{"sym":"VGI","index":false,"bars":[["2018-09-25",19995.44,19995.44,15234.62,19995.44,1816800],["2018-09-26",22756.72,22756.72,22661.5,22756.72,234200],["2018-09-27",26089.29,26089.29,26089.29,26089.29,392000],["2018-09-28",29993.16,29993.16,26089.29,26851.02,2112900],["2018-10-01",28088.84,28184.05,24565.83,25517.99,835700],["2018-10-02",25803.64,25994.08,24661.05,24756.26,596200],["2018-10-03",24946.69,24946.69,21899.77,22375.85,704500],["2018-10-04",22756.72,22756.72,21804.55,22471.07,407900],["2018-10-05",22375.85,24756.26,22375.85,24280.18,349100],["2018-10-08",24280.18,24280.18,23518.45,23613.67,189200],["2018-10-09",23613.67,23613.67,22756.72,23232.8,205100],["2018-10-10",23042.37,23137.58,22280.64,22375.85,251000],["2018-10-11",21899.77,22185.42,19995.44,20376.31,397900],["2018-10-12",20376.31,21994.99,19138.5,21899.77,264400],["2018-10-15",22090.2,22756.72,21042.82,21614.12,202200],["2018-10-16",21614.12,21709.34,21328.47,21709.34,105400],["2018-10-17",21709.34,22090.2,21423.69,21614.12,149900],["2018-10-18",20471.52,21614.12,19995.44,21328.47,98700],["2018-10-19",20947.61,20947.61,20090.66,20852.39,159900],["2018-10-22",20471.52,21423.69,20471.52,20471.52,117500],["2018-10-23",20757.17,20757.17,19995.44,20185.88,176300],["2018-10-24",20185.88,20185.88,19138.5,19233.71,177900],["2018-10-25",19043.28,19043.28,17615.03,18281.55,282500],["2018-10-26",18567.2,19043.28,18091.11,18186.33,131400],["2018-10-29",17995.9,18281.55,17995.9,18091.11,164500],["2018-10-30",18091.11,18091.11,17900.68,17900.68,104700],["2018-10-31",17995.9,17995.9,17234.17,17234.17,221800],["2018-11-01",17234.17,17519.82,16377.22,16472.44,208400],["2018-11-02",16282.0,16377.22,15805.92,16282.0,221000],["2018-11-05",16186.79,17519.82,15996.35,17138.95,161500],["2018-11-06",17138.95,17805.47,17138.95,17234.17,84600],["2018-11-07",17234.17,17234.17,16567.65,17138.95,75300],["2018-11-08",17234.17,17519.82,16758.09,17043.73,85000],["2018-11-09",17043.73,17138.95,16853.3,16853.3,77200],["2018-11-12",16282.0,16758.09,16282.0,16567.65,75200],["2018-11-13",16282.0,16377.22,15901.14,16186.79,101200],["2018-11-14",15996.35,16186.79,15805.92,16091.57,51400],["2018-11-15",16091.57,16567.65,15710.7,15805.92,90600],["2018-11-16",16091.57,16377.22,15996.35,16377.22,102100],["2018-11-19",16377.22,16472.44,16186.79,16186.79,19300],["2018-11-20",16377.22,16377.22,16091.57,16186.79,54300],["2018-11-21",16091.57,16186.79,15805.92,15901.14,93100],["2018-11-22",15901.14,16091.57,15901.14,15996.35,72100],["2018-11-23",15805.92,15996.35,15805.92,15996.35,48100],["2018-11-26",16091.57,16091.57,15805.92,15996.35,67000],["2018-11-27",15901.14,15901.14,15710.7,15805.92,115200],["2018-11-28",15805.92,15805.92,15615.49,15615.49,47400],["2018-11-29",15615.49,15805.92,15329.84,15329.84,79900],["2018-11-30",15425.06,15425.06,15044.19,15234.62,116700],["2018-12-03",15139.41,15329.84,14948.97,15044.19,145500],["2018-12-04",15044.19,15139.41,14948.97,15139.41,104300],["2018-12-05",15044.19,15234.62,15044.19,15139.41,85400],["2018-12-06",15044.19,15139.41,14948.97,15139.41,67300],["2018-12-07",15139.41,15234.62,15044.19,15139.41,37500],["2018-12-10",15139.41,15139.