259.59,351000],["2017-03-30",9443.55,9566.2,9259.59,9504.88,786300],["2017-03-31",9504.88,9627.52,9443.55,9566.2,1162100],["2017-04-03",9688.84,9872.81,9566.2,9872.81,996730],["2017-04-04",9934.13,10179.42,9872.81,10056.77,998170],["2017-04-05",10118.09,10118.09,9750.16,9811.49,421600],["2017-04-07",9811.49,9934.13,9627.52,9872.81,248900],["2017-04-10",9934.13,9995.45,9688.84,9811.49,749900],["2017-04-11",9872.81,9872.81,9627.52,9750.16,787700],["2017-04-12",9811.49,10056.77,9811.49,9995.45,1500738],["2017-04-13",10056.77,10118.09,9934.13,9995.45,321400],["2017-04-14",9995.45,9995.45,9688.84,9811.49,352600],["2017-04-17",9811.49,9872.81,9504.88,9750.16,479200],["2017-04-18",9566.2,9872.81,9504.88,9811.49,348200],["2017-04-19",9811.49,9995.45,9750.16,9811.49,332500],["2017-04-20",9872.81,9872.81,9688.84,9750.16,492100],["2017-04-21",9627.52,9872.81,9566.2,9750.16,319400],["2017-04-24",9811.49,9811.49,9504.88,9504.88,87900],["2017-04-25",9504.88,9627.52,9504.88,9627.52,305900],["2017-04-26",9627.52,9627.52,9382.23,9443.55,60400],["2017-04-27",9382.23,9504.88,9198.27,9504.88,279698],["2017-04-28",9504.88,9504.88,9382.23,9504.88,62310],["2017-05-03",9627.52,9627.52,9259.59,9320.91,73600],["2017-05-04",9504.88,9504.88,9259.59,9320.91,200100],["2017-05-05",9382.23,9382.23,9198.27,9320.91,281200],["2017-05-08",9198.27,9320.91,9198.27,9198.27,210610],["2017-05-09",9320.91,9504.88,9259.59,9382.23,315800],["2017-05-10",9382.23,9566.2,9382.23,9566.2,247500],["2017-05-11",9566.2,9627.52,9504.88,9504.88,154910],["2017-05-12",9504.88,9627.52,9504.88,9566.2,215400],["2017-05-15",9566.2,9627.52,9443.55,9566.2,170084],["2017-05-16",9627.52,9995.45,9566.2,9688.84,405100],["2017-05-17",9688.84,9934.13,9688.84,9750.16,134900],["2017-05-18",9750.16,9811.49,9627.52,9750.16,219450],["2017-05-19",9750.16,9811.49,9750.16,9811.49,622240],["2017-05-22",9811.49,10056.77,9811.49,9934.13,1099266],["2017-05-23",9934.13,10915.28,9934.13,10669.99,925934],["2017-05-24",10731.31,10731.31,10424.7,10486.02,634830],["2017-05-25",10486.02,11037.92,10302.06,10792.63,579230],["2017-05-26",10792.63,11037.92,10669.99,10915.28,367033],["2017-05-29",10915.28,11467.17,10302.06,10792.63,1085220],["2017-05-30",10792.63,11037.92,10731.31,10792.63,537154],["2017-05-31",10731.31,10976.6,10424.7,10424.7,198000],["2017-06-01",10424.7,10669.99,10424.7,10608.67,179820],["2017-06-02",10731.31,11651.14,10669.99,11651.14,810751],["2017-06-05",11651.14,12264.36,11528.5,11896.43,687722],["2017-06-06",11896.43,11957.75,11712.46,11957.75,182970],["2017-06-07",11896.43,11896.43,11651.14,11712.46,233400],["2017-06-08",11467.17,12019.07,11467.17,11896.43,189011],["2017-06-09",11773.78,12203.03,11773.78,12019.07,291100],["2017-06-12",12080.39,12141.71,11835.1,11835.1,297430],["2017-06-13",11835.1,11896.43,11651.14,11835.1,283210],["2017-06-14",11957.75,11957.75,11528.5,11712.46,599865],["2017-06-15",11712.46,11957.75,11712.46,11835.1,281940],["2017-06-16",11835.1,11896.43,11835.1,11896.43,75273],["2017-06-19",11896.43,12509.64,11835.1,12264.36,521393],["2017-06-20",12264.36,12325.68,12264.36,12264.36,266440],["2017-06-21",12264.36,12264.36,11896.43,12141.71,103750],["2017-06-22",12141.71,12141.71,11896.43,12019.07,83100],["2017-06-23",12019.07,12141.71,11835.1,11835.1,148142],["2017-06-26",11835.1,11835.1,11651.14,11651.14,183300],["2017-06-27",11651.14,11835.1,11651.14,11835.1,132000],["2017-06-28",11651.14,12387.0,11651.14,12325.68,389860],["2017-06-29",12387.0,12387.0,11957.75,11957.75,266100],["2017-06-30",12203.03,12203.03,11957.75,11957.75,114800],["2017-07-03",11835.1,12080.39,11835.1,11896.43,85400],["2017-07-04",11957.75,11957.75,11773.78,11773.78,91100],["2017-07-05",11957.75,11957.75,11773.78,11957.75,55910],["2017-07-06",11957.75,12141.71,11896.43,12080.39,117310],["2017-07-07",12203.03,12325.68,12080.39,12203.03,433122],["2017-07-10",12203.03,12264.36,11957.75,12019.07,103000],["2017-07-11",12141.71,12141.71,11773.78,11773.78,139510],["2017-07-12",12141.71,12141.71,11589.82,11651.14,255320],["2017-07-13",11589.82,11589.82,11037.92,11344.53,245960],["2017-07-14",11221.89,11651.14,11221.89,11467.17,145330],["2017-07-17",12141.71,12570.97,11344.53,11467.17,91300],["2017-07-18",11405.85,11405.85,11099.24,11099.24,127500],["2017-07-19",11221.89,11589.82,11160.56,11283.21,193200],["2017-07-20",11283.21,11651.14,11283.21,11651.14,129400],["2017-07-21",11651.14,11896.43,11405.85,11773.78,119568],["2017-07-24",11773.78,11773.78,11528.5,11589.82,68200],["2017-07-25",11405.85,11835.1,11405.85,11773.78,101400],["2017-07-26",11835.1,11835.1,11712.46,11773.78,68800],["2017-07-27",11835.1,11896.43,11712.46,11896.43,217568],["2017-07-28",11896.43,11957.75,11835.1,11957.75,144900],["2017-07-31",12019.07,12264.36,12019.07,12080.39,381500],["2017-08-01",12141.71,12141.71,11957.75,11957.75,146728],["2017-08-02",11957.75,11957.75,11773.78,11773.78,94800],["2017-08-03",11651.14,11896.43,11651.14,11712.46,104650],["2017-08-04",11712.46,11896.43,11651.14,11835.1,145000],["2017-08-07",11896.43,11896.43,11773.78,11773.78,544900],["2017-08-08",11773.78,11773.78,11651.14,11651.14,78450],["2017-08-09",11651.14,11651.14,11467.17,11528.5,114700],["2017-08-10",11528.5,11651.14,11528.5,11589.82,104100],["2017-08-11",11589.82,11712.46,11528.5,11589.82,105111],["2017-08-14",11589.82,11589.82,11467.17,11467.17,79800],["2017-08-15",11467.17,11467.17,11283.21,11344.53,1150200],["2017-08-16",11283.21,11651.14,11283.21,11651.14,259100],["2017-08-17",11712.46,11835.1,11528.5,11528.5,55460],["2017-08-18",11528.5,11651.14,11467.17,11651.14,64700],["2017-08-21",11651.14,11835.1,11467.17,11528.5,392100],["2017-08-22",11651.14,11651.14,11467.17,11528.5,43300],["2017-08-23",11528.5,11835.1,11405.85,11651.14,242800],["2017-08-24",11651.14,11712.46,11589.82,11712.46,566640],["2017-08-25",11467.17,11712.46,11467.17,11651.14,50718],["2017-08-28",11651.14,11773.78,11344.53,11773.78,162800],["2017-08-29",11835.1,11957.75,11651.14,11835.1,269500],["2017-08-30",12285.35,12285.35,11706.46,11835.1,180500],["2017-08-31",11770.78,11770.78,11706.46,11770.78,29600],["2017-09-01",11770.78,11835.1,11320.53,11835.1,107000],["2017-09-05",11835.1,11835.1,11770.78,11770.78,117560],["2017-09-06",11835.1,11963.75,11770.78,11899.43,758200],["2017-09-07",11899.43,12864.24,11899.43,12606.96,1905620],["2017-09-08",12864.24,12864.24,12221.03,12542.64,562910],["2017-09-11",12221.03,12606.96,12221.03,12221.03,328420],["2017-09-12",12221.03,13443.13,12221.03,12864.24,7060260],["2017-09-13",13185.85,13700.42,12928.56,13314.49,1649050],["2017-09-14",13378.81,13507.46,12864.24,13250.17,455100],["2017-09-15",13121.53,13764.74,13057.21,13571.78,1219560],["2017-09-18",13636.1,13957.7,13507.46,13507.46,629850],["2017-09-19",13314.49,14150.67,13314.49,13957.7,1254378],["2017-09-20",13893.38,14022.03,13764.74,14022.03,515430],["2017-09-21",13636.1,14022.03,13571.78,13893.38,438050],["2017-09-22",13829.06,14665.24,13571.78,14600.92,672840],["2017-09-25",14793.88,15501.41,14407.95,14407.95,895700],["2017-09-26",14407.95,14793.88,14214.99,14600.92,249600],["2017-09-27",14600.92,14665.24,14407.95,14536.6,326130],["2017-09-28",14279.31,14472.27,13957.7,14086.35,424630],["2017-09-29",14022.03,14665.24,13764.74,14665.24,267010],["2017-10-02",14665.24,15308.45,14536.6,14793.88,496272],["2017-10-03",15051.17,15051.17,14086.35,14407.95,253600],["2017-10-04",14407.95,14600.92,14214.99,14407.95,159890],["2017-10-05",14407.95,14600.92,14150.67,14343.63,348000],["2017-10-06",14279.31,14729.56,14279.31,14536.6,334492],["2017-10-09",14665.24,14665.24,14407.95,14472.27,172200],["2017-10-10",14472.27,14922.52,14343.63,14600.92,752605],["2017-10-11",14665.24,15372.77,14665.24,15051.17,1345079],["2017-10-12",15115.49,15951.66,15115.49,15630.06,1475309],["2017-10-13",15758.7,15887.34,15437.09,15694.38,569980],["2017-10-16",15694.38,15758.7,15501.41,15501.41,352300],["2017-10-17",15437.09,15823.02,15372.77,15630.06,340890],["2017-10-18",15758.7,15758.7,14986.84,15051.17,816400],["2017-10-19",14986.84,15179.81,14793.88,14986.84,544474],["2017-10-20",15115.49,15115.49,14407.95,14536.6,489148],["2017-10-23",14536.6,14793.88,14279.31,14536.6,534100],["2017-10-24",14472.27,14729.56,14407.95,14665.24,221350],["2017-10-25",14600.92,15051.17,14600.92,14793.88,395820],["2017-10-26",14922.52,14922.52,14600.92,14729.56,408150],["2017-10-27",14793.88,14793.88,14665.24,14665.24,91100],["2017-10-30",14665.24,14858.2,14665.24,14665.24,533600],["2017-10-31",14600.92,14665.24,14407.95,14600.92,368410],["2017-11-01",14600.92,14600.92,13764.74,13957.7,742925],["2017-11-02",14022.03,14022.03,13378.81,13507.46,444180],["2017-11-03",13507.46,14150.67,13507.46,14150.67,200487],["2017-11-06",14214.99,14600.92,14086.35,14600.92,353940],["2017-11-07",14536.6,14665.24,14343.63,14407.95,396700],["2017-11-08",14407.95,14536.6,14343.63,14407.95,1511747],["2017-11-09",14407.95,14472.27,14279.31,14279.31,807574],["2017-11-10",14150.67,14279.31,14022.03,14279.31,428700],["2017-11-13",14536.6,14536.6,14150.67,14343.63,197540],["2017-11-14",14279.31,14922.52,14279.31,14793.88,625670],["2017-11-15",14858.2,14922.52,14536.6,14600.92,395000],["2017-11-16",14858.2,15244.13,14600.92,14858.2,825690],["2017-11-17",14858.2,15115.49,14600.92,14793.88,511430],["2017-11-20",14793.88,15179.81,14729.56,14922.52,902634],["2017-11-21",14793.88,15115.49,14536.6,14665.24,895669],["2017-11-22",14665.24,14793.88,14536.6,14729.56,454220],["2017-11-23",14793.88,16144.63,14793.88,16144.63,2595509],["2017-11-24",16208.95,16530.55,15887.34,16530.55,1828240],["2017-11-27",16530.55,17045.12,16337.59,16787.84,1001604],["2017-11-28",16594.87,16787.84,16337.59,16659.2,1601650],["2017-11-29",16659.2,17688.34,16659.2,17366.73,2614635],["2017-11-30",17366.73,18009.94,17366.73,17688.34,3061564],["2017-12-01",17881.3,17881.3,17302.41,17366.73,994179],["2017-12-04",17366.73,17752.66,17238.09,17238.09,2645250],["2017-12-05",17238.09,17302.41,16080.3,16080.3,2804971],["2017-12-06",16080.3,16659.2,15951.66,16144.63,1575433],["2017-12-07",16144.63,16852.16,16144.63,16723.52,879005],["2017-12-08",16594.87,16594.87,15951.66,16144.63,1273000],["2017-12-11",16208.95,16208.95,15308.45,15308.45,644361],["2017-12-12",15308.45,15758.7,14858.2,15244.13,1616880],["2017-12-13",15308.45,16015.98,15179.81,15758.7,1191150],["2017-12-14",15823.02,15951.66,15501.41,15887.34,638300],["2017-12-15",15758.7,16273.27,15758.7,16080.3,1149600],["2017-12-18",16080.3,16787.84,16080.3,16659.2,1489260],["2017-12-19",16723.52,16787.84,16466.23,16659.2,1269561],["2017-12-20",16659.2,17238.09,16659.2,16852.16,1414410],["2017-12-21",16980.8,17109.44,16466.23,16466.23,908653],["2017-12-22",16466.23,16466.23,16144.63,16144.63,440250],["2017-12-25",16080.3,16273.27,15951.66,15951.66,779670],["2017-12-26",15951.66,16594.87,15887.34,16466.23,763160],["2017-12-27",16466.23,16980.8,16466.23,16787.84,2006481],["2017-12-28",16723.52,16916.48,16659.2,16852.16,649499],["2017-12-29",16980.8,16980.8,16723.52,16980.8,1028274],["2018-01-02",16980.8,17688.34,16852.16,17624.01,1551201],["2018-01-03",17752.66,17816.98,17366.73,17624.01,1799968],["2018-01-04",17624.01,17688.34,17366.73,17495.37,1788334],["2018-01-05",17495.37,17752.66,17238.09,17495.37,1370200],["2018-01-08",17366.73,18460.19,17366.73,18202.9,2012678],["2018-01-09",18267.23,18910.44,18009.94,18202.9,1154122],["2018-01-10",18267.23,18460.19,18009.94,18138.58,1564961],["2018-01-11",18138.58,18460.19,18074.26,18267.23,1289771],["2018-01-12",18267.23,18460.19,17238.09,17238.09,3359230],["2018-01-15",17238.09,17302.41,16723.52,16916.48,1071293],["2018-01-16",16916.48,17173.77,16852.16,16916.48,858857],["2018-01-17",16980.8,16980.8,16144.63,16144.63,1545742],["2018-01-18",16080.3,16401.91,15758.7,16080.3,1806761],["2018-01-19",16208.95,17173.77,16208.95,17173.77,1395112],["2018-01-22",17173.77,17624.01,17045.12,17173.77,1180530],["2018-01-23",17302.41,17752.66,17302.41,17559.69,1884300],["2018-01-24",17624.01,17881.3,17495.37,17495.37,1566310],["2018-01-25",17495.37,17752.66,16787.84,16852.16,1609640],["2018-01-26",16852.16,17302.41,16787.84,17173.77,1104480],["2018-01-29",17173.77,17173.77,16594.87,16594.87,985705],["2018-01-30",16594.87,17109.44,16273.27,16916.48,906265],["2018-01-31",16916.48,17302.41,16723.52,16723.52,1328382],["2018-02-01",16723.52,16723.52,16144.63,16273.27,916785],["2018-02-02",16273.27,16401.91,15758.7,16080.3,962160],["2018-02-05",15951.66,16015.98,14472.27,14472.27,1886332],["2018-02-06",13057.21,15437.09,13057.21,15051.17,1946120],["2018-02-07",15179.81,15758.7,15051.17,15244.13,938700],["2018-02-08",15308.45,15308.45,14665.24,14729.56,464804],["2018-02-09",14150.67,15051.17,13443.13,14729.56,852200],["2018-02-12",14793.88,15115.49,14472.27,14600.92,850750],["2018-02-13",14793.88,15115.49,14729.56,15115.49,345780],["2018-02-21",15437.09,15694.38,14858.2,15372.77,321040],["2018-02-22",15437.09,15823.02,15244.13,15565.73,448255],["2018-02-23",15758.7,15887.34,15437.09,15758.7,379315],["2018-02-26",15823.02,15823.02,15244.13,15437.09,857855],["2018-02-27",15437.09,15437.09,14729.56,14858.2,1362290],["2018-02-28",14793.88,15437.09,14793.88,14986.84,738776],["2018-03-01",14986.84,15179.81,14793.88,14922.52,650570],["2018-03-02",14793.88,15501.41,14729.56,15308.45,758840],["2018-03-05",15437.09,15823.02,14858.2,14858.2,1184360],["2018-03-06",15179.81,15244.13,14858.2,14986.84,1292974],["2018-03-07",15115.49,15115.49,14858.2,14858.2,1021875],["2018-03-08",14986.84,15051.17,14536.6,14793.88,1103770],["2018-03-09",14858.2,15051.17,14472.27,14793.88,1682073],["2018-03-12",14793.88,14858.2,14600.92,14600.92,778012],["2018-03-13",14600.92,14922.52,14472.27,14858.2,1040018],["2018-03-14",14922.52,15501.41,14922.52,15372.77,2187410],["2018-03-15",15372.77,15565.73,15372.77,15565.73,2828167],["2018-03-16",15565.73,16401.91,15501.41,16144.63,1507512],["2018-03-19",16144.63,16466.23,15951.66,16144.63,2016544],["2018-03-20",16144.63,16273.27,15887.34,16208.95,1156660],["2018-03-21",16208.95,16401.91,15823.02,15951.66,1236970],["2018-03-22",16015.98,16144.63,15823.02,15823.02,1335524],["2018-03-23",15758.7,15758.7,14536.6,15565.73,1441170],["2018-03-26",15372.77,16080.3,15372.77,16080.3,998010],["2018-03-27",16080.3,16401.91,15372.77,15823.02,1310976],["2018-03-28",15823.02,15951.66,15630.06,15823.02,2019210],["2018-03-29",15887.34,15887.34,15437.09,15437.09,816830],["2018-03-30",15565.73,16080.3,15372.77,15887.34,769700],["2018-04-02",15887.34,16916.48,15887.34,16401.91,3334400],["2018-04-03",16401.91,16980.8,16080.3,16723.52,3466800],["2018-04-04",16723.52,16787.84,16401.91,16466.23,2292700],["2018-04-05",16530.55,16723.52,16337.59,16530.55,1537600],["2018-04-06",16530.55,16530.55,16144.63,16208.95,2901600],["2018-04-09",16208.95,16723.52,16208.95,16208.95,1871100],["2018-04-10",16208.95,16401.91,15694.38,15694.38,1807700],["2018-04-11",15694.38,15887.34,14793.88,14922.52,2816100],["2018-04-12",14922.52,15565.73,14858.2,15179.81,1681300],["2018-04-13",15437.09,15437.09,14986.84,15179.81,2020300],["2018-04-16",15115.49,15372.77,14922.52,15051.17,1849700],["2018-04-17",15051.17,15051.17,14729.56,15051.17,1106408],["2018-04-18",15051.17,15308.45,14858.2,14858.2,844800],["2018-04-19",14858.2,14858.2,14150.67,14600.92,1676800],["2018-04-20",14600.92,15372.77,14472.27,15244.13,1135500],["2018-04-23",15244.13,15758.7,14793.88,15115.49,3107200],["2018-04-24",14922.52,15308.45,14729.56,15244.13,1268400],["2018-04-26",15437.09,15437.09,14729.56,14858.2,1702800],["2018-04-27",14793.88,15051.17,14472.27,15051.17,1596700],["2018-05-02",15115.49,15565.73,14922.52,14986.84,1652000],["2018-05-03",14986.84,15308.45,14793.88,15308.45,1188900],["2018-05-04",15308.45,15437.09,15244.13,15437.09,1078700],["2018-05-07",15565.73,15694.38,15372.77,15694.38,1928400],["2018-05-08",15758.7,15887.34,15630.06,15630.06,3252900],["2018-05-09",15758.7,15758.7,15372.77,15501.41,2530000],["2018-05-10",15565.73,15823.02,15437.09,15501.41,2064200],["2018-05-11",15630.06,15694.38,15372.77,15694.38,1444700],["2018-05-14",15694.38,15823.02,15630.06,15758.7,750800],["2018-05-15",15823.02,16466.23,15758.7,16273.27,4704200],["2018-05-16",16401.91,16401.91,16144.63,16273.27,1981400],["2018-05-17",16273.27,16659.2,16080.3,16530.55,2618800],["2018-05-18",16659.2,16723.52,15951.66,16401.91,2992000],["2018-05-21",16594.87,16594.87,15951.66,16080.3,1608600],["2018-05-22",16015.98,16015.98,15501.41,15694.38,1767800],["2018-05-23",15630.06,16080.3,15565.73,15887.34,1771000],["2018-05-24",16015.98,16337.59,15887.34,15951.66,2201300],["2018-05-25",16080.3,16273.27,15630.06,15630.06,2866800],["2018-05-28",15758.7,15823.02,14086.35,14086.35,1992100],["2018-05-29",13571.78,13829.06,12735.6,13764.74,4099900],["2018-05-30",13829.06,14279.31,13378.81,14214.99,1896000],["2018-05-31",13829.06,15051.17,13829.06,14858.2,3165400],["2018-06-01",13957.7,15179.81,13957.7,14858.2,3067200],["2018-06-04",15179.81,16080.3,14793.88,15758.7,2483500],["2018-06-05",16080.3,16080.3,15372.77,15630.06,1462200],["2018-06-06",17173.77,17173.77,15501.41,15951.66,1060400],["2018-06-07",17495.37,17495.37,15437.09,15758.7,1516100],["2018-06-08",16080.3,16080.3,15244.13,15694.38,1395600],["2018-06-11",15887.34,15887.34,15372.77,15565.73,1005200],["2018-06-12",15565.73,15565.73,15051.17,15115.49,1313900],["2018-06-13",15179.81,15630.06,15179.81,15565.73,1209600],["2018-06-14",17109.44,17109.44,15372.77,15437.09,2198800],["2018-06-15",15823.02,15823.02,15244.13,15437.09,1482600],["2018-06-18",15951.66,15951.66,14922.52,14922.52,1395100],["2018-06-19",14922.52,14922.52,13443.13,14086.35,3547200],["2018-06-20",13829.06,14858.2,13829.06,14279.31,3592700],["2018-06-21",15115.49,15437.09,14472.27,15437.09,3963400],["2018-06-22",15758.7,15758.7,15115.49,15244.13,3689100],["2018-06-25",15758.7,15758.7,14922.52,14922.52,818300],["2018-06-26",14793.88,15051.17,14472.27,14472.27,837000],["2018-06-27",14793.88,15308.45,14150.67,15308.45,4112200],["2018-06-28",15565.73,15565.73,13829.06,13829.06,5535300],["2018-06-29",13764.74,13829.06,12671.28,13250.17,3528200],["2018-07-02",12606.96,13443.13,12606.96,13314.49,4781500],["2018-07-03",12028.07,13507.46,12028.07,13443.13,2857200],["2018-07-04",13443.13,13507.46,12735.6,13185.85,2832210],["2018-07-05",13250.17,13314.49,11899.43,11899.43,4186000],["2018-07-06",10741.64,12156.71,10741.64,11899.43,2582400],["2018-07-09",11577.82,11899.43,10741.64,10741.64,3521900],["2018-07-10",9776.83,10741.64,9712.5,10420.04,2646400],["2018-07-11",10355.72,10613.0,9969.79,10613.0,3094300],["2018-07-12",9583.86,10934.61,9583.86,10934.61,1464800],["2018-07-13",10934.61,11835.1,10741.64,11706.46,1817300],["2018-07-16",11706.46,11899.43,11256.21,11320.53,2242600],["2018-07-17",11384.86,11513.5,11063.25,11320.53,1796800],["2018-07-18",11320.53,11577.82,11256.21,11577.82,2623700],["2018-07-19",11642.14,11642.14,11256.21,11256.21,2231400],["2018-07-20",11191.89,11642.14,11127.57,11577.82,2041100],["2018-07-23",11577.82,12092.39,11449.18,11835.1,2788600],["2018-07-24",11899.43,11963.75,11642.14,11899.43,1338400],["2018-07-25",11835.1,11899.43,11320.53,11320.53,1393800],["2018-07-26",11384.86,11513.5,11191.89,11320.53,872500],["2018-07-27",11449.18,11577.82,11384.86,11449.18,736000],["2018-07-30",11577.82,11642.14,11449.18,11513.5,1638400],["2018-07-31",11577.82,11577.82,11384.86,11384.86,1249400],["2018-08-01",11449.18,11513.5,11320.53,11384.86,670300],["2018-08-02",11384.86,11449.18,11191.89,11384.86,870200],["2018-08-03",11384.86,11899.43,11384.86,11513.5,2072200],["2018-08-06",11770.78,11770.78,11513.5,11577.82,1002800],["2018-08-07",11577.82,11642.14,11449.18,11449.18,613400],["2018-08-08",11449.18,11577.82,11384.86,11449.18,756800],["2018-08-09",11991.15,11991.15,11313.68,11313.68,1122200],["2018-08-10",11313.68,11449.18,11178.19,11313.68,807100],["2018-08-13",11313.68,11313.68,11110.44,11245.94,1317500],["2018-08-14",11245.94,11923.4,11245.94,11855.66,1887700],["2018-08-15",11855.66,12194.39,11584.67,11584.67,1219900],["2018-08-16",11449.18,11652.42,11381.43,11449.18,727150],["2018-08-17",11449.18,11584.67,11178.19,11178.19,1804100],["2018-08-20",11381.43,11381.43,11042.7,11042.7,1015400],["2018-08-21",11042.7,11313.68,11042.7,11245.94,949500],["2018-08-22",11245.94,11652.42,11245.94,11449.18,1846300],["2018-08-23",11516.92,11787.91,11516.92,11652.42,1364800],["2018-08-24",11516.92,11787.91,11516.92,11720.16,1132500],["2018-08-27",11787.91,12397.63,11720.16,12126.64,4538400],["2018-08-28",12126.64,12329.88,12058.9,12194.39,2173400],["2018-08-29",12262.14,12804.11,12058.9,12668.62,2866400],["2018-08-30",12668.62,12871.86,12465.38,12804.11,1860200],["2018-08-31",12939.6,12939.6,12600.87,12668.62,2215800],["2018-09-04",12600.87,12736.36,12397.63,12397.63,2650400],["2018-09-05",12533.12,12871.86,12262.14,12465.38,3643800],["2018-09-06",12533.12,13142.84,12465.38,12804.11,3240800],["2018-09-07",12871.86,13075.1,12668.62,12804.11,2318700],["2018-09-10",12804.11,12804.11,12465.38,12465.38,3065200],["2018-09-11",12465.38,12533.12,12329.88,12465.38,1372200],["2018-09-12",12533.12,12668.62,12397.63,12397.63,1365800],["2018-09-13",12465.38,12804.11,12329.88,12600.87,2359200],["2018-09-14",12668.62,12804.11,12600.87,12668.62,1306100],["2018-09-17",12736.36,12736.36,12397.63,12397.63,1235000],["2018-09-18",12397.63,12736.36,12329.88,12668.62,1186700],["2018-09-19",12736.36,13075.1,12736.36,12804.11,3785200],["2018-09-20",13007.35,13007.35,12804.11,12939.6,1709700],["2018-09-21",12939.6,13007.35,12668.62,12871.86,1672800],["2018-09-24",12871.86,13007.35,12736.36,12736.36,1121700],["2018-09-25",12804.11,13142.84,12600.87,12939.6,2828883],["2018-09-26",12939.6,13413.83,12871.86,13210.59,3560300],["2018-09-27",13278.34,13413.83,13142.84,13210.59,1720600],["2018-09-28",13210.59,13346.08,12939.6,12939.6,1981600],["2018-10-01",12871.86,13007.35,12600.87,12600.87,2291200],["2018-10-02",12600.87,12668.62,12465.38,12465.38,1339300],["2018-10-03",12533.12,12600.87,12397.63,12465.38,2465700],["2018-10-04",12465.38,12736.36,12465.38,12736.36,1453400],["2018-10-05",12533.12,12736.36,12465.38,12465.38,867800],["2018-10-08",12465.38,12668.62,12329.88,12600.87,1652300],["2018-10-09",12600.87,12668.62,12397.63,12465.38,935200],["2018-10-10",12465.38,12600.87,12329.88,12329.88,792600],["2018-10-11",12194.39,12329.88,11178.19,11245.94,4574800],["2018-10-12",11245.94,11652.42,11110.44,11516.92,1775300],["2018-10-15",11584.67,11652.42,11245.94,11245.94,1046500],["2018-10-16",11178.19,11516.92,11178.19,11381.43,752200],["2018-10-17",11720.16,11720.16,11381.43,11516.92,1369100],["2018-10-18",11449.18,11584.67,11313.68,11381.43,834600],["2018-10-19",11245.94,11381.43,11110.44,11381.43,1232800],["2018-10-22",11449.18,11449.18,11178.19,11178.19,743400],["2018-10-23",11245.94,11245.94,10703.96,10771.71,1767100],["2018-10-24",10771.71,10974.95,10636.22,10636.22,1082900],["2018-10-25",10500.72,10636.22,10026.5,10500.72,2213300],["2018-10-26",10636.22,10703.96,10161.99,10161.99,1084500],["2018-10-29",10161.99,10297.48,10026.5,10229.74,1005610],["2018-10-30",10094.24,10500.72,10094.24,10297.48,910500],["2018-10-31",10297.48,10636.22,10297.48,10568.47,944300],["2018-11-01",10703.96,10703.96,10229.74,10229.74,1476600],["2018-11-02",10229.74,10636.22,10229.74,10568.47,1043000],["2018-11-05",10636.22,11110.44,10568.47,11042.7,1775000],["2018-11-06",11178.19,11178.19,10771.71,10839.46,852400],["2018-11-07",10974.95,11110.44,10771.71,10907.2,1337500],["2018-11-08",11110.44,11245.94,10839.46,10839.46,1103500],["2018-11-09",10771.71,10974.95,10771.71,10771.71,1035900],["2018-11-12",10771.71,10839.46,10568.47,10839.46,592300],["2018-11-13",10568.47,10771.71,9755.51,10500.72,1076200],["2018-11-14",10636.22,10907.2,10568.47,10568.47,1273300],["2018-11-15",10500.72,10703.96,10365.23,10432.98,833600],["2018-11-16",10432.98,10636.22,10365.23,10636.22,400500],["2018-11-19",9620.02,10771.71,9620.02,10771.71,739100],["2018-11-20",10703.96,10839.46,10568.47,10636.22,914400],["2018-11-21",10500.72,10703.96,10500.72,10703.96,454900],["2018-11-22",10703.96,10839.46,10703.96,10703.96,673800],["2018-11-23",10771.71,11652.42,10771.71,11381.43,3737300],["2018-11-26",11516.92,11720.16,11313.68,11313.68,2710600],["2018-11-27",11245.94,11449.18,10907.2,11042.7,1209500],["2018-11-28",11042.7,11178.19,10907.2,11042.7,1050000],["2018-11-29",11042.7,11178.19,10974.95,10974.95,1295100],["2018-11-30",11042.7,11245.94,11042.7,11110.44,621010],["2018-12-03",11245.94,11449.18,11178.19,11245.94,1575400],["2018-12-04",11381.43,11855.66,11313.68,11787.91,4084100],["2018-12-05",11584.67,12126.64,11584.67,11991.15,2876400],["2018-12-06",11991.15,12058.9,11720.16,11923.4,1507500],["2018-12-07",11923.4,12194.39,11787.91,11991.15,2510900],["2018-12-10",11923.4,11991.15,11787.91,11787.91,1178200],["2018-12-11",11855.66,11923.4,11584.67,11652.42,3385800],["2018-12-12",11787.91,11991.15,11720.16,11991.15,1252800],["2018-12-13",12126.64,12262.14,12058.9,12126.64,3307800],["2018-12-14",12126.64,12194.39,12058.9,12058.9,3500000],["2018-12-17",12058.9,12058.9,11787.91,11787.91,1446300],["2018-12-18",11516.92,11720.16,11449.18,11584.67,3811200],["2018-12-19",11584.67,11923.4,11516.92,11855.66,3929900],["2018-12-20",11855.66,12126.64,11855.66,12126.64,1645600],["2018-12-21",12126.64,12465.38,11855.66,12465.38,3622400],["2018-12-24",12329.88,12871.86,12262.14,12533.12,5172200],["2018-12-25",12465.38,12465.38,11991.15,12397.63,4517500],["2018-12-26",12397.63,12465.38,12194.39,12397.63,1663600],["2018-12-27",12465.38,12668.62,12329.88,12397.63,3537600],["2018-12-28",12397.63,12533.12,12262.14,12329.88,1309600],["2019-01-02",12397.63,12465.38,11787.91,11787.91,1748300],["2019-01-03",11720.16,12126.64,11652.42,11923.4,1992900],["2019-01-04",11855.66,12262.14,11787.91,12126.64,799600],["2019-01-07",12262.14,12397.63,12194.39,12329.88,1097500],["2019-01-08",12262.14,12329.88,12058.9,12194.39,1224100],["2019-01-09",12194.39,12329.88,12058.9,12126.64,1218500],["2019-01-10",12194.39,12262.14,11991.15,12058.9,1121300],["2019-01-11",12058.9,12126.64,11991.15,11991.15,1160000],["2019-01-14",11991.15,12126.64,11991.15,11991.15,759100],["2019-01-15",12126.64,12533.12,11991.15,12465.38,3364100],["2019-01-16",12533.12,12668.62,12329.88,12533.12,2010100],["2019-01-17",12533.12,12600.87,12329.88,12329.88,874300],["2019-01-18",12329.88,13075.1,12262.14,12939.6,4418300],["2019-01-21",12939.6,13278.34,12736.36,13142.84,3445800],["2019-01-22",13210.59,13210.59,12871.86,13007.35,2330700],["2019-01-23",12871.86,13075.1,12804.11,13075.1,1128600],["2019-01-24",13007.35,13278.34,13007.35,13075.1,1774100],["2019-01-25",13075.1,13142.84,13007.35,13007.35,1666000],["2019-01-28",12939.6,13142.84,12804.11,12939.6,1796100],["2019-01-29",12939.6,13413.83,12939.6,13413.83,2763100],["2019-01-30",13413.83,13481.58,13278.34,13346.08,1234000],["2019-01-31",13278.34,13549.32,13278.34,13413.83,1408400],["2019-02-01",13413.83,13481.58,13278.34,13346.08,725600],["2019-02-11",13481.58,13820.31,13413.83,13752.56,2415500],["2019-02-12",13820.31,14091.29,13617.07,13820.31,3512600],["2019-02-13",13820.31,13888.05,13549.32,13684.81,2466000],["2019-02-14",13617.07,13820.31,13481.58,13549.32,1960300],["2019-02-15",13684.81,13955.8,13549.32,13752.56,1347400],["2019-02-18",13752.56,14023.55,13752.56,13888.05,1706900],["2019-02-19",13888.05,14023.55,13684.81,13684.81,1956900],["2019-02-20",13549.32,13820.31,12329.88,13752.56,1482900],["2019-02-21",13752.56,14294.53,13684.81,14159.04,4371630],["2019-02-22",14226.79,14294.53,13955.8,13955.8,1796000],["2019-02-25",13955.8,14159.04,13955.8,14023.55,2073700],["2019-02-26",13955.8,14836.51,13955.8,14633.27,33431100],["2019-02-27",14497.77,14972.0,14497.77,14633.27,19126100],["2019-02-28",14633.27,14701.01,14023.55,14023.55,3371700],["2019-03-01",14023.55,14633.27,14023.55,14633.27,3335400],["2019-03-04",14768.76,15175.24,14701.01,14972.0,4073300],["2019-03-05",14701.01,15175.24,14633.27,14768.76,5722500],["2019-03-06",14768.76,14768.76,14430.03,14633.27,2601700],["2019-03-07",14768.76,15039.75,14565.52,14633.27,3186000],["2019-03-08",14633.27,14701.01,14430.03,14497.77,1762300],["2019-03-11",14497.77,14633.27,14226.79,14430.03,2861300],["2019-03-12",14565.52,14904.25,14362.28,14768.76,3167900],["2019-03-13",14836.51,14836.51,14633.27,14633.27,1242800],["2019-03-14",14701.01,14836.51,14565.52,14701.01,1624400],["2019-03-15",14701.01,14836.51,14497.77,14497.77,2241200],["2019-03-18",14633.27,14701.01,14497.77,14497.77,2142800],["2019-03-19",14565.52,14836.51,14497.77,14565.52,4389100],["2019-03-20",14565.52,14701.01,14430.03,14565.52,1517700],["2019-03-21",14633.27,14768.76,14362.28,14362.28,2142500],["2019-03-22",14362.28,14565.52,14226.79,14497.77,2172500],["2019-03-25",14362.28,14430.03,13684.81,14091.29,3247600],["2019-03-26",14226.79,14294.53,13820.31,13888.05,2406900],["2019-03-27",13752.56,14091.29,13549.32,13888.05,1541700],["2019-03-28",13888.05,14091.29,13820.31,13888.05,1699400],["2019-03-29",13888.05,14430.03,13820.31,13888.05,2540500],["2019-04-01",13955.8,14159.04,13888.05,13955.8,1901800],["2019-04-02",14159.04,14362.28,14091.29,14091.29,2450900],["2019-04-03",14159.04,14226.79,13955.8,14023.55,1029000],["2019-04-04",14023.55,14091.29,13684.81,13684.81,1517400],["2019-04-05",13684.81,13888.05,13617.07,13684.81,1099900],["2019-04-08",13752.56,13752.56,13278.34,13278.34,1752700],["2019-04-09",13413.83,13549.32,13210.59,13278.34,1275800],["2019-04-10",13278.34,13346.08,13142.84,13278.34,2020100],["2019-04-11",13278.34,13413.83,13278.34,13278.34,636700],["2019-04-12",13346.08,13481.58,13210.59,13481.58,804510],["2019-04-16",13481.58,13481.58,13210.59,13481.58,1114300],["2019-04-17",13481.58,13549.32,13210.59,13210.59,8244600],["2019-04-18",13210.59,13278.34,12600.87,12871.86,1266200],["2019-04-19",12804.11,13007.35,12736.36,12736.36,486200],["2019-04-22",12736.36,12736.36,12397.63,12736.36,1554200],["2019-04-23",12600.87,12804.11,12533.12,12804.11,1002500],["2019-04-24",12804.11,13007.35,12736.36,12939.6,632300],["2019-04-25",13007.35,13278.34,13007.35,13142.84,982700],["2019-04-26",13142.84,13346.08,13142.84,13210.59,741700],["2019-05-02",13278.34,13617.07,13278.34,13549.32,1750900],["2019-05-03",13549.32,13684.81,13549.32,13617.07,3130300],["2019-05-06",13413.83,13684.81,12262.14,13549.32,5198100],["2019-05-07",13617.07,14091.29,13549.32,14023.55,1752200],["2019-05-08",13888.05,13955.8,13549.32,13684.81,2939100],["2019-05-09",13684.81,13820.31,13413.83,13617.07,1036000],["2019-05-10",13752.56,14159.04,13617.07,13955.8,5671600],["2019-05-13",14023.55,14226.79,13820.31,13955.8,13661950],["2019-05-14",13955.8,14226.79,13955.8,14091.29,3503800],["2019-05-15",14091.29,14294.53,13955.8,13955.8,3078400],["2019-05-16",14091.29,14091.29,13888.05,13888.05,1474100],["2019-05-17",13955.8,13955.8,13752.56,13752.56,1307700],["2019-05-29",14091.29,14430.03,13854.18,13888.05,2018050],["2019-05-30",13888.05,14023.55,13888.05,13888.05,1806640],["2019-05-31",13888.05,13989.67,13583.2,13583.2,724470],["2019-06-03",13413.83,13549.32,13210.59,13481.58,1625780],["2019-06-04",13549.32,13617.07,13447.7,13549.32,1441040],["2019-06-05",13617.07,13617.07,13346.08,13346.08,2167390],["2019-06-06",13312.21,13549.32,13312.21,13346.08,518450],["2019-06-07",13413.83,13955.8,13379.96,13955.8,2237110],["2019-06-10",14023.55,14125.17,13820.31,13888.05,598030],["2019-06-11",13888.05,14091.29,13752.56,13888.05,670190],["2019-06-12",13955.8,13955.8,13820.31,13854.18,444260],["2019-06-13",13854.18,13854.18,13549.32,13583.2,2013890],["2019-06-14",13617.07,13820.31,13549.32,13617.07,313190],["2019-06-17",13718.69,13718.69,13379.96,13549.32,4233090],["2019-06-18",13549.32,13684.81,13549.32,13684.81,1135840],["2019-06-19",13752.56,13820.31,13684.81,13684.81,290130],["2019-06-20",13786.43,14159.04,13718.69,14159.04,2331420],["2019-06-21",14226.79,14430.03,14091.29,14192.91,1766310],["2019-06-24",14226.79,14328.41,14091.29,14159.04,451260],["2019-06-25",14091.29,14159.04,13989.67,14159.04,739780],["2019-06-26",14159.04,14159.04,13888.05,13888.05,958650],["2019-06-27",13820.31,13888.05,13515.45,13549.32,2242990],["2019-06-28",13684.81,13820.31,13583.2,13786.43,886270],["2019-07-01",13786.43,13888.05,13752.56,13752.56,448520],["2019-07-02",13752.56,13888.05,13684.81,13786.43,584290],["2019-07-03",13854.18,13854.18,13617.07,13617.07,537840],["2019-07-04",13786.43,13888.05,13617.07,13888.05,552580],["2019-07-05",13955.8,13955.8,13820.31,13820.31,372800],["2019-07-08",13820.31,13955.8,13786.43,13955.8,1014920],["2019-07-09",14023.55,14565.52,13989.67,14565.52,3003790],["2019-07-10",14565.52,14734.89,14463.9,14565.52,1624770],["2019-07-11",14565.52,14565.52,14430.03,14531.65,1320380],["2019-07-12",14633.27,14633.27,14328.41,14396.15,4723630],["2019-07-15",14463.9,14599.39,14463.9,14531.65,1033230],["2019-07-16",14497.77,14531.65,14463.9,14497.77,1083950],["2019-07-17",14853.11,14853.11,14355.64,14355.64,1039600],["2019-07-18",14284.57,14533.31,13858.17,14320.11,780480],["2019-07-19",14391.17,14533.31,14320.11,14497.77,562800],["2019-07-22",14497.77,14497.77,14320.11,14355.64,299030],["2019-07-23",14462.24,14462.24,14284.57,14320.11,370080],["2019-07-24",14320.11,14391.17,14249.04,14355.64,374540],["2019-07-25",14355.64,14639.91,14284.57,14568.84,961510],["2019-07-26",14568.84,14568.84,14426.71,14426.71,506240],["2019-07-29",14426.71,14426.71,14000.3,14000.3,2512690],["2019-07-30",13858.17,14000.3,13609.43,13609.43,947690],["2019-07-31",13609.43,13751.57,13467.3,13751.57,1743610],["2019-08-01",13573.9,13787.1,13538.36,13573.9,6440950],["2019-08-02",13502.83,13716.03,13431.76,13573.9,510830],["2019-08-05",13573.9,13680.5,13360.69,13396.23,614400],["2019-08-06",13218.56,14000.3,13147.49,13787.1,965350],["2019-08-07",13929.23,14071.37,13680.5,13858.17,506030],["2019-08-08",13680.5,13822.63,13609.43,13787.1,286650],["2019-08-09",13680.5,13858.17,13644.96,13680.5,311810],["2019-08-12",13716.03,13716.03,13502.83,13502.83,295800],["2019-08-13",13573.9,13573.9,13289.63,13502.83,248410],["2019-08-14",13502.83,13573.9,13289.63,13360.69,370020],["2019-08-15",13254.09,13360.69,13218.56,13289.63,177490],["2019-08-16",13431.76,13431.76,13218.56,13218.56,301900],["2019-08-19",13289.63,13289.63,13183.03,13218.56,279950],["2019-08-20",13289.63,13289.63,13111.96,13147.49,314590],["2019-08-21",13076.42,13218.56,13005