41,14853.76,14853.76,57400],["2018-12-11",14853.76,14948.97,14758.54,14758.54,78900],["2018-12-12",14853.76,14853.76,14663.32,14758.54,77900],["2018-12-13",14758.54,14948.97,14663.32,14758.54,54100],["2018-12-14",14758.54,14758.54,14663.32,14663.32,38300],["2018-12-17",14568.11,14568.11,14187.24,14282.46,115100],["2018-12-18",14187.24,14187.24,12663.78,13235.08,142400],["2018-12-19",13330.3,14187.24,13044.65,13330.3,42500],["2018-12-20",13330.3,13520.73,13044.65,13139.86,41200],["2018-12-21",12854.21,12854.21,11902.05,12282.91,225200],["2018-12-24",12187.7,12187.7,11806.83,11806.83,68900],["2018-12-25",11711.62,11711.62,10759.45,11425.97,220000],["2018-12-26",11425.97,11902.05,11140.32,11711.62,123300],["2018-12-27",11997.27,13139.86,11997.27,13139.86,229100],["2018-12-28",13615.94,13806.38,12473.35,12759.0,52300],["2019-01-02",12568.56,13330.3,12473.35,12568.56,60500],["2019-01-03",12663.78,12759.0,12187.7,12378.13,74900],["2019-01-04",12092.48,12378.13,11997.27,11997.27,60400],["2019-01-07",12092.48,12759.0,11806.83,12378.13,65700],["2019-01-08",12378.13,12854.21,12378.13,12473.35,42200],["2019-01-09",12378.13,12854.21,12378.13,12663.78,84600],["2019-01-10",12378.13,13139.86,12378.13,12854.21,70500],["2019-01-11",13330.3,13711.16,12854.21,13615.94,124900],["2019-01-14",13425.51,14948.97,13330.3,14853.76,283900],["2019-01-15",14853.76,15710.7,14853.76,15234.62,216500],["2019-01-16",15234.62,15805.92,14377.68,14948.97,188500],["2019-01-17",14948.97,15139.41,14377.68,14568.11,115500],["2019-01-18",14568.11,14758.54,14377.68,14568.11,123800],["2019-01-21",14568.11,14568.11,13425.51,13615.94,97300],["2019-01-22",14092.03,14092.03,13425.51,13996.81,93000],["2019-01-23",13520.73,15234.62,13520.73,14472.89,124700],["2019-01-24",14472.89,14948.97,14377.68,14377.68,47900],["2019-01-25",14663.32,14663.32,14282.46,14282.46,68700],["2019-01-28",14282.46,14377.68,13996.81,14092.03,65000],["2019-01-29",13996.81,14282.46,13901.59,14092.03,37400],["2019-01-30",13996.81,14472.89,13901.59,14472.89,58000],["2019-01-31",14377.68,14758.54,14377.68,14663.32,59700],["2019-02-01",14472.89,15805.92,14282.46,15520.27,372300],["2019-02-11",15710.7,16377.22,15710.7,16186.79,278700],["2019-02-12",16186.79,16186.79,15520.27,15805.92,190600],["2019-02-13",15805.92,17424.6,15805.92,17234.17,584700],["2019-02-14",17138.95,17900.68,17138.95,17805.47,347800],["2019-02-15",17805.47,17900.68,16853.3,17424.6,197400],["2019-02-18",17615.03,19043.28,17615.03,18471.98,641400],["2019-02-19",18471.98,18757.63,17710.25,17995.9,329900],["2019-02-20",18091.11,18186.33,17519.82,17995.9,244800],["2019-02-21",17805.47,18471.98,17615.03,18091.11,439400],["2019-02-22",18091.11,18281.55,17900.68,18091.11,236500],["2019-02-25",18091.11,18186.33,17519.82,17710.25,238600],["2019-02-26",17615.03,17710.25,16853.3,17138.95,364400],["2019-02-27",17234.17,17995.9,17234.17,17519.82,174000],["2019-02-28",18091.11,18662.41,17900.68,18091.11,444100],["2019-03-01",18186.33,20852.39,17805.47,20852.39,1469000],["2019-03-04",20947.61,22661.5,20947.61,21899.77,642900],["2019-03-05",22090.2,22090.2,20471.52,20947.61,496100],["2019-03-06",20661.96,20757.17,19900.23,20566