.36,13111.96,449000],["2019-08-22",13111.96,13147.49,13040.89,13147.49,338350],["2019-08-23",13218.56,13218.56,12934.29,13076.42,153900],["2019-08-26",12934.29,13147.49,12934.29,13076.42,293130],["2019-08-27",13005.36,13218.56,12934.29,13218.56,580740],["2019-08-28",13040.89,13822.63,13005.36,13680.5,965930],["2019-08-29",13716.03,13716.03,13467.3,13502.83,373240],["2019-08-30",13573.9,13573.9,13289.63,13289.63,160250],["2019-09-03",13289.63,13573.9,13254.09,13289.63,271770],["2019-09-04",13218.56,13573.9,13111.96,13467.3,391600],["2019-09-05",13502.83,13502.83,13431.76,13431.76,180090],["2019-09-06",13360.69,13716.03,13325.16,13716.03,731770],["2019-09-09",13716.03,14000.3,13502.83,14000.3,414840],["2019-09-10",13858.17,13893.7,13644.96,13858.17,8209770],["2019-09-11",13787.1,13929.23,13787.1,13787.1,406600],["2019-09-12",13787.1,13964.77,13787.1,13893.7,619930],["2019-09-13",13893.7,13929.23,13822.63,13858.17,417680],["2019-09-16",13964.77,13964.77,13858.17,13893.7,645290],["2019-09-17",14000.3,14320.11,13929.23,14177.97,1071750],["2019-09-18",14249.04,14249.04,14000.3,14071.37,496000],["2019-09-19",14071.37,14177.97,14071.37,14106.9,683440],["2019-09-20",14106.9,14106.9,13787.1,13893.7,711920],["2019-09-23",13893.7,13929.23,13858.17,13858.17,324110],["2019-09-24",13858.17,13929.23,13644.96,13716.03,599830],["2019-09-25",13716.03,13787.1,13680.5,13680.5,380140],["2019-09-26",13680.5,13787.1,13644.96,13716.03,222370],["2019-09-27",13716.03,13858.17,13716.03,13716.03,216150],["2019-09-30",13716.03,13858.17,13680.5,13716.03,388970],["2019-10-01",13716.03,13858.17,13716.03,13751.57,226620],["2019-10-02",13716.03,13787.1,13680.5,13716.03,210700],["2019-10-03",13716.03,13787.1,13644.96,13751.57,4792920],["2019-10-04",13787.1,13787.1,13573.9,13609.43,7624450],["2019-10-07",13609.43,13644.96,13502.83,13502.83,278030],["2019-10-08",13502.83,13644.96,13502.83,13502.83,574020],["2019-10-09",13502.83,14213.5,13431.76,14213.5,571810],["2019-10-10",13858.17,14142.44,13573.9,13573.9,18449690],["2019-10-11",13858.17,13858.17,13573.9,13644.96,203980],["2019-10-14",13822.63,13822.63,13680.5,13787.1,158850],["2019-10-15",13787.1,13787.1,13644.96,13751.57,176340],["2019-10-16",13644.96,13787.1,13644.96,13716.03,104150],["2019-10-17",13716.03,13716.03,13502.83,13538.36,130900],["2019-10-18",13538.36,13644.96,13502.83,13538.36,70720],["2019-10-21",13573.9,13644.96,13502.83,13573.9,136860],["2019-10-22",13538.36,13538.36,13431.76,13431.76,93980],["2019-10-23",13431.76,13644.96,13431.76,13644.96,97320],["2019-10-24",13644.96,13644.96,13502.83,13573.9,57670],["2019-10-25",13573.9,13822.63,13573.9,13716.03,210540],["2019-10-28",13716.03,13787.1,13573.9,13573.9,102070],["2019-10-29",13573.9,13644.96,13502.83,13538.36,80000],["2019-10-30",13538.36,13680.5,13431.76,13502.83,132540],["2019-10-31",13502.83,13644.96,13467.3,13467.3,111240],["2019-11-01",13360.69,13502.83,13360.69,13431.76,130380],["2019-11-04",13573.9,13680.5,13360.69,13396.23,134290],["2019-11-05",13396.23,13538.36,13360.69,13396.23,171080],["2019-11-06",13396.23,13502.83,13360.69,13431.76,5204080],["2019-11-07",13360.69,13431.76,13183.03,13325.16,301280],["2019-11-08",13218.56,13431.76,13147.49,13360.69,237820],["2019-11-11",13360.69,13396.23,13254.09,13325.16,121820],["2019-11-12",13147.49,13325.16,13147.49,13325.16,317450],["2019-11-13",13325.16,13325.16,13183.03,13325.16,5718450],["2019-11-14",13289.63,13325.16,13183.03,13325.16,101200],["2019-11-15",13183.03,13325.16,13183.03,13289.63,144600],["2019-11-18",13289.63,13289.63,13147.49,13289.63,99190],["2019-11-19",13183.03,13254.09,13111.96,13218.56,177500],["2019-11-20",13147.49,13183.03,13040.89,13183.03,171740],["2019-11-21",13076.42,13218.56,12863.22,13218.56,308360],["2019-11-22",13218.56,13218.56,12863.22,13147.49,822740],["2019-11-25",13076.42,13147.49,13076.42,13147.49,117850],["2019-11-26",13147.49,13183.03,13076.42,13147.49,210250],["2019-11-27",13183.03,13183.03,13040.89,13147.49,53020],["2019-11-28",13147.49,13147.49,12898.76,13147.49,214090],["2019-11-29",12934.29,13111.96,12934.29,13040.89,180030],["2019-12-02",13111.96,13111.96,12934.29,13076.42,286370],["2019-12-03",13111.96,13111.96,12969.82,13040.89,232280],["2019-12-04",13076.42,13076.42,12969.82,13076.42,87590],["2019-12-05",12969.82,13111.96,12969.82,13076.42,122470],["2019-12-06",13076.42,13076.42,12969.82,13076.42,29330],["2019-12-09",13005.36,13040.89,12969.82,13040.89,99850],["2019-12-10",12969.82,13005.36,12898.76,13005.36,269040],["2019-12-11",12934.29,13005.36,12863.22,13005.36,104710],["2019-12-12",13005.36,13005.36,12934.29,13005.36,68720],["2019-12-13",12934.29,13005.36,12898.76,12969.82,272580],["2019-12-16",12969.82,13005.36,12898.76,13005.36,95390],["2019-12-17",12898.76,12934.29,12792.15,12792.15,125990],["2019-12-18",12792.15,12863.22,12721.09,12863.22,277750],["2019-12-19",12756.62,12827.69,12721.09,12827.69,132530],["2019-12-20",12827.69,12827.69,12721.09,12827.69,110900],["2019-12-23",12863.22,12898.76,12792.15,12792.15,4165470],["2019-12-24",12792.15,12827.69,12721.09,12792.15,170380],["2019-12-25",12756.62,12827.69,12756.62,12792.15,110370],["2019-12-26",12792.15,12934.29,12756.62,12863.22,245380],["2019-12-27",12863.22,12934.29,12792.15,12792.15,4795720],["2019-12-30",12756.62,12934.29,12721.09,12934.29,132010],["2019-12-31",12934.29,13076.42,12756.62,13076.42,301810],["2020-01-02",12934.29,12934.29,12792.15,12792.15,143280],["2020-01-03",12792.15,12863.22,12792.15,12792.15,55480],["2020-01-06",12792.15,12827.69,12756.62,12792.15,152580],["2020-01-07",12650.02,12792.15,12650.02,12792.15,521120],["2020-01-08",12792.15,12827.69,12045.94,12792.15,470830],["2020-01-09",12792.15,12934.29,12792.15,12934.29,374150],["2020-01-10",12827.69,12934.29,12792.15,12827.69,105900],["2020-01-13",12827.69,12827.69,12792.15,12792.15,131260],["2020-01-14",12650.02,12827.69,12650.02,12792.15,199490],["2020-01-15",12792.15,12792.15,12721.09,12792.15,262570],["2020-01-16",12792.15,12827.69,12792.15,12792.15,220570],["2020-01-17",12792.15,12863.22,12792.15,12792.15,251850],["2020-01-20",12792.15,12934.29,12792.15,12863.22,153910],["2020-01-21",12863.22,13005.36,12792.15,12792.15,92950],["2020-01-22",12792.15,12969.82,12792.15,12969.82,171450],["2020-01-30",12614.48,12934.29,12614.48,12792.15,203710],["2020-01-31",12934.29,12934.29,12792.15,12827.69,306970],["2020-02-03",12650.02,12650.02,12223.61,12294.68,254350],["2020-02-04",12294.68,12792.15,12259.15,12259.15,211230],["2020-02-05",12578.95,12578.95,12223.61,12436.82,151750],["2020-02-06",12294.68,12543.42,12294.68,12472.35,92070],["2020-02-07",12650.02,12650.02,12472.35,12578.95,110460],["2020-02-10",12650.02,12650.02,12365.75,12365.75,209100],["2020-02-11",12330.21,12507.88,12330.21,12436.82,106560],["2020-02-12",12436.82,12614.48,12401.28,12507.88,154960],["2020-02-13",12507.88,12756.62,12472.35,12578.95,213760],["2020-02-14",12756.62,12756.62,12543.42,12543.42,177320],["2020-02-17",12401.28,12685.55,12401.28,12507.88,96320],["2020-02-18",12578.95,12578.95,12401.28,12507.88,228380],["2020-02-19",12507.88,12863.22,12507.88,12863.22,345140],["2020-02-20",12863.22,12934.29,12792.15,12898.76,52480],["2020-02-21",12898.76,13147.49,12898.76,13147.49,301110],["2020-02-24",12578.95,13147.49,12578.95,12792.15,459500],["2020-02-25",12578.95,13147.49,12578.95,13147.49,454500],["2020-02-26",13005.36,13147.49,12934.29,13005.36,62240],["2020-02-27",12934.29,13147.49,12934.29,13076.42,99090],["2020-02-28",12827.69,13005.36,12792.15,12934.29,245970],["2020-03-02",12863.22,13289.63,12863.22,13147.49,470570],["2020-03-03",13218.56,13218.56,13005.36,13147.49,166640],["2020-03-04",13147.49,13218.56,13005.36,13147.49,644960],["2020-03-05",13147.49,13289.63,13005.36,13147.49,505220],["2020-03-06",13218.56,13218.56,13076.42,13147.49,466980],["2020-03-09",12863.22,12863.22,12365.75,12436.82,724400],["2020-03-10",12436.82,12685.55,12294.68,12685.55,220700],["2020-03-11",12934.29,12934.29,12614.48,12614.48,393330],["2020-03-12",11868.28,12685.55,11868.28,12045.94,1125890],["2020-03-13",11370.8,11655.07,11228.67,11584.01,571780],["2020-03-16",11584.01,11584.01,11228.67,11299.74,170270],["2020-03-17",10731.2,11584.01,10731.2,11584.01,254490],["2020-03-18",11619.54,11619.54,11228.67,11441.87,168420],["2020-03-19",11015.47,11370.8,10802.26,10802.26,408650],["2020-03-20",10944.4,10944.4,10660.13,10766.73,332740],["2020-03-23",10517.99,10660.13,10020.52,10020.52,132620],["2020-03-24",9451.98,9736.25,9345.38,9523.05,678480],["2020-03-25",9523.05,10091.59,9523.05,10020.52,182820],["2020-03-26",10020.52,10020.52,9807.32,10020.52,223400],["2020-03-27",9807.32,10020.52,9807.32,9984.99,320910],["2020-03-30",9949.45,9984.99,9594.12,9807.32,215450],["2020-03-31",9949.45,10020.52,9665.18,10020.52,793060],["2020-04-01",10233.72,10411.39,10020.52,10375.86,136890],["2020-04-03",10908.86,10908.86,10375.86,10589.06,107090],["2020-04-06",10589.06,11086.53,10589.06,10944.4,335880],["2020-04-07",11512.94,11512.94,10944.4,11157.6,430610],["2020-04-08",10660.13,11512.94,10660.13,11441.87,514920],["2020-04-09",11370.8,11512.94,11299.74,11299.74,153920],["2020-04-10",11584.01,11584.01,10517.99,11264.2,411370],["2020-04-13",11264.2,11299.74,10766.73,11193.13,140150],["2020-04-14",10873.33,11370.8,10873.33,11335.27,131500],["2020-04-15",11441.87,11441.87,11157.6,11157.6,82480],["2020-04-16",11228.67,11690.61,11157.6,11690.61,319380],["2020-04-17",11726.14,11832.74,11726.14,11832.74,140970],["2020-04-20",12081.48,12081.48,11832.74,11832.74,136670],["2020-04-21",11690.61,11868.28,11157.6,11157.6,172870],["2020-04-22",11441.87,11441.87,11264.2,11441.87,88070],["2020-04-23",11726.14,11797.21,11655.07,11797.21,235620],["2020-04-24",11868.28,11868.28,11655.07,11726.14,23740],["2020-04-27",11797.21,12081.48,11726.14,12081.48,466220],["2020-04-28",12223.61,12294.68,12010.41,12294.68,481990],["2020-04-29",12294.68,12365.75,12081.48,12294.68,15524620],["2020-05-04",12294.68,12294.68,11726.14,11726.14,167100],["2020-05-05",11868.28,12294.68,11690.61,12294.68,362270],["2020-05-06",12294.68,12330.21,12117.01,12294.68,456160],["2020-05-07",12294.68,12330.21,12081.48,12294.68,434920],["2020-05-08",12330.21,12365.75,12223.61,12294.68,273560],["2020-05-11",12294.68,12365.75,12152.55,12152.55,95630],["2020-05-12",12152.55,12259.15,11868.28,12010.41,171050],["2020-05-13",11939.34,12188.08,11868.28,11868.28,5671310],["2020-05-14",12010.41,12294.68,12010.41,12117.01,179710],["2020-05-15",12117.01,12294.68,12081.48,12117.01,122360],["2020-05-18",12152.55,12365.75,12117.01,12365.75,556780],["2020-05-19",12436.82,12436.82,12365.75,12365.75,150110],["2020-05-20",12365.75,12365.75,12294.68,12294.68,414090],["2020-05-21",12223.61,12401.28,12081.48,12365.75,235630],["2020-05-22",12152.55,12578.95,12152.55,12543.42,342150],["2020-05-25",12543.42,13076.42,12543.42,13005.36,584370],["2020-05-26",13147.49,13502.83,12934.29,13467.3,386760],["2020-05-27",13502.83,13573.9,13218.56,13538.36,512780],["2020-05-28",13573.9,13609.43,13325.16,13467.3,553290],["2020-05-29",13289.63,13609.43,13289.63,13360.69,621160],["2020-06-01",13325.16,13538.36,13325.16,13360.69,167840],["2020-06-02",13467.3,13467.3,13325.16,13431.76,138230],["2020-06-03",13431.76,13538.36,13147.49,13254.09,186540],["2020-06-04",13218.56,13573.9,13218.56,13538.36,509800],["2020-06-05",13538.36,13573.9,13325.16,13502.83,57610],["2020-06-08",13502.83,13609.43,13502.83,13538.36,203660],["2020-06-09",13573.9,13680.5,13467.3,13609.43,354680],["2020-06-10",13644.96,13644.96,13502.83,13573.9,395720],["2020-06-11",13573.9,13609.43,13396.23,13396.23,564220],["2020-06-12",13289.63,13431.76,12578.95,13431.76,4434060],["2020-06-15",13573.9,13573.9,13147.49,13289.63,196310],["2020-06-16",13396.23,13573.9,13218.56,13538.36,489980],["2020-06-17",13538.36,13644.96,13502.83,13538.36,210440],["2020-06-18",13644.96,14284.57,13538.36,14142.44,1235010],["2020-06-19",14213.5,14639.91,14000.3,14568.84,922180],["2020-06-22",14568.84,14568.84,14142.44,14177.97,794280],["2020-06-23",13964.77,14071.37,13573.9,13787.1,603340],["2020-06-24",13644.96,13858.17,13538.36,13644.96,202810],["2020-06-25",13289.63,13644.96,13254.09,13396.23,4998810],["2020-06-26",13502.83,13573.9,13360.69,13431.76,184160],["2020-06-29",13502.83,13893.7,13502.83,13751.57,1671090],["2020-06-30",13751.57,13929.23,13431.76,13538.36,456320],["2020-07-01",13644.96,13929.23,13502.83,13893.7,170090],["2020-07-02",14426.71,14853.11,14071.37,14853.11,1084590],["2020-07-03",15137.38,15421.65,14497.77,14568.84,1491560],["2020-07-06",14924.18,14924.18,14426.71,14568.84,486080],["2020-07-07",14681.49,14719.04,14418.65,14606.39,14937010],["2020-07-08",14606.39,15244.72,14343.55,15094.52,714770],["2020-07-09",15094.52,15470.01,15094.52,15394.91,837690],["2020-07-10",15319.81,15470.01,15094.52,15394.91,428260],["2020-07-13",15470.01,15545.1,15019.42,15019.42,322960],["2020-07-14",15019.42,15394.91,14794.13,15394.91,399700],["2020-07-15",15394.91,15545.1,15019.42,15132.07,340490],["2020-07-16",15319.81,15357.36,14944.33,15132.07,238820],["2020-07-17",15094.52,15169.62,15019.42,15019.42,449190],["2020-07-20",15207.17,15244.72,14944.33,15056.97,494460],["2020-07-21",15019.42,15132.07,15019.42,15056.97,516770],["2020-07-22",15019.42,15169.62,15019.42,15019.42,282680],["2020-07-23",14981.88,15132.07,14906.78,15094.52,383110],["2020-07-24",15094.52,15094.52,14043.16,14531.29,1148350],["2020-07-27",13817.87,14568.84,13817.87,14043.16,1210280],["2020-07-28",14118.26,14944.33,13968.06,14568.84,553350],["2020-07-29",14756.58,14756.58,14005.61,14118.26,705420],["2020-07-30",14118.26,14719.04,14043.16,14118.26,177040],["2020-07-31",13968.06,14568.84,13968.06,14343.55,6118360],["2020-08-03",14343.55,14869.23,14343.55,14869.23,318900],["2020-08-04",14869.23,15169.62,14719.04,15094.52,231450],["2020-08-05",15094.52,15169.62,14869.23,15094.52,186340],["2020-08-06",15094.52,15169.62,14944.33,15094.52,238130],["2020-08-07",15094.52,16145.88,15056.97,16145.88,7816310],["2020-08-10",16258.53,16258.53,15883.04,15958.14,655270],["2020-08-11",15920.59,16521.37,15883.04,16296.08,522950],["2020-08-12",16145.88,16521.37,16145.88,16521.37,1189560],["2020-08-13",16521.37,16521.37,16183.43,16220.98,647350],["2020-08-14",16220.98,16296.08,15845.49,15845.49,577410],["2020-08-17",15770.4,16521.37,15545.1,16408.72,706300],["2020-08-18",16446.27,17047.05,16145.88,16859.3,4559560],["2020-08-19",16596.46,16859.3,16596.46,16671.56,564680],["2020-08-20",16671.56,16821.76,16521.37,16521.37,6731750],["2020-08-21",16521.37,16596.46,16371.17,16596.46,738000],["2020-08-24",16746.66,16896.85,16483.82,16784.21,1205010],["2020-08-25",16784.21,16784.21,16145.88,16371.17,742450],["2020-08-26",16183.43,16483.82,16183.43,16371.17,607000],["2020-08-27",16371.17,16596.46,16371.17,16483.82,1093370],["2020-08-28",16521.37,16746.66,16446.27,16483.82,2353330],["2020-08-31",16634.01,16634.01,16145.88,16145.88,579560],["2020-09-01",16145.88,16671.56,16145.88,16296.08,7753570],["2020-09-03",16371.17,17422.53,16371.17,17272.34,1031740],["2020-09-04",16896.85,17647.82,16821.76,17384.98,640480],["2020-09-07",17309.89,18361.25,17159.69,17647.82,475670],["2020-09-08",17272.34,17647.82,17272.34,17309.89,235580],["2020-09-09",16934.4,17422.53,16108.33,16296.08,9371710],["2020-09-10",16596.46,16671.56,16296.08,16296.08,8235080],["2020-09-11",16296.08,16596.46,16296.08,16296.08,11734620],["2020-09-14",16971.95,17047.05,16634.01,16896.85,10468320],["2020-09-15",16896.85,17159.69,16821.76,16896.85,5216330],["2020-09-16",16971.95,17347.44,16896.85,17197.24,1183870],["2020-09-17",17197.24,17422.53,16971.95,17159.69,340960],["2020-09-18",17272.34,17647.82,17047.05,17572.73,30044140],["2020-09-21",17873.12,17873.12,17497.63,17610.28,425800],["2020-09-22",17610.28,17722.92,17572.73,17610.28,2095230],["2020-09-23",17572.73,17610.28,17422.53,17572.73,397090],["2020-09-24",17460.08,17647.82,17460.08,17572.73,529020],["2020-09-25",17572.73,17722.92,17535.18,17647.82,726240],["2020-09-28",17647.82,17835.57,17610.28,17647.82,341540],["2020-09-29",17647.82,17722.92,17535.18,17572.73,280950],["2020-09-30",17647.82,17647.82,16521.37,17272.34,495820],["2020-10-01",17384.98,17384.98,17197.24,17272.34,275340],["2020-10-02",17347.44,17535.18,17122.14,17272.34,378360],["2020-10-05",17272.34,17535.18,17272.34,17272.34,107390],["2020-10-06",17347.44,17422.53,17272.34,17272.34,369230],["2020-10-07",17197.24,17347.44,17197.24,17272.34,82270],["2020-10-08",17272.34,17422.53,16971.95,17122.14,182670],["2020-10-09",17197.24,17234.79,17047.05,17234.79,150530],["2020-10-12",17422.53,17460.08,17197.24,17197.24,290900],["2020-10-13",17197.24,17347.44,17122.14,17197.24,181140],["2020-10-14",17272.34,17309.89,17197.24,17272.34,217220],["2020-10-15",17309.89,17572.73,17234.79,17572.73,181900],["2020-10-16",17647.82,17722.92,16371.17,17272.34,170550],["2020-10-19",16896.85,17347.44,16896.85,17309.89,88400],["2020-10-20",17197.24,17347.44,16934.4,17309.89,155090],["2020-10-21",17497.63,17572.73,17272.34,17572.73,285440],["2020-10-22",17572.73,17572.73,17234.79,17272.34,46870],["2020-10-23",17347.44,17347.44,17197.24,17272.34,153100],["2020-10-26",17272.34,17347.44,17159.69,17159.69,112270],["2020-10-27",17122.14,17272.34,17009.5,17159.69,2058470],["2020-10-28",16821.76,17159.69,16821.76,17159.69,210550],["2020-10-29",17122.14,17197.24,17047.05,17159.69,121730],["2020-10-30",17197.24,17309.89,17159.69,17309.89,97660],["2020-11-02",16896.85,17309.89,16896.85,17272.34,12760],["2020-11-03",17347.44,17384.98,17234.79,17272.34,88860],["2020-11-04",17272.34,17422.53,17272.34,17272.34,107200],["2020-11-05",17272.34,17384.98,17272.34,17347.44,81490],["2020-11-06",17497.63,17497.63,17347.44,17422.53,9730],["2020-11-09",17647.82,17647.82,17309.89,17422.53,30490],["2020-11-10",17572.73,17572.73,17347.44,17347.44,75950],["2020-11-11",17197.24,17347.44,17197.24,17347.44,91320],["2020-11-12",17347.44,17384.98,17272.34,17384.98,28770],["2020-11-13",17347.44,17384.98,17272.34,17347.44,68540],["2020-11-16",17347.44,17347.44,17272.34,17272.34,172340],["2020-11-17",17197.24,17347.44,17197.24,17347.44,124070],["2020-11-18",17422.53,17422.53,17272.34,17309.89,212280],["2020-11-19",17272.34,17422.53,17272.34,17422.53,189630],["2020-11-20",18023.31,18624.09,17948.21,18624.09,1105520],["2020-11-23",18624.09,19900.74,18586.54,19900.74,327780],["2020-11-24",21290.03,21290.03,19900.74,20276.22,367200],["2020-11-25",19900.74,19900.74,19299.96,19525.25,2213840],["2020-11-26",19262.41,20651.71,18849.38,19600.35,259720],["2020-11-27",19562.8,20050.93,19525.25,19525.25,144630],["2020-11-30",19525.25,19975.83,19525.25,19900.74,327850],["2020-12-01",19224.86,19900.74,19224.86,19562.8,170400],["2020-12-02",19750.54,20050.93,19525.25,19788.09,304610],["2020-12-03",19938.29,21139.84,19900.74,21027.19,720060],["2020-12-04",21252.49,21252.49,20501.51,20877.0,207200],["2020-12-07",20877.0,20877.0,19900.74,19900.74,222590],["2020-12-08",19562.8,19863.19,18924.47,19149.77,574010],["2020-12-09",19149.77,19788.09,18924.47,19337.51,299660],["2020-12-10",19299.96,19750.54,19149.77,19149.77,1681640],["2020-12-11",19337.51,19337.51,18886.93,19224.86,242230],["2020-12-14",19224.86,19450.15,18849.38,19224.86,224780],["2020-12-15",19224.86,19337.51,18924.47,19262.41,223580],["2020-12-16",19487.7,19525.25,19112.22,19224.86,2095190],["2020-12-17",19224.86,19600.35,19074.67,19224.86,360720],["2020-12-18",19149.77,19450.15,19149.77,19224.86,1326940],["2020-12-21",19262.41,19299.96,19149.77,19299.96,374600],["2020-12-22",19337.51,20276.22,18962.02,20050.93,347200],["2020-12-23",20238.67,21402.68,20126.03,20501.51,578550],["2020-12-24",20276.22,20426.42,19187.31,19562.8,317770],["2020-12-25",19450.15,20126.03,19450.15,20126.03,119720],["2020-12-28",21027.19,21027.19,19525.25,20088.48,366700],["2020-12-29",19750.54,20238.67,19750.54,20201.13,157790],["2020-12-30",20201.13,20238.67,19938.29,20088.48,229270],["2020-12-31",19975.83,20276.22,19975.83,20126.03,283180],["2021-01-04",20163.58,20501.51,20088.48,20126.03,208900],["2021-01-05",20126.03,20576.61,20088.48,20388.87,199900],["2021-01-06",20877.0,21365.13,20501.51,20839.45,1723300],["2021-01-07",20576.61,21064.74,20576.61,21027.19,113300],["2021-01-08",21027.19,21177.39,19825.64,20952.1,240900],["2021-01-11",20952.1,20952.1,20576.61,20877.0,227700],["2021-01-12",20877.0,20877.0,19900.74,20539.06,139500],["2021-01-13",20276.22,20726.81,20201.13,20201.13,202200],["2021-01-14",20501.51,21252.49,20276.22,20276.22,222300],["2021-01-15",20877.0,20877.0,20388.87,20426.42,67800],["2021-01-18",20426.42,20877.0,20388.87,20501.51,237600],["2021-01-19",20651.71,20839.45,19149.77,20201.13,381000],["2021-01-20",20013.38,20877.0,19600.35,20201.13,449300],["2021-01-21",20614.16,21590.42,20276.22,21590.42,727200],["2021-01-22",22754.43,23092.37,22303.85,23092.37,863000],["2021-01-25",24406.56,24706.95,23430.3,24706.95,3996200],["2021-01-26",24669.4,25495.47,22979.72,23280.11,1357400],["2021-01-27",23129.91,24894.7,22904.62,24894.7,3883800],["2021-01-28",23280.11,26509.28,23280.11,24031.08,1932130],["2021-01-29",23392.75,25683.22,23392.75,25683.22,830000],["2021-02-01",26208.9,27448.0,25533.02,26434.19,660200],["2021-02-02",26283.99,27372.9,24857.15,27372.9,850900],["2021-02-03",27823.48,29287.88,27372.9,28724.65,573000],["2021-02-04",28536.91,28687.1,26734.58,26734.58,714700],["2021-02-05",25007.34,26509.28,24969.79,25608.12,901300],["2021-02-08",25608.12,25758.31,24782.05,24782.05,871700],["2021-02-09",24406.56,25758.31,24406.56,25720.76,430000],["2021-02-17",25720.76,26246.44,24782.05,26246.44,421600],["2021-02-18",26283.99,27185.16,25870.96,26434.19,442200],["2021-02-19",26434.19,27936.13,26434.19,27410.45,353500],["2021-02-22",27410.45,27785.94,26659.48,27034.96,719300],["2021-02-23",26847.22,28011.23,26847.22,27635.74,496000],["2021-02-24",27297.8,27861.03,27034.96,27034.96,469000],["2021-02-25",27898.58,28461.81,27485.55,28123.87,701900],["2021-02-26",27785.94,28086.32,27410.45,28011.23,227100],["2021-03-01",28011.23,28161.42,27635.74,27861.03,103700],["2021-03-02",28161.42,28687.1,27785.94,27785.94,345400],["2021-03-03",27448.0,27710.84,27034.96,27034.96,388800],["2021-03-04",28536.91,28612.0,25533.02,27034.96,278100],["2021-03-05",27034.96,27034.96,25533.02,26997.42,473200],["2021-03-08",26659.48,27335.35,26133.8,26208.9,194600],["2021-03-09",26133.8,26133.8,25007.34,26058.7,467300],["2021-03-10",25533.02,25870.96,25082.44,25157.54,343500],["2021-03-11",25533.02,25683.22,25157.54,25307.73,155200],["2021-03-12",25307.73,25570.57,25157.54,25457.92,131400],["2021-03-15",25533.02,25833.41,25382.83,25833.41,1248700],["2021-03-16",25833.41,25833.41,25345.28,25608.12,103700],["2021-03-17",25533.02,25833.41,25345.28,25608.12,158000],["2021-03-18",25533.02,25795.86,25533.02,25533.02,154200],["2021-03-19",25533.02,25533.02,24782.05,25457.92,211800],["2021-03-22",25457.92,25533.02,24782.05,25533.02,369600],["2021-03-23",25457.92,25908.51,24857.15,25908.51,1179300],["2021-03-24",25908.51,25908.51,25232.63,25720.76,3673570],["2021-03-25",25683.22,25683.22,25157.54,25533.02,95900],["2021-03-26",25082.44,25908.51,24031.08,25908.51,1746200],["2021-03-29",25908.51,25908.51,25345.28,25870.96,221000],["2021-03-30",25870.96,26959.87,25457.92,26959.87,11564940],["2021-03-31",26959.87,27335.35,26621.93,26772.12,2819040],["2021-04-01",26809.67,26809.67,26396.64,26809.67,94700],["2021-04-02",26809.67,26809.67,26283.99,26434.19,3711500],["2021-04-05",28274.07,28274.07,26959.87,27335.35,2137300],["2021-04-06",27335.35,27410.45,26283.99,26283.99,233700],["2021-04-07",26283.99,27034.96,25570.57,27034.96,186200],["2021-04-08",26659.48,26959.87,26283.99,26734.58,179900],["2021-04-09",26734.58,26772.12,26283.99,26283.99,154800],["2021-04-12",26621.93,26621.93,26133.8,26359.09,217900],["2021-04-13",26359.09,26772.12,25683.22,26283.99,186400],["2021-04-14",26283.99,26283.99,25382.83,25946.06,278400],["2021-04-15",26058.7,26058.7,25157.54,25345.28,185200],["2021-04-16",24744.5,25195.08,24631.86,24782.05,293900],["2021-04-19",24331.47,25157.54,23730.69,24782.05,287100],["2021-04-20",25082.44,25082.44,24706.95,24932.24,12913100],["2021-04-22",24932.24,25420.38,24106.18,24857.15,99300],["2021-04-23",24857.15,25382.83,24744.5,25157.54,130300],["2021-04-26",25533.02,25533.02,24782.05,25082.44,172000],["2021-04-27",25082.44,25232.63,24782.05,25044.89,72500],["2021-04-28",25044.89,26772.12,25044.89,26772.12,1477700],["2021-04-29",27034.96,28461.81,26959.87,27185.16,1859930],["2021-05-04",27034.96,27034.96,26058.7,26208.9,238900],["2021-05-05",26208.9,26208.9,25457.92,25833.41,559100],["2021-05-06",25533.02,26321.54,25533.02,25795.86,220900],["2021-05-07",26208.9,26208.9,24932.24,25382.83,1584500],["2021-05-10",24631.86,24932.24,24631.86,24857.15,155100],["2021-05-11",24782.05,25307.73,24782.05,24782.05,137000],["2021-05-12",24556.76,24782.05,24556.76,24782.05,471200],["2021-05-13",24857.15,25157.54,24782.05,24782.05,153000],["2021-05-14",25082.44,25082.44,24744.5,24782.05,57400],["2021-05-17",24782.05,24932.24,24556.76,24782.05,115600],["2021-05-18",24481.66,24819.6,24444.11,24706.95,68100],["2021-05-19",24706.95,24857.15,24406.56,24481.66,168900],["2021-05-20",24556.76,24556.76,23430.3,23730.69,180100],["2021-05-21",23280.11,23542.95,22904.62,23355.21,311200],["2021-05-24",23510.91,23822.31,23510.91,23744.46,139900],["2021-05-25",23822.31,23861.23,23199.5,23277.35,118400],["2021-05-26",23277.35,23277.35,22459.92,22654.55,339900],["2021-05-27",22576.7,22576.7,21798.19,21798.19,449600],["2021-05-28",22109.59,23043.8,22109.59,22732.4,343900],["2021-05-31",22732.4,23238.43,22304.22,23238.43,105100],["2021-06-01",23238.43,23277.35,22576.7,22576.7,157200],["2021-06-02",22265.3,23199.5,22265.3,23199.5,1113700],["2021-06-03",23199.5,24133.71,23199.5,24133.71,1487300],["2021-06-04",24133.71,24522.97,23199.5,24094.79,394400],["2021-06-07",24094.79,24094.79,23471.98,23744.46,88000],["2021-06-08",23900.16,23900.16,22576.7,23199.5,190500],["2021-06-09",23199.5,23199.5,21953.89,22537.77,110200],["2021-06-10",22576.7,22732.4,21798.19,21798.19,260500],["2021-06-11",21798.19,22226.37,21798.19,22031.74,110400],["2021-06-14",22187.44,22732.4,22109.59,22187.44,186100],["2021-06-15",22187.44,23043.8,22070.67,22810.25,369700],["2021-06-16",23199.5,23199.5,22187.44,22576.7,116000],["2021-06-17",22265.3,22810.25,22265.3,22732.4,164200],["2021-06-18",22732.4,24133.71,22421.0,23744.46,1775000],["2021-06-21",23433.06,23744.46,23433.06,23510.91,195000],["2021-06-22",23744.46,23744.46,23355.21,23510.91,241400],["2021-06-23",23199.5,23471.98,22732.4,23355.21,203800],["2021-06-24",23355.21,23355.21,22732.4,23316.28,210700],["2021-06-25",23316.28,23355.21,22965.95,23355.21,283200],["2021-06-28",23588.76,24055.86,23355.21,23510.91,252800],["2021-06-29",23588.76,23588.76,23121.65,23355.21,179600],["2021-06-30",23588.76,23588.76,22965.95,23355.21,7494210],["2021-07-01",23355.21,23355.21,22849.18,23043.8,120400],["2021-07-02",23043.8,23277.35,22810.25,23277.35,250300],["2021-07-05",23277.35,23355.21,23043.8,23082.73,231700],["2021-07-06",23043.8,23043.8,22576.7,22576.7,161800],["2021-07-07",22576.7,22654.55,21759.27,22654.55,6589510],["2021-07-08",22654.55,22654.55,21992.82,22654.55,117300],["2021-07-09",21953.89,23199.5,21953.89,22965.95,361300],["2021-07-12",22927.03,22927.03,21837.12,22031.74,56800],["2021-07-13",21564.64,22265.3,21564.64,22109.59,42300],["2021-07-14",22187.44,23121.65,21798.19,22888.1,138200],["2021-07-15",22888.1,22965.95,22421.0,22965.95,40300],["2021-07-16",22965.95,23355.21,22965.95,23238.43,136800],["2021-07-19",22888.1,22965.95,22187.44,22810.25,207100],["2021-07-20",22226.37,22888.1,22226.37,22849.18,1460900],["2021-07-21",22965.95,23822.31,22965.95,23355.21,209800],["2021-07-22",23510.91,23744.46,23394.13,23433.06,73300],["2021-07-23",23355.21,23433.06,22965.95,23238.43,54400],["2021-07-26",22693.47,23238.43,22693.47,23160.58,89500],["2021-07-27",23433.06,23744.46,23121.65,23433.06,1633000],["2021-07-28",23433.06,23822.31,23433.06,23627.68,217400],["2021-07-29",23666.61,24055.86,23666.61,23822.31,95300],["2021-07-30",23394.13,23822.31,23394.13,23705.53,162500],["2021-08-02",24055.86,24756.52,23744.46,23822.31,663900],["2021-08-03",23861.23,24522.97,23510.91,23900.16,241900],["2021-08-04",23978.01,24055.86,23588.76,23666.61,138500],["2021-08-05",23588.76,23588.76,23199.5,23355.21,3408300],["2021-08-06",23588.76,23588.76,23160.58,23238.43,417500],["2021-08-09",23238.43,24834.37,23238.43,24834.37,2764600],["2021-08-10",25223.62,26391.38,25223.62,26079.98,3715400],["2021-08-11",26118.9,26858.49,25690.73,26274.61,2211500],["2021-08-12",26041.05,26975.26,25924.28,26586.01,2873900],["2021-08-13",26624.93,26702.78,25690.73,26469.23,2335500],["2021-08-16",26741.71,27403.44,26663.86,27364.52,2840700],["2021-08-17",27364.52,27364.52,26002.13,26118.9,2134300],["2021-08-18",26118.9,26819.56,25768.58,25924.28,3006500],["2021-08-19",25885.35,26430.31,25301.47,26157.83,2916200],["2021-08-20",26118.9,27987.32,26118.9,27987.32,7044500],["2021-08-23",28220.87,29349.71,27208.81,27208.81,5918700],["2021-08-24",27208.81,27247.74,25963.2,26157.83,2059700],["2021-08-25",25807.5,26547.08,25301.47,26469.23,5711000],["2021-08-26",26469.23,27130.96,25535.02,26352.46,2549400],["2021-08-27",26157.83,26624.93,25651.8,26586.01,1236400],["2021-08-30",26858.49,28259.8,26858.49,27870.54,4549210],["2021-08-31",27870.54,28960.45,27403.44,27870.54,4762600],["2021-09-01",27948.4,29038.31,27909.47,28726.9,2171200],["2021-09-06",28960.45,30128.21,28804.75,29583.26,2504400],["2021-09-07",29271.86,29505.41,27520.22,27792.69,2902100],["2021-09-08",27792.69,28376.57,27520.22,27870.54,1535900],["2021-09-09",28026.25,28649.05,27948.4,28415.5,1555600],["2021-09-10",28415.5,28726.9,28026.25,28026.25,1939000],["2021-09-13",27948.4,28454.42,26469.23,26469.23,2326800],["2021-09-14",26469.23,27169.89,26469.23,26586.01,1336500],["2021-09-15",26469.23,27092.04,26352.46,26741.71,1164200],["2021-09-16",26780.64,27092.04,26391.38,26547.08,1313100],["2021-09-17",26780.64,27481.29,26702.78,26702.78,1351100],["2021-09-20",27247.74,27247.74,26508.16,26624.93,1389400],["2021-09-21",26002.13,26624.93,26002.13,26196.76,1910600],["2021-09-22",26702.78,27130.96,26235.68,26780.64,1281600],["2021-09-23",27403.44,28649.05,27247.74,27286.66,1806700],["2021-09-24",27364.52,27792.69,26936.34,26936.34,1329900],["2021-09-27",26936.34,26936.34,25145.77,25145.77,967100],["2021-09-28",25145.77,25535.02,24912.22,25535.02,1227200],["2021-09-29",25379.32,26313.53,25067.92,25573.95,828000],["2021-09-30",25807.5,26391.38,25612.87,26196.76,590400],["2021-10-01",25924.28,26235.68,25690.73,26002.13,987000],["2021-10-04",25729.65,26313.53,25690.73,25690.73,535000],["2021-10-05",25807.5,26975.26,25807.5,26975.26,775400],["2021-10-06",27403.44,27442.37,26975.26,27247.74,536600],["2021-10-07",27169.89,27987.32,26975.26,27714.84,799700],["2021-10-08",28026.25,28104.1,27053.11,27169.89,702500],["2021-10-11",27481.29,27481.29,26936.34,27014.19,344000],["2021-10-12",26936.34,27247.74,26663.86,27053.11,544400],["2021-10-13",27092.04,27092.04,26624.93,26663.86,606500],["2021-10-14",26663.86,27364.52,26624.93,26936.34,1288300],["2021-10-15",27092.04,27636.99,26469.23,26702.78,571800],["2021-10-18",27092.04,27092.04,26547.08,26624.93,578500],["2021-10-19",26624.93,26780.64,26274.61,26547.08,1185200],["2021-10-20",26547.08,26702.78,26157.83,26469.23,812800],["2021-10-21",26702.78,26936.34,26352.46,26780.64,477400],["2021-10-22",27014.19,28649.05,26624.93,28649.05,2837200],["2021-10-25",28960.45,29622.19,26663.86,28181.95,1687600],["2021-10-26",28181.95,28649.05,27636.99,28571.2,729200],["2021-10-27",28960.45,29544.33,28571.2,29116.16,2324200],["2021-10-28",29583.26,30984.57,29505.41,30789.95,2896500],["2021-10-29",31140.27,32619.44,30984.57,32152.33,1905800],["2021-11-01",31918.78,32697.29,31373.83,31957.71,1967200],["2021-11-02",31918.78,33242.24,31490.6,32619.44,1733700],["2021-11-03",32852.99,32852.99,30361.77,30361.77,5434440],["2021-11-04",30361.77,31529.53,29583.26,31218.12,1644600],["2021-11-05",31763.08,33397.94,31763.08,33397.94,2964700],["2021-11-08",35032.81,35733.46,34332.15,35733.46,4910200],["2021-11-09",36589.82,36589.82,34721.4,36589.82,1608900],["2021-11-10",36239.49,38536.09,35577.76,37991.13,1843300],["2021-11-11",37524.03,38458.24,36589.82,37368.33,1882700],["2021-11-12",37212.63,37796.51,35811.31,37134.78,1361800],["2021-11-15",37601.88,39703.85,37446.18,39703.85,2537300],["2021-11-16",40482.36,41727.97,38613.94,40326.65,2768800],["2021-11-17",40482.36,40638.06,39158.89,40482.36,1568800],["2021-11-18",40871.61,41727.97,39781.7,40560.21,1497300],["2021-11-19",40482.36,42506.47,37835.43,40404.5,2176800],["2021-11-22",39392.45,40326.65,37601.88,37601.88,2748400],["2021-11-23",35499.91,37601.88,34993.88,35110.66,1707400],["2021-11-24",36278.42,37056.93,35577.76,36979.07,1311200],["2021-11-25",36979.07,38730.72,36979.07,38536.09,1228100],["2021-11-26",38613.94,38613.94,36434.12,36589.82,1055800],["2021-11-29",35733.46,39081.04,35733.46,39081.04,2480800],["2021-11-30",40560.21,41805.82,40560.21,41805.82,2571300],["2021-12-01",42817.88,44141.34,40560.21,40560.21,2787100],["2021-12-02",41260.86,41260.86,39703.85,39703.85,1869200],["2021-12-03",40170.95,42350.77,39003.19,39703.85,3577100],["2021-12-06",39781.7,41883.67,38536.09,39626.0,3553200],["2021-12-07",40482.36,41260.86,39626.0,40404.5,1300900],["2021-12-08",40638.06,41572.27,39392.45,39703.85,1837600],["2021-12-09",39703.85,40326.65,39314.6,39626.0,1036600],["2021-12-10",40093.1,42350.77,39626.0,42350.77,5070500],["2021-12-13",43051.43,45309.1,42662.17,45309.1,3688900],["2021-12-14",45776.2,47255.37,44374.89,44997.7,2860200],["2021-12-15",43674.23,44919.84,43596.38,43596.38,1398400],["2021-12-16",43985.64,46632.56,43596.38,46632.56,3903600],["2021-12-17",47488.92,48578.83,45542.65,47878.17,2719000],["2021-12-20",46009.75,47722.47,45542.65,45698.35,1377600],["2021-12-21",45153.4,46788.26,43985.64,44997.7,1822100],["2021-12-22",45153.4,46165.46,42117.22,42117.22,3188600],["2021-12-23",41727.97,43284.98,41727.97,41961.52,2076600],["2021-12-24",42740.03,42740.03,40482.36,41650.12,1513300],["2021-12-27",41727.97,41961.52,39314.6,41494.41,1080900],["2021-12-28",41183.01,42740.03,41183.01,41260.86,1105300],["2021-12-29",41260.86,41260.86,39392.45,39392