.74,792200],["2019-03-07",20281.09,21328.47,20281.09,20852.39,507900],["2019-03-08",20947.61,22185.42,20661.96,22185.42,764200],["2019-03-11",21899.77,22851.93,21804.55,22280.64,695200],["2019-03-12",22090.2,22471.07,21709.34,22185.42,460700],["2019-03-13",22185.42,22185.42,21518.9,21804.55,512700],["2019-03-14",21804.55,23613.67,21709.34,23518.45,1324200],["2019-03-15",23613.67,24565.83,23328.02,24184.96,654600],["2019-03-18",24280.18,26660.59,24184.96,26279.72,994800],["2019-03-19",26279.72,26565.37,22947.15,24184.96,1598000],["2019-03-20",24280.18,24756.26,23518.45,24661.05,839800],["2019-03-21",24470.61,25613.21,24280.18,24756.26,471000],["2019-03-22",24565.83,24756.26,23328.02,24184.96,561300],["2019-03-25",23804.1,23804.1,20376.31,21518.9,1279500],["2019-03-26",22375.85,22851.93,20185.88,20852.39,742700],["2019-03-27",21328.47,22851.93,21328.47,22566.29,398600],["2019-03-28",22566.29,22566.29,21518.9,21804.55,350300],["2019-03-29",21899.77,23328.02,21709.34,22375.85,570000],["2019-04-01",22471.07,24661.05,22471.07,23708.88,691200],["2019-04-02",23804.1,24089.75,22947.15,23328.02,383400],["2019-04-03",22851.93,24184.96,22661.5,23804.1,674000],["2019-04-04",23804.1,24565.83,23613.67,23994.53,410700],["2019-04-05",23804.1,24089.75,23613.67,23804.1,207700],["2019-04-08",23804.1,24280.18,23232.8,23613.67,333700],["2019-04-09",23804.1,23899.31,22851.93,22947.15,376900],["2019-04-10",22851.93,23328.02,22280.64,22756.72,465900],["2019-04-11",22851.93,23137.58,22471.07,22851.93,223900],["2019-04-12",22851.93,23042.37,22471.07,22566.29,246900],["2019-04-16",22661.5,22661.5,21709.34,22280.64,318500],["2019-04-17",22661.5,22756.72,21804.55,21899.77,288000],["2019-04-18",21899.77,23804.1,21042.82,21233.26,360400],["2019-04-19",21233.26,22090.2,21042.82,21423.69,151500],["2019-04-22",21899.77,21899.77,20947.61,21042.82,202800],["2019-04-23",21042.82,21233.26,20281.09,20661.96,389400],["2019-04-24",20947.61,21328.47,20661.96,21138.04,160300],["2019-04-25",21233.26,22661.5,20947.61,22185.42,340000],["2019-04-26",22090.2,22471.07,21804.55,22280.64,399800],["2019-05-02",21994.99,22185.42,21709.34,21709.34,142500],["2019-05-03",21899.77,21899.77,21233.26,21423.69,178000],["2019-05-06",21518.9,21709.34,20852.39,20852.39,337100],["2019-05-07",20947.61,21518.9,20947.61,21518.9,169400],["2019-05-08",21709.34,23042.37,21233.26,22947.15,988600],["2019-05-09",22851.93,23708.88,22756.72,22947.15,627300],["2019-05-10",22947.15,23137.58,22471.07,22851.93,376000],["2019-05-13",22756.72,24280.18,22756.72,23994.53,889400],["2019-05-14",23804.1,24661.05,23328.02,24470.61,693200],["2019-05-15",24470.61,25041.91,24089.75,24470.61,694700],["2019-05-16",24565.83,24661.05,23899.31,23994.53,468400],["2019-05-17",24089.75,24661.05,23994.53,23994.53,390500],["2019-05-20",24184.96,24280.18,23518.45,24089.75,659800],["2019-05-21",23899.31,25898.86,23899.31,25232.34,1306700],["2019-05-22",25232.34,25422.78,24946.69,25041.91,325200],["2019-05-23",24851.48,25232.34,24565.83,25232.34,589000],["2019-05-24",25232.34,26374.94,25232.34,25613.21,1254500],["2019-05-27",25708.43,27041.46,25327.56,26660.59,836600],["2019-05-28",26660.59,28088.84,26660