.45,1754100],["2021-12-30",39392.45,41260.86,39314.6,41260.86,1144800],["2021-12-31",41961.52,42740.03,40871.61,41416.56,743800],["2022-01-04",41416.56,44297.04,41338.71,44297.04,2287900],["2022-01-05",44608.44,45075.55,43596.38,43596.38,1581700],["2022-01-06",42973.58,44919.84,42817.88,44219.19,1110900],["2022-01-07",44297.04,46321.16,43596.38,45931.9,1757700],["2022-01-10",46321.16,46321.16,43440.68,43440.68,1429200],["2022-01-11",42817.88,44841.99,42817.88,42817.88,1143100],["2022-01-12",41260.86,42817.88,39859.55,42039.37,2325000],["2022-01-13",42195.07,43051.43,39703.85,40093.1,1175400],["2022-01-14",39470.3,41727.97,39392.45,40871.61,714000],["2022-01-17",41260.86,41260.86,38030.06,38030.06,1433500],["2022-01-18",36979.07,38030.06,35967.02,36979.07,920700],["2022-01-19",38380.39,38380.39,36434.12,37446.18,676100],["2022-01-20",38458.24,40015.25,37446.18,40015.25,1168700],["2022-01-21",39703.85,40404.5,38613.94,38769.64,1020200],["2022-01-24",38224.69,38886.42,36083.79,36200.57,713400],["2022-01-25",35811.31,38691.79,35577.76,38536.09,584400],["2022-01-26",38536.09,40404.5,38536.09,38691.79,659400],["2022-01-27",38769.64,39781.7,37212.63,37212.63,428100],["2022-01-28",37446.18,38613.94,36979.07,37679.73,374100],["2022-02-07",39158.89,39158.89,37835.43,38847.49,279900],["2022-02-08",38847.49,40482.36,38847.49,40326.65,1070100],["2022-02-09",40326.65,41494.41,40248.8,41260.86,888500],["2022-02-10",41260.86,42740.03,40715.91,42662.17,1958900],["2022-02-11",42039.37,42973.58,42039.37,42428.62,1019700],["2022-02-14",41727.97,42428.62,41416.56,41805.82,1005900],["2022-02-15",41650.12,41727.97,40871.61,41727.97,734600],["2022-02-16",42272.92,42662.17,41650.12,42506.47,1412200],["2022-02-17",42506.47,43440.68,41260.86,42428.62,1235300],["2022-02-18",41883.67,44297.04,41650.12,43985.64,2568200],["2022-02-21",43985.64,44374.89,43284.98,43752.08,936000],["2022-02-22",43051.43,43440.68,41883.67,42817.88,1497000],["2022-02-23",42506.47,43440.68,41883.67,42817.88,1550100],["2022-02-24",42817.88,42817.88,39859.55,41260.86,1878300],["2022-02-25",41416.56,42506.47,41260.86,41727.97,774400],["2022-02-28",41961.52,41961.52,40871.61,40871.61,860300],["2022-03-01",40638.06,41961.52,40170.95,41961.52,1612700],["2022-03-02",41961.52,41961.52,40638.06,40638.06,643000],["2022-03-03",40560.21,41494.41,40326.65,41494.41,811500],["2022-03-04",41572.27,42272.92,40871.61,41650.12,910000],["2022-03-07",41260.86,42662.17,41183.01,42584.32,1225700],["2022-03-08",42350.77,43752.08,41883.67,41883.67,1767500],["2022-03-09",41805.82,42039.37,41105.16,41183.01,689800],["2022-03-10",42039.37,42117.22,41338.71,41494.41,566500],["2022-03-11",41338.71,41416.56,39703.85,39703.85,1459800],["2022-03-14",39003.19,40093.1,38458.24,38497.16,844000],["2022-03-15",38146.84,39548.15,37757.58,39392.45,545200],["2022-03-16",39703.85,40015.25,38419.31,38575.01,655900],["2022-03-17",38925.34,39781.7,38613.94,39392.45,669200],["2022-03-18",39859.55,40248.8,39081.04,39626.0,311100],["2022-03-21",39314.6,40248.8,39314.6,39937.4,361600],["2022-03-22",40093.1,41183.01,40015.25,40482.36,2499100],["2022-03-23",40482.36,42195.07,40326.65,42195.07,1530300],["2022-03-24",42195.07,45075.55,42117.22,45075.55,3583000],["2022-03-25",44841.99,46710.41,44841.99,45931.9,1725700],["2022-03-28",44997.7,47488.92,43674.23,47333.22,1804200],["2022-03-29",47333.22,47722.47,46554.71,46710.41,998400],["2022-03-30",46165.46,47488.92,44764.14,47177.51,1648000],["2022-03-31",46710.41,50447.24,46243.31,50447.24,2687500],["2022-04-01",50758.65,51225.75,49201.63,49746.59,1364900],["2022-04-04",49824.44,53094.17,49824.44,51692.85,1808000],["2022-04-05",51303.6,51848.56,50291.54,50525.09,1676300],["2022-04-06",47021.81,49668.74,47021.81,47021.81,3357200],["2022-04-07",46632.56,47722.47,43985.64,45075.55,2636800],["2022-04-08",43596.38,45231.25,41961.52,41961.52,2000100],["2022-04-12",42817.88,43207.13,39703.85,40560.21,1034600],["2022-04-13",40715.91,43362.83,40715.91,43362.83,983900],["2022-04-14",43596.38,44374.89,42506.47,42662.17,1099100],["2022-04-15",40871.61,42039.37,39781.7,39859.55,1894300],["2022-04-18",39158.89,41027.31,38536.09,40170.95,1487600],["2022-04-19",40638.06,41416.56,37368.33,37368.33,1141100],["2022-04-20",36589.82,38068.98,35032.81,35032.81,1602900],["2022-04-21",34254.3,36979.07,33320.09,36122.72,1308500],["2022-04-22",36979.07,37212.63,34410.0,36901.22,874600],["2022-04-25",36862.3,37018.0,34332.15,34332.15,916300],["2022-04-26",32385.88,34332.15,31996.63,34332.15,1081600],["2022-04-27",34332.15,35811.31,31996.63,35499.91,550300],["2022-04-28",35110.66,36901.22,35110.66,35889.17,920500],["2022-04-29",35928.09,36901.22,35071.73,36745.52,878500],["2022-05-04",36745.52,36745.52,35655.61,36356.27,941900],["2022-05-05",36628.75,37952.21,36628.75,37796.51,1806200],["2022-05-06",36823.37,36862.3,35188.51,35188.51,1575300],["2022-05-09",33592.57,34682.48,32736.21,32736.21,1142500],["2022-05-10",30517.47,32152.33,30478.54,32152.33,1474400],["2022-05-11",31724.15,32697.29,30361.77,31140.27,449800],["2022-05-12",31918.78,32152.33,28960.45,28960.45,1015500],["2022-05-13",28415.5,29816.81,26936.34,26936.34,1266400],["2022-05-16",27636.99,28649.05,25067.92,25067.92,1124800],["2022-05-17",23843.1,26782.66,23843.1,26782.66,822200],["2022-05-18",27354.25,28619.89,27354.25,28619.89,1042800],["2022-05-19",27435.9,30620.42,27435.9,30620.42,1103000],["2022-05-20",31314.49,32416.82,30620.42,31926.9,1182400],["2022-05-23",32580.13,32580.13,29722.22,30048.84,1396300],["2022-05-24",30048.84,31028.7,28579.06,31028.7,771000],["2022-05-25",31028.7,33070.06,30334.63,32743.44,1554800],["2022-05-26",32825.09,34254.05,32620.96,32825.09,1066800],["2022-05-27",32661.79,33600.81,32661.79,32906.75,918000],["2022-05-30",32784.27,34049.91,32375.99,33478.33,1180500],["2022-05-31",33478.33,34213.22,32661.79,32743.44,1392660],["2022-06-01",32906.75,33886.6,32498.48,33396.68,802700],["2022-06-02",33478.33,35560.52,33478.33,34458.18,1482800],["2022-06-03",34049.91,34458.18,33233.37,33845.77,784700],["2022-06-06",33845.77,34784.8,33315.02,33845.77,1147000],["2022-06-07",33315.02,33968.26,32335.17,33968.26,1320800],["2022-06-08",34580.67,36336.24,34539.84,36336.24,1837500],["2022-06-09",37152.78,38867.52,36662.85,38867.52,2513600],["2022-06-10",37969.33,39724.9,37969.33,38418.42,1717700],["2022-06-13",36826.16,39929.03,36744.51,38132.63,2095200],["2022-06-14",37724.36,40786.4,37642.71,40786.4,2367100],["2022-06-15",41888.74,43031.9,41235.5,43031.9,2459200],["2022-06-16",43358.52,44664.99,41480.47,42133.7,2137500],["2022-06-17",41153.85,44664.99,40010.69,42133.7,3030700],["2022-06-20",42541.98,43930.1,40255.65,40500.61,2294900],["2022-06-21",40827.23,42378.67,40010.69,40174.0,1952700],["2022-06-22",40418.96,42378.67,39602.41,40174.0,1391200],["2022-06-23",39602.41,42950.25,39602.41,42950.25,1208700],["2022-06-24",43930.1,45644.84,43276.87,43276.87,1366500],["2022-06-27",43685.14,45318.23,43031.9,43685.14,998300],["2022-06-28",43848.45,44909.95,42460.32,43685.14,1203900],["2022-06-29",43276.87,43685.14,42541.98,43358.52,767300],["2022-06-30",43276.87,44501.68,42950.25,42950.25,611200],["2022-07-01",42378.67,43195.21,40500.61,43195.21,1204400],["2022-07-04",44338.37,44828.3,43358.52,43358.52,856100],["2022-07-05",43685.14,44011.76,40418.96,40418.96,1321000],["2022-07-06",39194.14,40418.96,37601.88,37601.88,1470900],["2022-07-07",37561.05,37765.19,35111.42,37724.36,931400],["2022-07-08",37561.05,39112.49,37479.4,38132.63,556300],["2022-07-11",38050.98,39234.97,36744.51,38908.35,942700],["2022-07-12",39520.76,41235.5,38785.87,41235.5,723600],["2022-07-13",41072.19,42215.36,40418.96,41317.16,644700],["2022-07-14",40745.58,41562.12,40663.92,41398.81,819000],["2022-07-15",41398.81,42460.32,41235.5,41235.5,659600],["2022-07-18",41643.78,42868.59,41317.16,41317.16,673300],["2022-07-19",41317.16,44175.06,41317.16,44175.06,2057300],["2022-07-20",45644.84,47196.28,44909.95,45889.81,1322100],["2022-07-21",45808.15,48176.13,44909.95,47767.86,1730500],["2022-07-22",47032.97,49400.95,46379.74,47522.9,1467800],["2022-07-25",47441.24,48502.75,46379.74,46543.04,716400],["2022-07-26",46951.32,47931.17,45889.81,45889.81,918400],["2022-07-27",45644.84,49074.33,44909.95,49074.33,2086100],["2022-07-28",50217.49,51034.04,49155.99,49564.26,910400],["2022-07-29",49972.53,51034.04,49237.64,49972.53,629300],["2022-08-01",50217.49,51360.66,48992.68,49645.91,1534200],["2022-08-02",49809.22,51034.04,49237.64,49400.95,1147200],["2022-08-03",49237.64,52258.86,49237.64,49890.88,1046400],["2022-08-04",50135.84,50135.84,47441.24,47441.24,1915100],["2022-08-05",47441.24,48502.75,47359.59,47931.17,1025400],["2022-08-08",47849.52,49809.22,47359.59,47604.55,797900],["2022-08-09",47604.55,49400.95,47522.9,48094.48,1047300],["2022-08-10",48257.79,49237.64,48176.13,48176.13,793800],["2022-08-11",48666.06,50789.08,48339.44,50625.77,2258800],["2022-08-12",50625.77,54136.91,50544.11,54136.91,2678900],["2022-08-15",54708.49,55116.76,53483.67,53810.29,1027700],["2022-08-16",53810.29,54953.45,53075.4,54626.84,705400],["2022-08-17",54545.18,56831.51,52667.13,53320.36,1680600],["2022-08-18",53320.36,54300.22,51850.58,52503.82,1647600],["2022-08-19",52667.13,56178.27,52258.86,56178.27,680100],["2022-08-22",54708.49,56178.27,53810.29,54545.18,1109000],["2022-08-23",53891.95,55443.38,53891.95,55198.42,1067600],["2022-08-24",55525.03,59036.18,54708.49,57158.12,1530400],["2022-08-25",57158.12,57893.01,55525.03,56178.27,1089600],["2022-08-26",56178.27,57974.67,55688.34,56994.82,809800],["2022-08-29",56341.58,56341.58,53891.95,55361.73,1956200],["2022-08-30",56096.62,56994.82,55116.76,55116.76,702500],["2022-08-31",54708.49,56341.58,54545.18,55770.0,857800],["2022-09-05",56259.93,56341.58,55116.76,55116.76,831100],["2022-09-06",55116.76,55525.03,53973.6,53973.6,1228700],["2022-09-07",53238.71,53483.67,50217.49,50217.49,3633100],["2022-09-08",50299.15,51034.04,47931.17,47931.17,1694000],["2022-09-09",48992.68,51279.0,48176.13,51279.0,1360600],["2022-09-12",51932.24,52177.2,50707.42,50870.73,1138500],["2022-09-13",50952.39,51360.66,49482.6,49809.22,970800],["2022-09-14",48176.13,51279.0,47931.17,51279.0,1418500],["2022-09-15",51442.31,53728.64,51279.0,52095.55,1542100],["2022-09-16",52095.55,52177.2,49727.57,50217.49,1232100],["2022-09-19",50299.15,50707.42,46706.35,46706.35,2450000],["2022-09-20",47359.59,49155.99,45808.15,48911.02,1021700],["2022-09-21",48829.37,49319.3,47849.52,48421.1,436200],["2022-09-22",47849.52,49727.57,47522.9,49564.26,727700],["2022-09-23",49727.57,49809.22,47522.9,48094.48,943000],["2022-09-26",46379.74,47196.28,44746.65,46543.04,2216300],["2022-09-27",47291.06,47374.17,44049.67,44049.67,628800],["2022-09-28",44049.67,44631.45,42636.75,42636.75,976700],["2022-09-29",43135.43,44465.23,41140.73,41140.73,924800],["2022-09-30",40392.71,42802.98,39852.48,42719.87,1096700],["2022-10-03",42969.2,42969.2,39769.37,39769.37,704000],["2022-10-04",40392.71,41306.95,39062.91,39977.15,806600],["2022-10-05",41140.73,42719.87,40766.72,42719.87,813000],["2022-10-06",43135.43,44382.12,41556.29,41556.29,1230400],["2022-10-07",40725.16,42802.98,39894.04,41556.29,1975000],["2022-10-10",41473.18,44465.23,41473.18,44465.23,1377500],["2022-10-11",44465.23,45379.47,41556.29,41556.29,1753300],["2022-10-12",41805.63,44465.23,41639.4,44465.23,1239400],["2022-10-13",44049.67,44880.79,42886.09,43550.99,969400],["2022-10-14",44465.23,45545.69,43550.99,43550.99,1508300],["2022-10-17",43052.32,44382.12,42304.3,44382.12,983400],["2022-10-18",45379.47,46127.48,44548.34,44548.34,1668600],["2022-10-19",44631.45,44797.68,43384.77,43384.77,941900],["2022-10-20",43218.54,43467.88,41556.29,41556.29,1463500],["2022-10-21",40808.28,41057.61,38647.35,38647.35,1708400],["2022-10-24",38314.9,38314.9,35946.19,35946.19,928800],["2022-10-25",33660.59,37400.66,33452.81,33452.81,1650600],["2022-10-26",34076.16,34325.49,31125.66,31125.66,1146800],["2022-10-27",29920.53,33286.59,29920.53,33286.59,1393400],["2022-10-28",33535.93,35198.18,33494.37,33494.37,968900],["2022-10-31",33328.14,34076.16,31665.89,33743.71,759200],["2022-11-01",34741.06,34741.06,33619.04,33909.93,730400],["2022-11-02",33909.93,34491.72,32497.02,32497.02,616800],["2022-11-03",31665.89,33078.81,31665.89,32413.91,554500],["2022-11-04",31915.23,32372.35,30169.87,30169.87,1439200],["2022-11-07",28466.06,29920.53,28092.05,28092.05,806700],["2022-11-08",26138.91,28923.18,26138.91,28923.18,1179600],["2022-11-09",29338.74,29795.86,28715.4,29338.74,540000],["2022-11-10",29089.4,29089.4,27302.48,27302.48,905900],["2022-11-11",28175.16,28175.16,25432.45,25432.45,1187100],["2022-11-14",23853.31,24268.87,23687.08,23687.08,649500],["2022-11-15",22066.39,22191.06,22066.39,22066.39,361000],["2022-11-16",20528.81,23603.97,20528.81,23603.97,1681100],["2022-11-17",24102.65,25016.89,24102.65,24559.77,661400],["2022-11-18",25183.11,25349.34,22855.96,25016.89,1368500],["2022-11-21",25764.9,26097.35,25100.0,25183.11,652300],["2022-11-22",25183.11,26762.25,25100.0,25100.0,943200],["2022-11-23",24933.77,25349.34,24601.32,24933.77,495600],["2022-11-24",24102.65,25100.0,23687.08,24850.66,431700],["2022-11-25",25183.11,26554.47,24933.77,26554.47,750800],["2022-11-28",27759.6,28382.95,26803.81,28382.95,835400],["2022-11-29",29047.85,30336.09,28008.94,30336.09,1315300],["2022-11-30",31499.67,31499.67,29546.52,30460.76,1322000],["2022-12-01",31749.01,32580.13,29920.53,30336.09,1046900],["2022-12-02",29837.42,32455.46,29837.42,32455.46,1616500],["2022-12-05",33577.48,33660.59,31998.34,32995.69,667100],["2022-12-06",31998.34,33078.81,30751.65,31832.12,2070200],["2022-12-07",30917.88,32580.13,30543.87,32413.91,660100],["2022-12-08",33245.03,34076.16,31998.34,33245.03,946000],["2022-12-09",32746.36,34491.72,32330.79,34491.72,750800],["2022-12-12",34657.95,36901.98,34491.72,36112.42,1443500],["2022-12-13",34824.17,36486.42,34699.5,36486.42,884600],["2022-12-14",36569.53,37068.21,35738.41,36486.42,546300],["2022-12-15",35904.63,36486.42,35115.06,35779.97,521500],["2022-12-16",34990.4,35904.63,34076.16,35239.73,1082300],["2022-12-19",34657.95,35364.4,32912.58,32912.58,1115800],["2022-12-20",32413.91,32954.14,30626.99,31998.34,1528100],["2022-12-21",32330.79,32330.79,29795.86,30003.64,951800],["2022-12-22",30252.98,30668.54,28424.5,29504.97,845200],["2022-12-23",29504.97,30751.65,28673.84,30336.09,705800],["2022-12-26",30336.09,30336.09,28216.72,28216.72,920200],["2022-12-27",28175.16,29089.4,26886.92,29089.4,926100],["2022-12-28",29006.29,30336.09,27510.26,29920.53,938200],["2022-12-29",29006.29,29754.3,28258.28,28299.83,652700],["2022-12-30",27842.71,28424.5,27468.71,28092.05,754400],["2023-01-03",28175.16,30045.2,28175.16,30045.2,1403900],["2023-01-04",30169.87,31250.33,29297.18,29920.53,1032000],["2023-01-05",30086.75,31250.33,30086.75,31250.33,1304500],["2023-01-06",31375.0,32164.57,30169.87,30751.65,1195300],["2023-01-09",31167.22,31167.22,29920.53,29920.53,588100],["2023-01-10",30169.87,30336.09,29006.29,29920.53,635500],["2023-01-11",30169.87,31084.1,30169.87,30336.09,611900],["2023-01-12",30668.54,31208.77,30585.43,31167.22,809000],["2023-01-13",31749.01,31749.01,30543.87,30834.77,528800],["2023-01-16",30834.77,30834.77,30045.2,30211.42,692000],["2023-01-17",30585.43,31125.66,30336.09,31125.66,679600],["2023-01-18",31208.77,31998.34,31167.22,31582.78,898100],["2023-01-19",31499.67,32580.13,31167.22,32580.13,949000],["2023-01-27",32621.69,33411.26,32538.57,32746.36,646800],["2023-01-30",32871.02,33078.81,31707.45,31707.45,1230200],["2023-01-31",31665.89,32621.69,31582.78,32621.69,669100],["2023-02-01",33245.03,33245.03,30751.65,30834.77,1067900],["2023-02-02",31125.66,31458.11,30336.09,31084.1,900100],["2023-02-03",31499.67,31499.67,30336.09,30710.1,607800],["2023-02-06",30751.65,31042.55,30169.87,31042.55,515300],["2023-02-07",30834.77,31499.67,29504.97,29504.97,559400],["2023-02-08",29754.3,30336.09,29172.52,29920.53,522300],["2023-02-09",29920.53,30336.09,29588.08,29588.08,246000],["2023-02-10",29504.97,29671.19,28632.28,29089.4,559700],["2023-02-13",28756.95,28756.95,27053.14,27053.14,1004900],["2023-02-14",27427.15,27676.49,27011.59,27344.04,366200],["2023-02-15",27344.04,28923.18,27219.37,28923.18,433500],["2023-02-16",28964.73,30419.2,28964.73,30169.87,726400],["2023-02-17",30252.98,30419.2,29380.3,29504.97,469200],["2023-02-20",30252.98,31250.33,30003.64,31084.1,865500],["2023-02-21",31499.67,31665.89,30502.32,30793.21,665100],["2023-02-22",30585.43,30585.43,29380.3,29380.3,751300],["2023-02-23",29421.85,29671.19,27593.38,29588.08,976500],["2023-02-24",29754.3,29754.3,28424.5,28424.5,348400],["2023-02-27",28258.28,28258.28,27219.37,27427.15,398000],["2023-02-28",28092.05,28092.05,27094.7,28008.94,439500],["2023-03-01",27427.15,29089.4,27427.15,29089.4,432300],["2023-03-02",29130.96,29130.96,28341.39,28382.95,203600],["2023-03-03",28424.5,28673.84,27759.6,27759.6,378400],["2023-03-06",28673.84,28673.84,27718.04,27759.6,281800],["2023-03-07",28507.61,28507.61,27344.04,27925.83,344000],["2023-03-08",27302.48,28507.61,27302.48,28507.61,451100],["2023-03-09",28632.28,29255.63,28632.28,29006.29,757500],["2023-03-10",28507.61,28673.84,28133.61,28673.84,481100],["2023-03-13",28632.28,28632.28,27842.71,27842.71,444000],["2023-03-14",27967.38,28008.94,27011.59,27177.81,555300],["2023-03-15",27884.27,28258.28,27468.71,28258.28,536400],["2023-03-16",27842.71,28008.94,27302.48,27468.71,512500],["2023-03-17",28092.05,28092.05,27260.93,27260.93,331800],["2023-03-20",27177.81,27551.82,25681.79,25681.79,993500],["2023-03-21",26180.46,26180.46,25266.22,25640.23,584800],["2023-03-22",25972.68,26471.36,25764.9,25764.9,360700],["2023-03-23",25432.45,26263.57,25432.45,26222.02,449700],["2023-03-24",26471.36,27011.59,26346.69,26803.81,520800],["2023-03-27",26762.25,27094.7,26679.14,26845.36,365100],["2023-03-28",27260.93,27344.04,26762.25,26803.81,473200],["2023-03-29",26803.81,27260.93,26471.36,26596.03,395300],["2023-03-30",26886.92,27011.59,26596.03,26679.14,494900],["2023-03-31",26554.47,27967.38,26554.47,27676.49,1075100],["2023-04-03",28590.73,28756.95,28216.72,28466.06,887100],["2023-04-04",28590.73,28590.73,27967.38,28341.39,774700],["2023-04-05",28549.17,30003.64,28258.28,30003.64,1607400],["2023-04-06",30585.43,30626.99,29089.4,29089.4,1153300],["2023-04-07",29297.18,29671.19,28715.4,29546.52,1135000],["2023-04-10",30169.87,30710.1,29546.52,30252.98,1740800],["2023-04-11",30377.65,30377.65,29546.52,30336.09,702900],["2023-04-12",30543.87,31167.22,29920.53,30336.09,1158900],["2023-04-13",30419.2,30585.43,30003.64,30003.64,692400],["2023-04-14",30169.87,30336.09,28756.95,28756.95,1126700],["2023-04-17",28923.18,29047.85,28341.39,28756.95,382600],["2023-04-18",28840.06,29338.74,28715.4,29089.4,552800],["2023-04-19",29754.3,29754.3,28923.18,28923.18,723700],["2023-04-20",29089.4,29504.97,28923.18,28964.73,475900],["2023-04-21",29006.29,29421.85,27676.49,28341.39,1047400],["2023-04-24",28382.95,28424.5,27344.04,27344.04,644700],["2023-04-25",27344.04,28092.05,27011.59,27011.59,840100],["2023-04-26",27094.7,27385.59,26637.58,27011.59,902100],["2023-04-27",27427.15,28258.28,27177.81,27468.71,607500],["2023-04-28",27967.38,28092.05,27551.82,27718.04,449200],["2023-05-04",27551.82,28050.5,27427.15,27842.71,536200],["2023-05-05",27759.6,29089.4,27593.38,28673.84,1528800],["2023-05-08",29089.4,29712.75,29089.4,29297.18,993400],["2023-05-09",29504.97,29754.3,28923.18,29130.96,1274500],["2023-05-10",29130.96,30917.88,29130.96,30834.77,2658300],["2023-05-11",31167.22,31167.22,30668.54,30751.65,1653900],["2023-05-12",30751.65,32247.68,30502.32,31541.22,1844000],["2023-05-15",31790.56,31873.67,30336.09,30377.65,1805900],["2023-05-16",30710.1,31084.1,30377.65,30668.54,1208100],["2023-05-17",30917.88,30917.88,29588.08,29754.3,1386900],["2023-05-18",30003.64,31000.99,29795.86,30626.99,1364100],["2023-05-19",30710.1,31084.1,30336.09,30917.88,783800],["2023-05-22",31582.78,31915.23,30959.44,31582.78,996100],["2023-05-23",31582.78,31915.23,29380.3,31084.1,1268500],["2023-05-24",31084.1,31250.33,30336.09,30336.09,818200],["2023-05-25",30294.53,31167.22,30252.98,30751.65,740300],["2023-05-26",30959.44,31541.22,30668.54,31250.33,1234000],["2023-05-29",31665.89,33411.26,31499.67,33411.26,3388500],["2023-05-30",33993.04,34408.61,33286.59,33993.04,1763600],["2023-05-31",34163.44,34333.83,33567.07,33822.65,2063100],["2023-06-01",33822.65,35356.17,33396.68,35356.17,3752000],["2023-06-02",35782.15,36165.53,34845.0,35356.17,2779200],["2023-06-05",35696.96,35696.96,34333.83,34333.83,3345600],["2023-06-06",34333.83,35611.76,33907.85,34930.2,3566700],["2023-06-07",35356.17,35696.96,34802.4,35611.76,2088000],["2023-06-08",35398.77,38082.43,35398.77,36548.91,5340800],["2023-06-09",36889.7,37912.04,36506.31,37400.87,2472600],["2023-06-12",37912.04,37997.24,36293.33,37613.86,1735100],["2023-06-13",37656.46,37869.44,36421.12,36421.12,2556500],["2023-06-14",36634.11,36974.89,34972.79,34972.79,2936200],["2023-06-15",35185.78,36548.91,34759.81,35654.36,1722800],["2023-06-16",36506.31,36506.31,34972.79,35185.78,1628100],["2023-06-19",35228.38,36165.53,34504.22,36122.93,1700500],["2023-06-20",36293.33,37954.64,35867.35,37954.64,2534000],["2023-06-21",38252.82,39488.16,37741.65,38508.41,2385900],["2023-06-22",38849.19,38934.39,38167.63,38465.81,1574200],["2023-06-23",38465.81,39104.78,37528.66,37826.85,2022200],["2023-06-26",37486.06,38508.41,35185.78,36634.11,5019100],["2023-06-27",37315.67,37315.67,36421.12,36634.11,1735300],["2023-06-28",36676.71,37400.87,35867.35,36804.5,2471000],["2023-06-29",36889.7,36974.89,35952.54,35952.54,1571800],["2023-06-30",35995.14,36676.71,35867.35,36293.33,1177300],["2023-07-03",36463.72,37273.08,36293.33,37187.88,1544000],["2023-07-04",37741.65,38252.82,37315.67,37315.67,2421100],["2023-07-05",37741.65,38338.02,37486.06,37826.85,2432200],["2023-07-06",37656.46,37912.04,36719.3,37486.06,1968600],["2023-07-07",37486.06,38764.0,37060.09,38764.0,1692000],["2023-07-10",38806.6,39360.37,38508.41,38678.8,1343200],["2023-07-11",38636.2,39615.95,38593.61,39019.59,1403000],["2023-07-12",39189.98,39275.17,38338.02,38849.19,936700],["2023-07-13",39019.59,40979.08,39019.59,39956.74,1716200],["2023-07-14",40893.89,40893.89,39189.98,39914.14,943400],["2023-07-17",39914.14,39914.14,39104.78,39360.37,1439100],["2023-07-18",39360.37,40169.73,39019.59,39275.17,852700],["2023-07-19",39360.37,40127.13,39019.59,39019.59,1263100],["2023-07-20",39019.59,39615.95,38636.2,39615.95,854300],["2023-07-21",39658.55,40467.91,39658.55,40297.52,1561400],["2023-07-24",40467.91,41277.27,40041.93,41234.67,1262800],["2023-07-25",41660.65,41660.65,40041.93,40382.71,1141700],["2023-07-26",40041.93,40595.7,39615.95,40467.91,1280600],["2023-07-27",40467.91,40467.91,39275.17,39701.15,1484300],["2023-07-28",39701.15,40638.3,39317.77,40638.3,1112200],["2023-07-31",40893.89,41149.48,40254.92,40382.71,750500],["2023-08-01",40638.3,43108.97,40041.93,41405.06,2428500],["2023-08-02",41745.84,42086.63,41192.07,41234.67,824400],["2023-08-03",41319.87,41405.06,40127.13,40212.32,1341300],["2023-08-04",40893.89,40893.89,40212.32,40553.11,712500],["2023-08-07",41234.67,41405.06,40553.11,40766.09,919600],["2023-08-08",40766.09,41149.48,40127.13,40212.32,863000],["2023-08-09",40084.53,40127.13,39104.78,39104.78,1864200],["2023-08-10",39147.38,39828.94,39147.38,39488.16,1076000],["2023-08-11",39701.15,39871.54,38423.22,39573.36,614300],["2023-08-14",39701.15,40254.92,39701.15,40041.93,833300],["2023-08-15",40680.9,41405.06,40297.52,41106.88,1876600],["2023-08-16",41319.87,41319.87,40425.31,40680.9,593800],["2023-08-17",40638.3,41106.88,39658.55,39658.55,1315200],["2023-08-18",39615.95,39658.55,36889.7,36889.7,1749900],["2023-08-21",36634.11,37486.06,35952.54,36634.11,798000],["2023-08-22",36804.5,37315.67,34845.0,37315.67,946200],["2023-08-23",37486.06,37699.05,36761.9,36847.1,362600],["2023-08-24",37230.48,38210.23,36804.5,38167.63,652800],["2023-08-25",38210.23,38508.41,37486.06,38167.63,612700],["2023-08-28",38167.63,39019.59,38167.63,38934.39,747800],["2023-08-29",39189.98,39615.95,38678.8,39189.98,832700],["2023-08-30",39445.56,39701.15,38593.61,39360.37,682200],["2023-08-31",39530.76,40893.89,39488.16,40893.89,1656800],["2023-09-05",41745.84,42086.63,41064.28,41405.06,1420100],["2023-09-06",41405.06,43364.56,40893.89,42938.58,2047100],["2023-09-07",43449.76,43705.34,42938.58,42938.58,1147300],["2023-09-08",42597.8,44983.28,42597.8,43449.76,1033600],["2023-09-11",44046.13,44046.13,42427.41,42427.41,1782700],["2023-09-12",42512.6,44216.52,41745.84,44216.52,1197200],["2023-09-13",44472.1,44812.89,42597.8,43620.15,1040100],["2023-09-14",43279.37,43449.76,42512.6,42597.8,940400],["2023-09-15",42597.8,44301.71,42257.02,43620.15,885000],["2023-09-18",44046.13,44642.49,42597.8,43449.76,1013700],["2023-09-19",43960.93,43960.93,42299.62,43875.73,1021800],["2023-09-20",43790.54,45494.45,43705.34,45153.67,1373400],["2023-09-21",45324.06,45664.84,44472.1,44727.69,1111300],["2023-09-22",44727.69,44727.69,41916.24,42938.58,1149900],["2023-09-25",43023.78,43449.76,39956.74,39956.74,1153400],["2023-09-26",39956.74,40893.89,38508.41,38508.41,1101200],["2023-09-27",38508.41,40808.69,38252.82,40808.69,938600],["2023-09-28",40808.69,41064.28,39828.94,40893.89,759700],["2023-09-29",41676.96,41676.96,40154.32,40371.84,491800],["2023-10-02",40371.84,41502.95,40371.84,40980.9,376300],["2023-10-03",40893.89,41198.42,39153.72,39893.29,1154500],["2023-10-04",39893.29,41589.95,39806.28,41241.92,561000],["2023-10-05",42199.01,44113.19,41415.94,43678.15,2132800],["2023-10-06",43678.15,44374.22,42895.08,44374.22,795900],["2023-10-09",44461.23,45418.32,43330.12,44374.22,1299100],["2023-10-10",44896.27,45592.34,44200.2,44200.2,1317300],["2023-10-11",44287.21,46288.4,44287.21,45679.34,1345900],["2023-10-12",45940.37,46636.43,45418.32,45940.37,981800],["2023-10-13",45505.33,46984.47,45157.29,46984.47,1355400],["2023-10-16",46984.47,48289.59,46114.38,46114.38,1488100],["2023-10-17",46984.47,46984.47,42938.58,42938.58,1384800],["2023-10-18",43504.14,44026.19,40893.89,42938.58,1920700],["2023-10-19",42938.58,43504.14,41850.98,41850.98,789800],["2023-10-20",41894.48,43765.16,40023.81,43504.14,1865000],["2023-10-23",43504.14,43504.14,42286.02,43025.59,551000],["2023-10-24",43417.13,44026.19,41981.49,44026.19,1041500],["2023-10-25",44026.19,45157.29,43939.18,44026.19,906300],["2023-10-26",42895.08,43417.13,40980.9,41067.9,2247700],["2023-10-27",41763.97,42547.05,40806.88,42547.05,769200],["2023-10-30",42547.05,42547.05,39588.76,39588.76,855300],["2023-10-31",40023.81,40023.81,36848.0,36848.0,1742900],["2023-11-01",36978.52,38109.62,36586.98,38109.62,696500],["2023-11-02",38892.7,40719.87,38283.64,40719.87,632600],["2023-11-03",40937.39,40937.39,40067.31,40415.34,606600],["2023-11-06",40763.38,40763.38,40197.82,40458.85,641600],["2023-11-07",40371.84,41589.95,40241.33,40980.9,712000],["2023-11-08",40980.9,43330.12,40850.38,43330.12,956400],["2023-11-09",43765.16,44374.22,43069.1,43504.14,1024400],["2023-11-10",42721.06,44722.25,42721.06,43678.15,938000],["2023-11-13",44200.2,44200.2,43069.1,43939.18,652100],["2023-11-14",44461.23,44548.24,43417.13,44026.19,596500],["2023-11-15",44983.28,44983.28,43591.14,43765.16,627500],["2023-11-16",43417.13,44809.26,43069.1,44809.26,609500],["2023-11-17",44896.27,46027.38,44026.19,44200.2,1898300],["2023-11-20",42895.08,46027.38,42895.08,45853.36,1617400],["2023-11-21",46549.43,46549.43,45331.31,45505.33,897900],["2023-11-22",45592.34,46375.41,44896.27,46375.41,1042700],["2023-11-23",46636.43,46897.46,44200.2,44200.2,1370100],["2023-11-24",44287.21,45244.3,42721.06,45244.3,1222400],["2023-11-27",45244.3,46201.39,44809.26,45331.31,787400],["2023-11-28",45070.29,45679.34,44026.19,45331.31,695200],["2023-11-29",45940.37,46114.38,45331.31,45940.37,608000],["2023-11-30",46201.39,48724.63,46114.38,47419.51,2524400],["2023-12-01",48637.62,48637.62,47332.5,48028.57,935900],["2023-12-04",48637.62,50464.8,48463.61,49942.75,1162500],["2023-12-05",49942.75,50029.76,49072.67,49420.7,765200],["2023-12-06",49594.72,49681.72,48724.63,49246.68,952300],["2023-12-07",49507.71,49507.71,46549.43,47593.53,2117400],["2023-12-08",47593.53,48550.62,47071.48,48550.62,748200],["2023-12-11",48637.62,49159.67,47767.54,48028.57,694700],["2023-12-12",48376.6,48724.63,47680.53,48289.59,656900],["2023-12-13",48289.59,48376.6,46723.44,46897.46,1008900],["2023-12-14",47245.49,47332.5,46549.43,46549.43,1243200],["2023-12-15",46375.41,46984.47,45766.35,46027.38,663900],["2023-12-18",45940.37,46288.4,44983.28,44983.28,1025400],["2023-12-19",44809.26,45853.36,44809.26,45766.35,477500],["2023-12-20",45853.36,46723.44,45766.35,46549.43,449100],["2023-12-21",46375.41,46636.43,45766.35,46462.42,579000],["2023-12-22",46897.46,47245.49,46114.38,46375.41,498000],["2023-12-25",46288.4,47506.52,46288.4,47332.5,642900],["2023-12-26",47332.5,48202.58,47245.49,47506.52,548600],["2023-12-27",47593.53,47767.54,46636.43,46636.43,591400],["2023-12-28",46723.44,47419.51,46375.41,47419.51,770000],["2023-12-29",47419.51,48028.57,47158.48,47767.54,638800],["2024-01-02",47854.55,47941.56,44809.26,45940.37,1340600],["2024-01-03",45679.34,46549.43,45679.34,46462.42,656600],["2024-01-04",46549.43,46636.43,45592.34,45679.34,1474200],["2024-01-05",45766.35,46201.39,45070.29,45244.3,1081600],["2024-01-08",45679.34,46027.38,45331.31,45592.34,501900],["2024-01-09",45766.35,46549.43,45766.35,46201.39,917800],["2024-01-10",46288.4,46288.4,45331.31,45505.33,537600],["2024-01-11",45679.34,46027.38,45331.31,45853.36,386000],["2024-01-12",45070.29,45592.34,44635.24,44896.27,763400],["2024-01-15",45070.29,45418.32,43504.14,43504.14,1108000],["2024-01-16",43504.14,44374.22,43243.11,44374.22,550500],["2024-01-17",44374.22,45331.31,44113.19,45244.3,764800],["2024-01-18",45505.33,45505.33,44461.23,44896.27,404200],["2024-01-19",45157.29,46027.38,44809.26,44896.27,389400],["2024-01-22",45244.3,45244.3,44113.19,44896.27,536200],["2024-01-23",44983.28,45331.31,44287.21,44374.22,380600],["2024-01-24",44374.22,44809.26,43939.18,43939.18,314500],["2024-01-25",44374.22,44374.22,43852.17,43852.17,307300],["2024-01-26",44461.23,44809.26,43939.18,44809.26,414800],["2024-01-29",44809.26,45679.34,44722.25,44983.28,762200],["2024-01-30",44983.28,46375.41,44896.27,46375.41,1091900],["2024-01-31",46375.41,46549.43,45331.31,45505.33,855300],["2024-02-01",45505.33,47419.51,45244.3,47419.51,1820100],["2024-02-02",47419.51,47419.51,46549.43,46810.45,711700],["2024-02-05",46897.46,46897.46,45766.35,46114.38,869300],["2024-02-06",46114.38,46549.43,45766.35,45853.36,831700],["2024-02-07",45853.36,46462.42,45679.34,45853.36,750900],["2024-02-15",46375.41,46375.41,45331.31,45331.31,1133200],["2024-02-16",45331.31,46549.43,45331.31,46114.38,719000],["2024-02-19",46114.38,46375.41,45505.33,46027.38,1069900],["2024-02-20",46288.4,46288.4,45766.35,46027.38,619300],["2024-02-21",46027.38,49246.68,45679.34,49072.67,3697600],["2024-02-22",49072.67,49072.67,48028.57,48202.58,1003100],["2024-02-23",48202.58,48463.61,45679.34,46114.38,2588000],["2024-02-26",45940.37,47071.48,45940.37,46810.45,1226900],["2024-02-27",46984.47,47854.55,46549.43,47854.55,1785200],["2024-02-28",47941.56,47941.56,46723.44,46723.44,1340800],["2024-02-29",46897.46,48898.65,46810.45,48202.58,2639700],["2024-03-01",48376.6,48724.63,47593.53,48289.59,1422900],["2024-03-04",48724.63,50029.76,48550.62,49333.69,2208300],["2024-03-05",49420.7,49420.7,48115.57,48724.63,1271800],["2024-03-06",48550.62,48724.63,47071.48,47245.49,1725900],["2024-03-07",47767.54,47854.55,46549.43,47854.55,1964700],["2024-03-08",48463.61,48550.62,46897.46,47158.48,1490200],["2024-03-11",47419.51,48463.61,46810.45,47332.5,1098900],["2024-03-12",47332.5,48463.61,47071.48,48028.57,1361600],["2024-03-13",48724.63,51334.88,48202.58,51334.88,4437000],["2024-03-14",51856.93,52204.96,50638.81,51508.9,1609400],["2024-03-15",51334.88,52988.04,50464.8,52117.96,1936500],["2024-03-18",52378.98,52378.98,48550.62,50290.78,3103800],["2024-03-19",50464.8,50986.85,49507.71,49594.72,916200],["2024-03-20",49681.72,50812.83,49420.7,50812.83,1130000],["2024-03-21",51160.86,51508.9,50464.8,51334.88,1309100],["2024-03-22",51421.89,52814.02,50812.83,50812.83,2024100],["2024-03-25",50812.83,51073.86,49420.7,49768.73,1508800],["2024-03-26",50029.76,51769.92,49594.72,51247.87,1138100],["2024-03-27",51334.88,51856.93,50551.81,51160.86,753200],["2024-03-28",51595.91,52117.96,50812.83,51682.91,1150500],["2024-03-29",51856.93,52988.04,50812.83,50812.83,1402700],["2024-04-01",50812.83,51682.91,50638.81,51073.86,1114000],["2024-04-02",50812.83,52030.95,50290.78,51073.86,1374000],["2024-04-03",51334.88,51769.92,50464.8,50464.8,1080700],["2024-04-04",50464.8,50551.81,49507.71,49507.71,1251500],["2024-04-05",48724.63,49942.75,48724.63,48724.63,1174800],["2024-04-08",48724.63,49072.67,48028.57,48115.57,694400],["2024-04-09",48202.58,48985.66,47941.56,48985.66,444700],["2024-04-10",49072.67,49681.72,48724.63,48724.63,636100],["2024-04-11",48028.57,48985.66,48028.57,48724.63,494000],["2024-04-12",49420.7,49420.7,48550.62,49333.69,385400],["2024-04-15",49246.68,49333.69,45940.37,45940.37,1170300],["2024-04-16",45940.37,45940.37,43591.14,44983.28,1143600],["2024-04-17",45418.32,46114.38,44461.23,44548.24,756500],["2024-04-19",44200.2,45070.29,42808.07,42808.07,897000],["2024-04-22",43765.16,43765.16,42982.09,43417.13,611800],["2024-04-23",43504.14,43852.17,42460.04,42721.06,552000],["2024-04-24",43069.1,44287.21,43069.1,44200.2,836800],["2024-04-25",44200.2,44635.24,43852.17,44200.2,492900],["2024-04-26",43852.17,44809.26,43852.17,44200.2,378900],["2024-05-02",44200.2,45679.34,43939.18,45157.29,688000],["2024-05-03",45244.3,45679.34,44722.25,44722.25,479400],["2024-05-06",45070.29,46027.38,44983.28,45766.35,762600],["2024-05-07",45853.36,46549.43,45331.31,46462.42,520700],["2024-05-08",46375.41,46723.44,45505.33,46375.41,448000],["2024-05-09",46375.41,47419.51,46375.41,47158.48,953100],["2024-05-10",47158.48,47158.48,46114.38,46288.4,528000],["2024-05-13",47071.48,47071.48,46288.4,46462.42,558600],["2024-05-14",46897.46,47245.49,46549.43,46897.46,578600],["2024-05-15",46897.46,47680.53,46897.46,47506.52,722500],["2024-05-16",47854.55,47854.55,47419.51,47419.51,469600],["2024-05-17",47506.52,48