.59,27803.19,1436000],["2019-05-29",27803.19,28469.7,26374.94,26470.16,1803000],["2019-05-30",25898.86,26755.81,25708.43,25898.86,965900],["2019-05-31",25708.43,25994.08,24565.83,24946.69,1124600],["2019-06-03",24756.26,25994.08,24280.18,25327.56,570200],["2019-06-04",25041.91,25898.86,25041.91,25422.78,352400],["2019-06-05",25613.21,26089.29,25232.34,25327.56,360700],["2019-06-06",25232.34,26089.29,25137.13,25708.43,364000],["2019-06-07",25708.43,26851.02,25517.99,26755.81,1057100],["2019-06-10",26755.81,27327.1,26374.94,26470.16,495200],["2019-06-11",26374.94,26946.24,26279.72,26565.37,445800],["2019-06-12",26660.59,26660.59,25613.21,25898.86,800500],["2019-06-13",25708.43,26184.51,25517.99,26089.29,464600],["2019-06-14",26470.16,26565.37,25803.64,26089.29,240200],["2019-06-17",26089.29,27041.46,26089.29,26851.02,631000],["2019-06-18",26660.59,27517.54,26660.59,27327.1,840700],["2019-06-19",27517.54,27803.19,27041.46,27136.67,360000],["2019-06-20",27136.67,27612.75,26470.16,26660.59,795900],["2019-06-21",26660.59,26946.24,26279.72,26660.59,624600],["2019-06-24",26374.94,27136.67,26374.94,26565.37,353500],["2019-06-25",26660.59,26851.02,26374.94,26565.37,248100],["2019-06-26",26374.94,27422.32,26184.51,26946.24,441700],["2019-06-27",26946.24,26946.24,26374.94,26565.37,265200],["2019-06-28",26470.16,26565.37,25327.56,25898.86,784900],["2019-07-01",26089.29,26565.37,25041.91,25613.21,1070500],["2019-07-02",25613.21,26089.29,25517.99,25708.43,283000],["2019-07-03",25708.43,25803.64,25232.34,25232.34,345600],["2019-07-04",25232.34,26089.29,25137.13,25994.08,636100],["2019-07-05",26089.29,26279.72,25803.64,26089.29,283800],["2019-07-08",25708.43,26184.51,25517.99,25708.43,203700],["2019-07-09",25708.43,26565.37,25708.43,26470.16,838600],["2019-07-10",26279.72,27041.46,26279.72,26851.02,645900],["2019-07-11",27041.46,27041.46,26470.16,26470.16,491100],["2019-07-12",26660.59,26660.59,26279.72,26470.16,464700],["2019-07-15",26374.94,28184.05,26279.72,28088.84,1987100],["2019-07-16",27707.97,28564.92,27707.97,27898.4,502000],["2019-07-17",27993.62,28088.84,27707.97,27898.4,521400],["2019-07-18",27803.19,29231.43,27707.97,29136.22,1724900],["2019-07-19",29326.65,29897.95,26660.59,27041.46,2355200],["2019-07-22",27612.75,28184.05,27041.46,28088.84,845200],["2019-07-23",27898.4,28469.7,27612.75,27993.62,615000],["2019-07-24",27898.4,29326.65,27803.19,29231.43,1305600],["2019-07-25",29326.65,30469.25,28469.7,29326.65,1534200],["2019-07-26",29517.08,29993.16,28755.35,29612.3,674300],["2019-07-29",29326.65,30278.81,29231.43,29897.95,596500],["2019-07-30",29897.95,29897.95,28660.13,28755.35,854300],["2019-07-31",28755.35,28755.35,27803.19,28469.7,553200],["2019-08-01",28279.27,29326.65,28184.05,28945.78,473200],["2019-08-02",28945.78,32278.36,28564.92,31516.63,2081100],["2019-08-05",31516.63,34944.42,31135.76,34753.98,1755600],["2019-08-06",34277.9,37800.91,32183.14,34753.98,2659900],["2019-08-07",32373.57,34753.98,32373.57,33135.3,1398300],["2019-08-08",33040.09,35515.71,33040.09,33897.04,810100],["2019-08-09",34182.69,34944.42,33420.95,33420.95,656600],["2019-08-12",33706.6,34182.69,33135.3,33420.95,627200],["2019