028.57,47245.49,47854.55,409100],["2024-05-20",48289.59,48463.61,47680.53,47854.55,569300],["2024-05-21",47680.53,47854.55,46984.47,47332.5,547900],["2024-05-22",47767.54,47941.56,46984.47,47332.5,609800],["2024-05-23",47158.48,48637.62,47158.48,48637.62,589300],["2024-05-24",48289.59,48724.63,46549.43,47158.48,621800],["2024-05-27",47680.53,47941.56,46984.47,47332.5,362600],["2024-05-28",48289.59,49246.68,47593.53,49246.68,992300],["2024-05-29",49942.75,49942.75,48115.57,48376.6,970500],["2024-05-30",47854.55,48463.61,47158.48,47854.55,721541],["2024-05-31",48463.61,48463.61,47593.53,47767.54,264000],["2024-06-03",47941.56,48898.65,47941.56,48811.64,725900],["2024-06-04",48985.66,48985.66,47854.55,48115.57,587000],["2024-06-05",48289.59,49072.67,48115.57,48115.57,586300],["2024-06-06",48202.58,48289.59,47158.48,47419.51,578400],["2024-06-07",47680.53,48028.57,47332.5,47680.53,290900],["2024-06-10",47680.53,48463.61,47506.52,48289.59,554200],["2024-06-11",48463.61,49159.67,48289.59,49159.67,947700],["2024-06-12",49072.67,49420.7,48463.61,49246.68,714200],["2024-06-13",49246.68,49420.7,48550.62,48550.62,640800],["2024-06-14",48463.61,48811.64,47419.51,47419.51,734700],["2024-06-17",47593.53,47767.54,47332.5,47419.51,475300],["2024-06-18",47419.51,47767.54,47419.51,47680.53,293700],["2024-06-19",47506.52,47854.55,47245.49,47506.52,400200],["2024-06-20",47767.54,47767.54,46897.46,47332.5,298500],["2024-06-21",47332.5,47419.51,46114.38,46636.43,552600],["2024-06-24",46288.4,48115.57,46201.39,46201.39,779700],["2024-06-25",46375.41,46549.43,45244.3,45940.37,529700],["2024-06-26",46375.41,46375.41,45157.29,45418.32,329500],["2024-06-27",45418.32,46114.38,45418.32,46027.38,174300],["2024-06-28",45592.34,46027.38,45331.31,45331.31,287500],["2024-07-01",45331.31,45766.35,45070.29,45679.34,186500],["2024-07-02",45853.36,46288.4,45418.32,45940.37,148200],["2024-07-03",46375.41,46375.41,45679.34,45766.35,167500],["2024-07-04",45766.35,46201.39,45592.34,45679.34,208000],["2024-07-05",45592.34,45940.37,45505.33,45505.33,227800],["2024-07-08",45592.34,46114.38,45505.33,45940.37,234800],["2024-07-09",46114.38,46810.45,46114.38,46462.42,336100],["2024-07-10",46636.43,46897.46,46288.4,46288.4,263100],["2024-07-11",46462.42,46723.44,46027.38,46027.38,248000],["2024-07-12",46201.39,46201.39,45766.35,45766.35,201100],["2024-07-15",45853.36,46027.38,45592.34,45592.34,170500],["2024-07-16",46114.38,46810.45,45505.33,45505.33,432400],["2024-07-17",46114.38,46114.38,44026.19,44461.23,363000],["2024-07-18",44548.24,44809.26,44026.19,44722.25,263100],["2024-07-19",45157.29,45157.29,44200.2,44722.25,259600],["2024-07-22",44200.2,44635.24,42677.56,43156.1,629800],["2024-07-23",42286.02,43199.61,42286.02,42460.04,243400],["2024-07-24",42938.58,42938.58,42199.01,42721.06,214100],["2024-07-25",42982.09,42982.09,42634.05,42982.09,128200],["2024-07-26",43069.1,43243.11,42460.04,42503.54,379600],["2024-07-29",42677.56,42982.09,40763.38,40806.88,910400],["2024-07-30",41328.93,41676.96,40893.89,41024.4,437900],["2024-07-31",41067.9,41154.91,39371.24,39371.24,1110100],["2024-08-01",40458.85,40458.85,37413.56,37587.57,643700],["2024-08-02",36761.0,38066.12,36630.48,38066.12,431900],["2024-08-05",36978.52,37848.6,35412.37,35412.37,1119200],["2024-08-06",36064.93,36064.93,34063.74,34716.3,1471500],["2024-08-07",34803.31,36369.46,34803.31,35238.35,1367000],["2024-08-08",35673.39,35890.91,34194.25,34194.25,1617800],["2024-08-09",34933.82,35673.39,34498.78,35586.38,1084600],["2024-08-12",35847.41,36891.51,35760.4,36543.47,1600900],["2024-08-13",36630.48,36804.5,35847.41,36108.43,914700],["2024-08-14",36543.47,36891.51,35673.39,35673.39,719100],["2024-08-15",35673.39,35716.9,34890.32,35064.33,715000],["2024-08-16",35499.38,37500.57,35238.35,37500.57,2046700],["2024-08-19",38283.64,39588.76,37935.61,38718.68,1434800],["2024-08-20",39153.72,39545.26,38240.14,39153.72,1703700],["2024-08-21",39240.73,39762.78,38805.69,39545.26,1047900],["2024-08-22",39545.26,39545.26,38457.66,38718.68,1679500],["2024-08-23",38501.16,39327.74,38370.65,38631.67,1053500],["2024-08-26",39066.71,40154.32,38631.67,38762.19,1074600],["2024-08-27",38762.19,39110.22,38457.66,38892.7,596700],["2024-08-28",38936.2,39588.76,38544.66,39066.71,1043800],["2024-08-29",38979.71,39458.25,38675.18,38718.68,518100],["2024-08-30",39023.21,39023.21,38457.66,38457.66,515200],["2024-09-04",37848.6,38109.62,37457.06,37544.07,1265700],["2024-09-05",37631.08,38022.62,36804.5,36978.52,1121000],["2024-09-06",36978.52,37196.04,36673.99,37109.03,702300],["2024-09-09",37196.04,37326.55,36325.95,36499.97,865600],["2024-09-10",36935.01,36935.01,35586.38,35673.39,1010200],["2024-09-11",35673.39,36456.47,35325.36,36195.44,756600],["2024-09-12",36543.47,36761.0,35977.92,35977.92,439100],["2024-09-13",35977.92,36586.98,35977.92,36586.98,449000],["2024-09-16",37065.52,37065.52,36064.93,36543.47,766000],["2024-09-17",36499.97,36935.01,35977.92,36935.01,832000],["2024-09-18",36717.49,37152.53,36586.98,36717.49,700900],["2024-09-19",36761.0,38022.62,36673.99,38022.62,1373300],["2024-09-20",38327.14,38370.65,37587.57,37631.08,895300],["2024-09-23",38022.62,38022.62,37457.06,37631.08,497000],["2024-09-24",37631.08,38892.7,37457.06,38457.66,1716000],["2024-09-25",38718.68,38892.7,38327.14,38457.66,853800],["2024-09-26",38457.66,38718.68,37935.61,38240.14,1178700],["2024-09-27",38457.66,38457.66,37892.1,38196.63,955200],["2024-09-30",38240.14,38457.66,37587.57,37935.61,1238300],["2024-10-01",37587.57,38588.17,37587.57,38414.15,1416300],["2024-10-02",38283.64,38370.65,37674.58,37848.6,991200],["2024-10-03",37718.09,38196.63,37065.52,37718.09,1430000],["2024-10-04",37718.09,37718.09,37022.02,37718.09,946500],["2024-10-07",37674.58,37761.59,37152.53,37413.56,562800],["2024-10-08",37413.56,37587.57,36978.52,37196.04,658000],["2024-10-09",37196.04,38022.62,37196.04,38022.62,1170400],["2024-10-10",38283.64,38370.65,37892.1,38283.64,840200],["2024-10-11",38414.15,38675.18,37979.11,38327.14,889900],["2024-10-14",38414.15,38544.66,37413.56,37761.59,1484300],["2024-10-15",37457.06,37761.59,37196.04,37196.04,837900],["2024-10-16",37413.56,37413.56,36586.98,37283.04,821100],["2024-10-17",37196.04,37326.55,36630.48,37196.04,666100],["2024-10-18",37326.55,37761.59,37109.03,37196.04,805700],["2024-10-21",36927.15,37644.18,36927.15,37285.67,461600],["2024-10-22",37240.85,37240.85,36389.38,36658.26,916900],["2024-10-23",36344.56,36927.15,36120.49,36882.34,520300],["2024-10-24",36568.63,36613.45,35986.05,36299.75,777000],["2024-10-25",36389.38,36389.38,35851.6,36299.75,527200],["2024-10-28",35941.23,36254.93,35941.23,36254.93,428300],["2024-10-29",36075.67,36837.52,36075.67,36747.89,423500],["2024-10-30",36927.15,37016.78,36299.75,36658.26,341400],["2024-10-31",36658.26,36703.08,36120.49,36568.63,448100],["2024-11-01",36254.93,36568.63,35761.97,36210.12,853800],["2024-11-04",36120.49,36120.49,35448.27,35582.71,660800],["2024-11-05",35582.71,35851.6,35493.09,35851.6,266900],["2024-11-06",35896.42,38361.21,35896.42,38361.21,3506400],["2024-11-07",38406.03,38719.73,37778.63,37957.88,1253700],["2024-11-08",37957.88,38495.66,37285.67,38181.96,1672100],["2024-11-11",38406.03,39123.06,38092.33,38854.17,1956000],["2024-11-12",39167.87,39391.95,38181.96,38361.21,1502800],["2024-11-13",38092.33,38809.36,37464.92,38809.36,1730800],["2024-11-14",38764.54,40153.79,38540.47,38809.36,3523800],["2024-11-15",38585.29,39884.91,38585.29,39257.5,2557600],["2024-11-18",39257.5,39302.32,37285.67,38181.96,1783300],["2024-11-19",38226.77,38226.77,35896.42,35896.42,1794900],["2024-11-20",35851.6,36927.15,35224.2,36658.26,1475600],["2024-11-21",36747.89,37151.22,36434.19,36927.15,636900],["2024-11-22",37106.41,37196.04,36568.63,36882.34,813300],["2024-11-25",36882.34,37106.41,36703.08,36882.34,420300],["2024-11-26",37196.04,37733.81,37061.59,37554.55,891500],["2024-11-27",37509.74,37509.74,36882.34,37240.85,709300],["2024-11-28",37464.92,37464.92,36882.34,37151.22,666600],["2024-11-29",36971.96,38271.58,36792.71,37823.44,1976600],["2024-12-02",38002.7,38898.99,37913.07,38540.47,1481700],["2024-12-03",38540.47,39436.76,38181.96,38361.21,1705900],["2024-12-04",38585.29,38674.92,37778.63,38181.96,1012700],["2024-12-05",38450.84,39795.28,38002.7,39391.95,1776400],["2024-12-06",39616.02,40064.16,38988.62,38988.62,1706000],["2024-12-09",38988.62,39616.02,38898.99,38988.62,1282700],["2024-12-10",38988.62,39974.54,38898.99,39078.25,1707800],["2024-12-11",39257.5,39436.76,38943.8,39347.13,1094100],["2024-12-12",39436.76,41094.9,39436.76,39884.91,2398100],["2024-12-13",39795.28,40198.61,39257.5,39347.13,1206200],["2024-12-16",40243.42,40243.42,39436.76,39974.54,1099100],["2024-12-17",40243.42,40243.42,39212.69,39391.95,1938000],["2024-12-18",39347.13,39436.76,38809.36,39391.95,1059900],["2024-12-19",38719.73,39302.32,38630.1,38898.99,1354900],["2024-12-20",38898.99,39750.46,38898.99,39167.87,853000],["2024-12-23",39526.39,40153.79,39257.5,39616.02,1316900],["2024-12-24",39884.91,40243.42,39436.76,40243.42,1500900],["2024-12-25",40512.31,41139.71,40243.42,40557.12,1871400],["2024-12-26",40557.12,40736.38,39884.91,39884.91,913100],["2024-12-27",40333.05,40422.68,39571.21,40064.16,1050400],["2024-12-30",40019.35,40691.57,39436.76,40467.5,1200900],["2024-12-31",40467.5,40467.5,40153.79,40288.24,880300],["2025-01-02",40333.05,42125.63,40064.16,42125.63,3000200],["2025-01-03",42125.63,42842.66,41811.93,42125.63,2814400],["2025-01-06",41946.37,42663.41,41587.86,42125.63,2156500],["2025-01-07",42215.26,43290.81,41901.56,42932.29,2969400],["2025-01-08",43021.92,43290.81,42618.59,43021.92,1581800],["2025-01-09",43559.7,43649.32,42663.41,42753.03,1283200],["2025-01-10",42753.03,43290.81,41946.37,42663.41,1708700],["2025-01-13",42125.63,42842.66,42125.63,42708.22,660300],["2025-01-14",42753.03,44500.8,42753.03,44187.1,1985200],["2025-01-15",44187.1,44455.99,43559.7,44455.99,1185600],["2025-01-16",44545.62,44635.24,43604.51,43828.58,1563100],["2025-01-17",43918.21,44814.5,43918.21,44455.99,1095500],["2025-01-20",44455.99,44590.43,43470.07,43470.07,880000],["2025-01-21",43514.88,44052.66,43425.25,43738.95,767000],["2025-01-22",43559.7,44097.47,43380.44,43380.44,975900],["2025-01-23",43380.44,44455.99,42528.96,44366.36,1914300],["2025-01-24",44635.24,45621.16,44276.73,44545.62,1242000],["2025-02-03",44545.62,45531.53,44455.99,45262.65,1325100],["2025-02-04",45173.02,45710.79,45173.02,45621.16,1015200],["2025-02-05",45441.91,45621.16,44993.76,45621.16,591900],["2025-02-06",45710.79,46248.57,44904.13,45710.79,1028700],["2025-02-07",45710.79,45890.05,44814.5,44814.5,914800],["2025-02-10",44814.5,45262.65,44455.99,44545.62,920900],["2025-02-11",45173.02,45710.79,44545.62,45441.91,741600],["2025-02-12",45621.16,46158.94,45531.53,45710.79,772300],["2025-02-13",45800.42,45800.42,44680.06,45441.91,971800],["2025-02-14",45621.16,46069.31,45262.65,45890.05,900700],["2025-02-17",46158.94,46158.94,45262.65,45352.28,895000],["2025-02-18",45173.02,45710.79,44814.5,45710.79,1043100],["2025-02-19",46158.94,47861.89,45890.05,47503.37,1568200],["2025-02-20",47503.37,47861.89,47055.23,47144.86,572600],["2025-02-21",47324.11,47682.63,47055.23,47324.11,717000],["2025-02-24",47593.0,47682.63,46965.6,47413.74,605800],["2025-02-25",47503.37,47682.63,46069.31,46427.82,1419200],["2025-02-26",46427.82,47503.37,46427.82,47144.86,918400],["2025-02-27",47144.86,47144.86,45890.05,46786.34,801300],["2025-02-28",46607.08,47324.11,46248.57,46696.71,888400],["2025-03-03",46696.71,47144.86,46338.2,46607.08,553700],["2025-03-04",46786.34,47234.49,43828.58,46248.57,2850400],["2025-03-05",46338.2,46338.2,44187.1,44187.1,1547800],["2025-03-06",44545.62,45441.91,44187.1,45441.91,1380400],["2025-03-07",44993.76,45531.53,44545.62,44904.13,1155800],["2025-03-10",45083.39,45531.53,44455.99,44993.76,849600],["2025-03-11",44814.5,44993.76,44187.1,44993.76,835000],["2025-03-12",45173.02,47144.86,44814.5,46786.34,2347700],["2025-03-13",46965.6,46965.6,45621.16,45979.68,1033300],["2025-03-14",45710.79,46517.45,45083.39,45621.16,987200],["2025-03-17",45531.53,46069.31,45083.39,45441.91,748400],["2025-03-18",45621.16,46338.2,45262.65,46069.31,858400],["2025-03-19",45979.68,46338.2,45441.91,46158.94,653300],["2025-03-20",46158.94,47682.63,45979.68,46607.08,1944600],["2025-03-21",46696.71,46875.97,45890.05,46338.2,574600],["2025-03-24",46607.08,46607.08,45531.53,45621.16,948900],["2025-03-25",45621.16,46248.57,45531.53,46069.31,1058000],["2025-03-26",46248.57,46338.2,44814.5,45173.02,810700],["2025-03-27",45173.02,45262.65,44769.69,44769.69,1161300],["2025-03-28",44680.06,44680.06,43021.92,43470.07,1593900],["2025-03-31",42977.11,43918.21,42977.11,43918.21,730500],["2025-04-01",43918.21,45173.02,43649.32,44142.28,648200],["2025-04-02",44455.99,44724.87,43828.58,43828.58,419500],["2025-04-03",40781.2,42036.0,40781.2,40781.2,1123000],["2025-04-04",37957.88,37957.88,37957.88,37957.88,456500],["2025-04-08",35313.83,35313.83,35313.83,35313.83,207200],["2025-04-09",32849.03,32849.03,32849.03,32849.03,412500],["2025-04-10",35134.57,35134.57,35134.57,35134.57,596400],["2025-04-11",35179.38,35224.2,32714.59,34327.91,2908200],["2025-04-14",36703.08,36703.08,36299.75,36703.08,1389700],["2025-04-15",36747.89,38943.8,35986.05,36613.45,1939400],["2025-04-16",36613.45,37644.18,36165.3,36703.08,1211600],["2025-04-17",35986.05,36658.26,34955.31,36523.82,591800],["2025-04-18",37106.41,38540.47,36299.75,37644.18,1310200],["2025-04-21",37464.92,37599.37,35761.97,35851.6,720700],["2025-04-22",35851.6,35851.6,33341.99,33476.43,1850500],["2025-04-23",35269.01,35269.01,33521.25,34910.5,948000],["2025-04-24",35851.6,36747.89,35179.38,35537.9,697600],["2025-04-25",34865.68,36389.38,34865.68,35537.9,682000],["2025-04-28",35537.9,35806.79,35044.94,35224.2,461200],["2025-04-29",35224.2,35672.34,35089.76,35224.2,249600],["2025-05-05",35672.34,36568.63,35358.64,36344.56,464800],["2025-05-06",36434.19,37464.92,35851.6,36165.3,543400],["2025-05-07",36165.3,37151.22,35941.23,36971.96,785500],["2025-05-08",37554.55,39436.76,37375.29,39436.76,1538100],["2025-05-09",39526.39,39840.09,38630.1,39571.21,956600],["2025-05-12",39660.83,40333.05,39391.95,40333.05,896400],["2025-05-13",40333.05,41587.86,40108.98,41587.86,1030000],["2025-05-14",41722.3,41767.12,40781.2,41050.08,631300],["2025-05-15",41094.9,41229.34,40422.68,41229.34,695000],["2025-05-16",41274.16,41901.56,41094.9,41318.97,717500],["2025-05-19",41318.97,41318.97,40422.68,40736.38,513600],["2025-05-20",40736.38,41229.34,39884.91,40108.98,859100],["2025-05-21",40243.42,40243.42,37330.48,39705.65,809000],["2025-05-22",39660.83,41050.08,39257.5,39840.09,1171300],["2025-05-23",40019.35,40019.35,38495.66,38585.29,959900],["2025-05-26",39167.87,41139.71,37778.63,40333.05,1196800],["2025-05-27",41229.34,41229.34,39884.91,40557.12,1290000],["2025-05-28",40557.12,41184.53,40333.05,40333.05,1059200],["2025-05-29",41005.27,41991.19,40422.68,40557.12,1137600],["2025-05-30",40422.68,40781.2,39347.13,39347.13,853800],["2025-06-02",39436.76,39884.91,38719.73,39436.76,571000],["2025-06-03",39974.54,40691.57,39436.76,40333.05,679700],["2025-06-04",40736.38,41139.71,40153.79,40736.38,1204900],["2025-06-05",41229.34,42528.96,40870.83,42528.96,2116100],["2025-06-06",42528.96,42573.78,40960.45,40960.45,1188100],["2025-06-09",40870.83,40960.45,39078.25,39436.76,1127000],["2025-06-10",39436.76,40064.16,38540.47,39212.69,702400],["2025-06-11",39884.91,39884.91,39078.25,39212.69,375300],["2025-06-12",39795.28,40243.42,39660.83,40153.79,521400],["2025-06-13",39391.95,39795.28,38719.73,38898.99,642600],["2025-06-16",38540.47,39302.32,38450.84,39123.06,541300],["2025-06-17",39436.76,39750.46,39212.69,39302.32,350300],["2025-06-18",39436.76,39705.65,39123.06,39167.87,446700],["2025-06-19",39167.87,39705.65,38988.62,39347.13,523000],["2025-06-20",39436.76,39616.02,38854.17,38898.99,462100],["2025-06-23",38898.99,40243.42,38181.96,39795.28,776100],["2025-06-24",39929.72,40601.94,39795.28,40243.42,1027200],["2025-06-25",40243.42,40557.12,39974.54,40333.05,769900],["2025-06-26",40377.87,40646.75,40108.98,40422.68,506700],["2025-06-27",40781.2,41139.71,40243.42,40601.94,551900],["2025-06-30",40512.31,41229.34,40153.79,40288.24,530200],["2025-07-01",40512.31,41498.23,40243.42,40422.68,1257400],["2025-07-02",40691.57,42080.82,40422.68,41677.49,1664600],["2025-07-03",41050.08,41184.53,39750.46,39974.54,1823300],["2025-07-04",40108.98,40198.61,39571.21,39705.65,969600],["2025-07-07",40288.24,40333.05,39436.76,39884.91,457600],["2025-07-08",40781.2,40870.83,40198.61,40288.24,688300],["2025-07-09",40333.05,40601.94,39840.09,39974.54,1473500],["2025-07-10",40064.16,41050.08,40064.16,41050.08,1731000],["2025-07-11",41229.34,41587.86,40646.75,40826.01,1011400],["2025-07-14",41587.86,42036.0,40512.31,41811.93,1845700],["2025-07-15",42036.0,42036.0,41184.53,41184.53,1310100],["2025-07-16",41139.71,41901.56,41005.27,41453.41,573500],["2025-07-17",41811.93,43694.14,41498.23,42394.52,2088300],["2025-07-18",43021.92,43201.18,41856.74,42304.89,1172800],["2025-07-21",42977.11,42977.11,41363.79,41363.79,1120800],["2025-07-22",41408.6,43021.92,40915