-08-13",33516.17,33516.17,31135.76,32087.92,1400300],["2019-08-14",31992.71,33897.04,31992.71,32659.22,399000],["2019-08-15",32849.66,35420.5,31516.63,35230.07,1249700],["2019-08-16",34753.98,35991.8,34753.98,35134.85,1030700],["2019-08-19",34753.98,35706.15,34753.98,35134.85,372600],["2019-08-20",35230.07,35801.36,34563.55,35325.28,786200],["2019-08-21",35325.28,35515.71,34182.69,34468.33,990500],["2019-08-22",34658.77,36563.09,34277.9,35801.36,973600],["2019-08-23",35801.36,36372.66,35515.71,35896.58,437300],["2019-08-26",34753.98,35896.58,34753.98,35515.71,423800],["2019-08-27",35610.93,36467.88,35325.28,35515.71,667400],["2019-08-28",35515.71,35896.58,34849.2,34944.42,537000],["2019-08-29",34944.42,34944.42,34182.69,34373.12,589600],["2019-08-30",34373.12,34944.42,33801.82,34182.69,443100],["2019-09-03",34277.9,34563.55,32564.01,32659.22,714000],["2019-09-04",32564.01,32944.87,28660.13,31992.71,1139500],["2019-09-05",31611.84,32754.44,31230.98,31421.41,346200],["2019-09-06",31897.49,31897.49,30469.25,30754.89,403700],["2019-09-09",30469.25,30469.25,28374.49,28850.57,771300],["2019-09-10",28850.57,29231.43,26374.94,26851.02,1074300],["2019-09-11",26660.59,30850.11,26660.59,30374.03,809800],["2019-09-12",29993.16,31326.19,29993.16,30469.25,408900],["2019-09-13",30754.89,30754.89,29707.51,29897.95,363800],["2019-09-16",29897.95,30659.68,28945.78,29993.16,533400],["2019-09-17",29993.16,29993.16,29326.65,29707.51,196300],["2019-09-18",29707.51,30564.46,29517.08,30278.81,354600],["2019-09-19",30183.6,30469.25,29897.95,30278.81,208400],["2019-09-20",29993.16,30374.03,29707.51,30088.38,230000],["2019-09-23",30183.6,30278.81,29136.22,29421.87,239300],["2019-09-24",29326.65,29517.08,28564.92,29041.0,335700],["2019-09-25",29041.0,29802.73,28564.92,29517.08,257700],["2019-09-26",29517.08,30088.38,29136.22,29517.08,233400],["2019-09-27",29517.08,30088.38,29421.87,29612.3,365200],["2019-09-30",29707.51,31897.49,29707.51,31516.63,823000],["2019-10-01",31421.41,31992.71,31040.54,31421.41,343400],["2019-10-02",31421.41,31516.63,30659.68,30850.11,367900],["2019-10-03",30850.11,30850.11,29707.51,30469.25,380800],["2019-10-04",30469.25,31707.06,30278.81,31230.98,394300],["2019-10-07",31230.98,31421.41,30659.68,30754.89,173200],["2019-10-08",30945.33,31040.54,30374.03,30754.89,260600],["2019-10-09",30945.33,32183.14,30945.33,31992.71,676500],["2019-10-10",32373.57,32659.22,31802.28,31802.28,328100],["2019-10-11",31802.28,32087.92,31326.19,31707.06,343600],["2019-10-14",31707.06,32468.79,31611.84,31802.28,555000],["2019-10-15",32087.92,32087.92,30564.46,30945.33,956300],["2019-10-16",31040.54,31611.84,30754.89,31040.54,321000],["2019-10-17",30945.33,30945.33,30374.03,30754.89,346800],["2019-10-18",30754.89,30945.33,30374.03,30374.03,310800],["2019-10-21",30564.46,30564.46,29612.3,29993.16,358800],["2019-10-22",29993.16,30374.03,29993.16,30088.38,111500],["2019-10-23",30088.38,30754.89,29612.3,30374.03,125000],["2019-10-24",30564.46,31421.41,30183.6,31135.76,263500],["2019-10-25",31421.41,31421.41,30754.89,30850.11,156300],["2019-10-28",30945.33,31135.76,30564.46,30564.46,156100],["2019-10-29",30564.46,30754.89,30183.6,30