.64,42977.11,1404700],["2025-07-23",44097.47,44231.91,43021.92,43290.81,2063300],["2025-07-24",43380.44,44007.84,42484.15,43918.21,1798200],["2025-07-25",44814.5,46965.6,44769.69,46965.6,2408600],["2025-07-28",50192.24,50192.24,50192.24,50192.24,576100],["2025-07-29",53687.77,53687.77,51088.53,51088.53,7251200],["2025-07-30",53239.63,54584.06,53150.0,54494.43,3573000],["2025-07-31",57362.56,57362.56,52881.11,53239.63,2395000],["2025-08-01",54404.81,54404.81,50371.5,50461.13,3138600],["2025-08-04",50281.87,53329.26,50281.87,51626.31,1716200],["2025-08-05",51895.19,52881.11,48041.15,49027.07,3711500],["2025-08-06",49116.69,50550.76,48130.78,50012.98,3148800],["2025-08-07",53329.26,53329.26,50102.61,50281.87,1904400],["2025-08-08",50371.5,51984.82,49295.95,51984.82,3179500],["2025-08-11",52881.11,55569.98,51984.82,55569.98,3946800],["2025-08-12",56914.42,59424.03,55838.87,59424.03,4993700],["2025-08-13",60678.84,60678.84,56914.42,59155.14,3025800],["2025-08-14",59961.8,59961.8,57362.56,57362.56,2386400],["2025-08-15",57452.19,59692.92,56197.39,58527.74,3068100],["2025-08-18",58438.11,60947.72,58258.85,58886.26,3021700],["2025-08-19",59603.29,61844.01,57810.71,60768.46,3835100],["2025-08-20",61306.24,61485.5,56555.9,60678.84,3824800],["2025-08-21",60051.43,60051.43,57541.82,58258.85,2086100],["2025-08-22",56914.42,57541.82,54225.55,54225.55,3107200],["2025-08-25",54315.18,55301.1,53060.37,53150.0,1481100],["2025-08-26",52432.97,55211.47,52432.97,55121.84,1053600],["2025-08-27",55121.84,56287.01,54673.69,55301.1,1661900],["2025-08-28",55749.24,56376.64,55211.47,56197.39,838500],["2025-08-29",56645.53,56645.53,54673.69,54673.69,1687700],["2025-09-03",54673.69,55838.87,54494.43,55390.72,1202800],["2025-09-04",55569.98,56914.42,55301.1,56018.13,857200],["2025-09-05",56107.76,58079.59,55569.98,55569.98,2047700],["2025-09-08",55569.98,55569.98,51715.94,51715.94,1924100],["2025-09-09",51088.53,53060.37,50550.76,51895.19,1426300],["2025-09-10",52253.71,52343.34,50012.98,50281.87,1674900],["2025-09-11",50281.87,51357.42,47503.37,50998.9,1097600],["2025-09-12",51357.42,52432.97,51088.53,52074.45,797800],["2025-09-15",52074.45,53418.89,51805.56,53418.89,1041600],["2025-09-16",53508.52,53508.52,51984.82,52432.97,996700],["2025-09-17",52432.97,52432.97,51178.16,51178.16,574400],["2025-09-18",51895.19,51984.82,50730.02,51984.82,450100],["2025-09-19",52343.34,53329.26,52253.71,52432.97,713000],["2025-09-22",52701.85,53150.0,51267.79,52432.97,546700],["2025-09-23",52701.85,52701.85,51895.19,52343.34,337200],["2025-09-24",52432.97,53418.89,51536.68,53418.89,794900],["2025-09-25",53598.14,54494.43,53598.14,54225.55,1348200],["2025-09-26",54315.18,55480.35,53777.4,53777.4,1111200],["2025-09-29",53777.4,53777.4,51267.79,52791.48,1091400],["2025-09-30",52522.6,52701.85,50371.5,51178.16,982200],["2025-10-01",50640.39,51984.82,50640.39,51088.53,413000],["2025-10-02",51715.94,51715.94,49744.1,50012.98,555900],["2025-10-03",49654.47,49923.36,47593.0,47593.0,1065700],["2025-10-06",47951.52,50730.02,47951.52,49295.95,835100],["2025-10-07",49744.1,50012.98,48489.29,48489.29,416900],["2025-10-08",49295.95,49295.95,47144.86,47413.74,1587500],["2025-10-09",47503.37,48041.15,46786.34,48041.15,1817400],["2025-10-10",48399.66,49116.69,47951.52,48310.03,1088100],["2025-10-13",47682.63,49116.69,47682.63,48310.03,1123800],["2025-10-14",49027.07,49654.47,48041.15,48041.15,2099700],["2025-10-15",48041.15,48937.44,46607.08,46607.08,2687800],["2025-10-16",46696.71,47503.37,46427.82,47234.49,1311100],["2025-10-17",46875.97,47234.49,44724.87,44814.5,3050900],["2025-10-20",44993.76,45173.02,41677.49,41677.49,2821000],["2025-10-21",41184.53,41632.67,39884.91,40422.68,1992300],["2025-10-22",41005.27,41632.67,39884.91,41632.67,1067600],["2025-10-23",42080.82,42125.63,41184.53,41184.53,513100],["2025-10-24",41229.34,42036.0,40512.31,41677.49,721400],["2025-10-27",42708.22,43245.99,41722.3,41901.56,1111200],["2025-10-28",42036.0,42394.52,41050.08,42394.52,820900],["2025-10-29",42753.03,43559.7,42349.7,43111.55,1294300],["2025-10-30",43290.81,43649.32,42170.45,42439.33,1262600],["2025-10-31",42573.78,42842.66,42170.45,42304.89,533300],["2025-11-03",42304.89,43290.81,41901.56,41901.56,1218400],["2025-11-04",41901.56,42977.11,40333.05,42977.11,1198500],["2025-11-05",42618.59,42618.59,41856.74,42036.0,774700],["2025-11-06",42753.03,44276.73,42573.78,43021.92,1669700],["2025-11-07",43111.55,43111.55,41587.86,41767.12,1325000],["2025-11-10",41767.12,41856.74,41094.9,41767.12,889800],["2025-11-11",42331.54,42331.54,40544.2,40873.45,907500],["2025-11-12",41390.84,42049.33,40826.42,42049.33,935600],["2025-11-13",41861.19,44542.18,41861.19,43836.66,2532800],["2025-11-14",43836.66,44307.01,43037.06,43789.62,1214000],["2025-11-17",43836.66,44401.08,43742.59,44212.94,1208600],["2025-11-18",44354.04,44401.08,43554.45,44024.8,996700],["2025-11-19",44212.94,44212.94,42895.96,43131.13,1224300],["2025-11-20",43366.31,43366.31,42237.47,42707.82,686400],["2025-11-21",42707.82,43084.1,42096.36,42378.57,718800],["2025-11-24",42801.89,42848.92,42237.47,42519.68,404500],["2025-11-25",42707.82,43272.24,39556.47,40920.49,1531800],["2025-11-26",41861.19,43178.17,41390.84,43037.06,945800],["2025-11-27",43366.31,43460.38,42143.4,42143.4,787200],["2025-11-28",42143.4,42519.68,41155.66,41390.84,666400],["2025-12-01",41578.98,41578.98,41155.66,41202.7,473100],["2025-12-02",41296.77,41296.77,40073.85,40732.35,704700],["2025-12-03",41390.84,41626.01,40826.42,41531.94,592500],["2025-12-04",41861.19,42002.29,41531.94,41673.05,559700],["2025-12-05",41955.26,42331.54,41484.91,41484.91,579900],["2025-12-08",41720.08,41861.19,40450.13,40685.31,937100],["2025-12-09",40261.99,40779.38,39462.4,40214.96,1337500],["2025-12-10",40450.13,40638.27,39838.68,40026.82,473900],["2025-12-11",39979.78,40591.24,39603.5,39697.57,405700],["2025-12-12",39697.57,39932.75,36922.51,38192.45,976600],["2025-12-15",38239.49,38803.91,37628.03,37722.1,518700],["2025-12-16",38568.73,39180.19,37628.03,39133.15,510000],["2025-12-17",39227.22,39462.4,38709.84,38897.98,434400],["2025-12-18",38897.98,38897.98,38568.73,38709.84,131600],["2025-12-19",39133.15,39133.15,38098.38,38098.38,398200],["2025-12-22",38709.84,39321.29,38333.56,39086.12,485700],["2025-12-23",39086.12,39791.64,38662.8,38992.05,854100],["2025-12-24",38992.05,39509.43,38568.73,38756.87,538700],["2025-12-25",39180.19,39603.5,38709.84,38709.84,1009500],["2025-12-26",38709.84,38756.87,37769.14,38427.63,720200],["2025-12-29",38521.7,38850.94,38286.52,38850.94,403300],["2025-12-30",38897.98,39227.22,38474.66,38850.94,555300],["2025-12-31",39039.08,40073.85,39039.08,39368.33,991900],["2026-01-05",39415.36,39603.5,38192.45,39039.08,725800],["2026-01-06",38709.84,40120.89,38568.73,39509.43,972500],["2026-01-07",39509.43,41861.19,39415.36,41390.84,1609400],["2026-01-08",41767.12,41955.26,40450.13,40920.49,1639300],["2026-01-09",41108.63,43460.38,40779.38,42143.4,2142400],["2026-01-12",43178.17,43883.69,42660.78,42895.96,1631500],["2026-01-13",43319.27,44965.5,42425.61,43742.59,2071600],["2026-01-14",44212.94,46611.73,43742.59,45718.06,2880900],["2026-01-15",46376.55,46846.9,45153.64,46000.27,1974800],["2026-01-16",46000.27,46282.48,44777.36,45153.64,1536400],["2026-01-19",45388.81,47505.39,45388.81,46988.01,2020300],["2026-01-20",47223.18,47223.18,45859.16,45859.16,1048300],["2026-01-21",45341.78,46000.27,44401.08,44401.08,1423700],["2026-01-22",44401.08,45435.85,44401.08,44871.43,1001400],["2026-01-23",44965.5,46376.55,44024.8,45435.85,1090300],["2026-01-26",45623.99,46000.27,42284.5,43366.31,1620700],["2026-01-27",42331.54,43225.2,42284.5,42331.54,1013200],["2026-01-28",43272.24,44024.8,42801.89,43366.31,605600],["2026-01-29",43366.31,44118.87,43272.24,44118.87,724800],["2026-01-30",44259.97,47129.11,44259.97,47129.11,4140800],["2026-02-02",48916.44,49386.79,47975.74,49386.79,2589000],["2026-02-03",49669.0,52773.32,49292.72,52773.32,4575100],["2026-02-04",53149.6,55125.07,52679.25,54466.58,2883800],["2026-02-05",53243.67,54654.72,52773.32,53525.88,2469200],["2026-02-06",52208.89,53149.6,49857.14,49857.14,3573500],["2026-02-09",49857.14,49857.14,47035.04,47035.04,1930600],["2026-02-10",47975.74,48163.88,43977.76,45341.78,3193600],["2026-02-11",45153.64,46329.51,44777.36,45341.78,1628300],["2026-02-12",46094.34,46376.55,45435.85,45482.88,858300],["2026-02-13",45482.88,47787.6,45435.85,47317.25,1494900],["2026-02-23",48446.09,49292.72,47787.6,48728.3,1476700],["2026-02-24",48728.3,48728.3,47787.6,47881.67,1705300],["2026-02-25",48069.81,50609.7,48069.81,49198.65,2097500],["2026-02-26",49292.72,49292.72,47975.74,48634.23,984800],["2026-02-27",48634.23,49574.93,47881.67,48163.88,1288000],["2026-03-02",45247.71,50797.84,45247.71,48916.44,3049300],["2026-03-03",48540.16,49292.72,46470.62,46893.94,1437100],["2026-03-04",45435.85,46893.94,43742.59,44259.97,2323900],["2026-03-05",45153.64,46047.3,44495.15,44495.15,985400],["2026-03-06",44542.18,44683.29,43272.24,43272.24,1136300],["2026-03-09",40261.99,40450.13,40261.99,40261.99,670400],["2026-03-10",40261.99,41814.15,40261.99,40732.35,1644600],["2026-03-11",40920.49,43225.2,40826.42,43178.17,706000],["2026-03-12",43272.24,43930.73,42378.57,43084.1,863000],["2026-03-13",42002.29,43648.52,41484.91,42990.03,707600],["2026-03-16",42425.61,43601.48,42425.61,43178.17,465300],["2026-03-17",43272.24,44401.08,43272.24,43883.69,371000],["2026-03-18",43930.73,44542.18,40826.42,43789.62,579800],["2026-03-19",42801.89,43836.66,42378.57,43178.17,767800],["2026-03-20",43084.1,43836.66,41390.84,41390.84,1204900],["2026-03-23",41390.84,42331.54,39509.43,39556.47,1194000],["2026-03-24",40826.42,41202.7,40261.99,40497.17,1101800],["2026-03-25",41296.77,43084.1,41296.77,42801.89,924800],["2026-03-26",42472.64,43084.1,42049.33,42049.33,711600],["2026-03-27",42049.33,43272.24,42002.29,42895.96,919200],["2026-03-30",41908.22,42519.68,41343.8,42143.4,969200],["2026-03-31",42519.68,44118.87,42331.54,44118.87,1290300],["2026-04-01",44212.94,44542.18,43460.38,43930.73,842600],["2026-04-02",43507.41,43507.41,42519.68,42754.85,760300],["2026-04-03",42895.96,43695.55,42190.43,42190.43,526400],["2026-04-06",42190.43,42284.5,41202.7,41296.77,664900],["2026-04-07",41437.87,41955.26,40779.38,41861.19,407100],["2026-04-08",42848.92,43789.62,42049.33,43178.17,1568000],["2026-04-09",43178.17,44118.87,42378.57,43272.24,1258200],["2026-04-10",43836.66,44354.04,43366.31,43742.59,1119000],["2026-04-13",43648.52,44542.18,43084.1,44401.08,1256600],["2026-04-14",45153.64,45153.64,44071.83,44354.04,985200],["2026-04-15",44354.04,45153.64,43460.38,43460.38,1102200],["2026-04-16",43507.41,44401.08,43272.24,43460.38,670100],["2026-04-17",43554.45,44401.08,43272.24,43272.24,662300],["2026-04-20",43272.24,43930.73,43084.1,43507.41,409900],["2026-04-21",43554.45,43883.69,40497.17,41673.05,1352000],["2026-04-22",41767.12,42237.47,41437.87,41720.08,426300],["2026-04-23",41673.05,41955.26,40591.24,41249.73,1077800],["2026-04-24",40920.49,41673.05,40826.42,41249.73,316300],["2026-04-28",41202.7,41673.05,40450.13,40450.13,335900],["2026-04-29",40261.99,40450.13,39697.57,40073.85,771400],["2026-05-04",40261.99,41202.7,40261.99,40450.13,636300],["2026-05-05",40261.99,40920.49,40214.96,40403.1,236700],["2026-05-06",40403.1,41437.87,40261.99,40920.49,643600],["2026-05-07",41202.7,42990.03,41155.66,41249.73,1231700],["2026-05-08",41390.84,42331.54,41014.56,41673.05,879800],["2026-05-11",41861.19,42895.96,41861.19,42425.61,1486200],["2026-05-12",42425.61,42425.61,41296.77,41578.98,942700],["2026-05-13",41861.19,41861.19,40450.13,40873.45,1301000],["2026-05-14",40920.49,41578.98,40779.38,41390.84,824900],["2026-05-15",41390.84,42143.4,41202.7,41296.77,934000],["2026-05-18",41249.73,41343.8,40638.27,41202.7,678600],["2026-05-19",41155.66,41861.19,41155.66,41484.91,741800],["2026-05-20",41484.91,41578.98,39744.61,41108.63,687300],["2026-05-21",41155.66,41390.84,40544.2,41014.56,349500],["2026-05-22",41155.66,41155.66,40120.89,40450.13,763900],["2026-05-25",40497.17,41155.66,40309.03,40591.24,283900],["2026-05-26",40591.24,40873.45,40450.13,40732.35,247900],["2026-05-27",40826.42,41202.7,40544.2,40732.35,370200],["2026-05-28",40779.38,40826.42,40214.96,40214.96,753900],["2026-05-29",40214.96,40450.13,39791.64,39791.64,521800],["2026-06-01",40167.92,40967.52,40073.85,40261.99,300400],["2026-06-02",40685.31,40685.31,39603.5,39603.5,367500],["2026-06-03",39650.54,40120.89,39321.29,39744.61,389200],["2026-06-04",39509.43,40073.85,39415.36,39697.57,289900],["2026-06-05",39697.57,39979.78,39039.08,39039.08,477400],["2026-06-08",38992.05,38992.05,38427.63,38662.8,557500],["2026-06-09",38474.66,38945.01,38474.66,38662.8,182500],["2026-06-10",38662.8,38992.05,38615.77,38992.05,244600],["2026-06-11",38850.94,39838.68,38615.77,39603.5,324900],["2026-06-12",39744.61,39885.71,39133.15,39415.36,241500],["2026-06-15",39838.68,40450.13,39791.64,40450.13,595800],["2026-06-16",40073.85,41014.56,40073.85,40826.42,290500],["2026-06-17",40403.1,41673.05,40403.1,41343.8,825100],["2026-06-18",41390.84,41484.91,40450.13,41202.7,351300],["2026-06-19",41202.7,41202.7,40450.13,40732.35,195200],["2026-06-22",40732.35,40873.45,40167.92,40591.24,383800],["2026-06-23",40544.2,40638.27,39791.64,40403.1,241800],["2026-06-24",40309.03,40309.03,39368.33,39885.71,420200],["2026-06-25",39838.68,39885.71,39415.36,39509.43,149200],["2026-06-26",39509.43,39979.78,39133.15,39885.71,279700],["2026-06-29",39885.71,40403.1,39791.64,40403.1,276300],["2026-06-30",40403.1,42331.54,40403.1,42331.54,684800],["2026-07-01",42143.4,42143.4,41296.77,41296.77,445800],["2026-07-02",41249.73,41720.08,40732.35,40920.49,269900],["2026-07-03",40967.52,41202.7,40356.06,40873.45,286900],["2026-07-06",40873.45,40873.45,38051.35,40073.85,461800],["2026-07-07",40073.85,40450.13,39650.54,40450.13,295000],["2026-07-08",40450.13,40450.13,40073.85,40450.13,158600],["2026-07-09",39180.19,40261.99,39180.19,40261.99,154500],["2026-07-10",39791.64,39979.78,39133.15,39509.43,267500],["2026-07-13",39086.12,39509.43,38145.42,39321.29,312500],["2026-07-14",39274.26,39791.64,38615.77,39791.64,236900],["2026-07-15",39462.4,39838.68,39039.08,39039.08,246300],["2026-07-16",38286.52,39462.4,38286.52,39321.29,348100],["2026-07-17",39039.08,39227.22,38756.87,38897.98,203500],["2026-07-20",38803.91,38897.98,36687.33,36687.33,689700],["2026-07-21",36311.05,37016.58,35746.63,36687.33,380500],["2026-07-22",36687.33,36922.51,35746.63,36264.02,538600],["2026-07-23",35746.63,36781.4,34147.44,36781.4,723800],["2026-07-24",36311.05,36593.26,35276.28,35276.28,333900],["2026-07-27",35652.56,35746.63,34805.93,34900.0,421900],["2026-07-28",34000.0,35750.0,34000.0,35750.0,496300],["2026-07-29",35750.0,36500.0,35500.0,36500.0,387700],["2026-07-30",36600.0,37750.0,36450.0,37750.0,333800],["2026-07-31",37900.0,37900.0,37300.0,37850.0,380800],["2026-08-03",37850.0,38600.0,37850.0,38300.0,401000],["2026-08-04",38600.0,38650.0,38100.0,38300.0,390600],["2026-08-05",38650.0,38850.0,38100.0,38150.0,179500],["2026-08-06",38200.0,38200.0,37300.0,37600.0,527200],["2026-08-07",37750.0,40000.0,37750.0,38500.0,487600],["2026-08-10",38800.0,41150.0,38750.0,41150.0,1183000],["2026-08-11",41450.0,41500.0,40050.0,41000.0,353800],["2026-08-12",41250.0,41250.0,40500.0,40800.0,448200],["2026-08-13",41000.0,41150.0,40550.0,40600.0,341700],["2026-08-14",40400.0,41000.0,40000.0,40300.0,1716700],["2026-08-17",40300.0,40800.0,39900.0,40300.0,164800],["2026-08-18",40750.0,41000.0,40050.0,40300.0,213400],["2026-08-19",40300.0,40800.0,39500.0,40800.0,278000],["2026-08-20",40900.0,41150.0,40500.0,40550.0,266900],["2026-08-21",40600.0,41550.0,40400.0,41100.0,449800],["2026-08-24",41400.0,41500.0,40850.0,40900.0,313500],["2026-08-25",40900.0,41150.0,40450.0,40450.0,349800],["2026-08-26",40750.0,41850.0,40550.0,41200.0,592000],["2026-08-27",41250.0,41250.0,40600.0,40700.0,172400],["2026-08-28",40700.0,41000.0,40450.0,40450.0,284900],["2026-09-03",40450.0,40450.0,39900.0,39900.0,279400],["2026-09-04",40300.0,40400.0,39200.0,39900.0,254800],["2026-09-07",39600.0,40000.0,39500.0,39850.0,133700],["2026-09-08",39850.0,40050.0,39550.0,40000.0,98400],["2026-09-09",40000.0,40500.0,39950.0,40500.0,227900],["2026-09-10",40600.0,42200.0,40200.0,41500.0,594400],["2026-09-11",41800.0,41800.0,40800.0,41000.0,398500],["2026-09-14",40900.0,41200.0,38150.0,38300.0,1713700],["2026-09-15",40500.0,40500.0,39100.0,39800.0,208900],["2026-09-16",40000.0,40200.0,39550.0,39700.0,227500],["2026-09-17",39100.0,40350.0,39100.0,39850.0,210400],["2026-09-18",40000.0,41150.0,39900.0,40500.0,375200],["2026-09-21",40200.0,40500.0,39700.0,39850.0,184100],["2026-09-22",39850.0,41100.0,39650.0,41000.0,436500],["2026-09-23",41350.0,42100.0,41150.0,42000.0,821500],["2026-09-24",42000.0,43100.0,42000.0,42400.0,633900],["2026-09-25",42400.0,43100.0,42300.0,42750.0,559500],["2026-09-28",43000.0,43250.0,41700.0,42750.0,475900],["2026-09-29",42550.0,43000.0,42100.0,43000.0,417000],["2026-09-30",43100.0,45500.0,42950.0,45000.0,4538800],["2026-10-01",45000.0,45450.0,43950.0,44500.0,422500],["2026-10-02",44500.0,45000.0,43800.0,43850.0,465100]]}