183.6,184900],["2019-10-30",30374.03,30469.25,29993.16,30374.03,205800],["2019-10-31",30469.25,31516.63,30374.03,30564.46,502300],["2019-11-01",30850.11,31040.54,30374.03,30564.46,233200],["2019-11-04",30564.46,30945.33,29707.51,29897.95,581700],["2019-11-05",29993.16,30564.46,29707.51,30183.6,281000],["2019-11-06",30088.38,30850.11,30088.38,30183.6,194600],["2019-11-07",29993.16,30374.03,29993.16,30278.81,207000],["2019-11-08",30374.03,30564.46,29993.16,30183.6,193300],["2019-11-11",30088.38,30183.6,29897.95,29993.16,125200],["2019-11-12",29993.16,30088.38,29802.73,29993.16,175300],["2019-11-13",30088.38,30183.6,29707.51,29897.95,194000],["2019-11-14",29993.16,30088.38,28850.57,28945.78,519700],["2019-11-15",28945.78,29041.0,28088.84,28564.92,403100],["2019-11-18",28469.7,28564.92,27612.75,27803.19,310600],["2019-11-19",27612.75,28755.35,27612.75,28374.49,203700],["2019-11-20",28374.49,28755.35,28088.84,28469.7,94000],["2019-11-21",28374.49,28469.7,27898.4,27993.62,80800],["2019-11-22",28088.84,28184.05,27136.67,27136.67,202600],["2019-11-25",27517.54,27517.54,26279.72,26660.59,281600],["2019-11-26",26755.81,27041.46,26374.94,26660.59,145900],["2019-11-27",26755.81,26851.02,25613.21,25613.21,590100],["2019-11-28",25803.64,26089.29,24851.48,25232.34,415500],["2019-11-29",25422.78,25708.43,24851.48,25613.21,185800],["2019-12-02",25613.21,25708.43,23613.67,24280.18,393200],["2019-12-03",24565.83,24565.83,22851.93,23232.8,372300],["2019-12-04",23328.02,24089.75,22851.93,24089.75,194300],["2019-12-05",24089.75,24565.83,23804.1,23804.1,368000],["2019-12-06",24280.18,24280.18,23328.02,23899.31,136900],["2019-12-09",23804.1,24280.18,23328.02,23613.67,85300],["2019-12-10",23518.45,23518.45,22851.93,22947.15,357500],["2019-12-11",23042.37,25327.56,23042.37,25041.91,474600],["2019-12-12",25041.91,25994.08,25041.91,25517.99,279100],["2019-12-13",25613.21,25803.64,25137.13,25232.34,302100],["2019-12-16",25232.34,25232.34,24375.4,24661.05,282300],["2019-12-17",24756.26,25041.91,24375.4,24470.61,92400],["2019-12-18",24565.83,24565.83,23708.88,23804.1,294700],["2019-12-19",24089.75,24184.96,23708.88,23994.53,123400],["2019-12-20",24089.75,24089.75,23804.1,23994.53,149500],["2019-12-23",23994.53,24280.18,23613.67,23804.1,254400],["2019-12-24",23804.1,23899.31,23328.02,23518.45,80100],["2019-12-25",23613.67,23708.88,23137.58,23423.23,108700],["2019-12-26",23518.45,24375.4,23518.45,23994.53,285800],["2019-12-27",23994.53,23994.53,23708.88,23804.1,52700],["2019-12-30",24184.96,24184.96,23708.88,23804.1,69800],["2019-12-31",23708.88,23804.1,23328.02,23518.45,111300],["2020-01-02",23804.1,24089.75,23518.45,24089.75,152600],["2020-01-03",24184.96,24184.96,23613.67,23804.1,130400],["2020-01-06",23708.88,23804.1,23232.8,23423.23,163800],["2020-01-07",23518.45,23518.45,23137.58,23328.02,123700],["2020-01-08",23042.37,23137.58,21899.77,22090.2,504000],["2020-01-09",22280.64,22566.29,21804.55,22090.2,156700],["2020-01-10",22280.64,22566.29,21899.77,21994.99,209200],["2020-01-13",22185.42,22280.64,21518.9,21614.12,188900],["2020-01-14",21899.77,22947.15,21423.69,22566.29,233300],["2020-01-15",22851.93,23328.02,22566.29,23042.37,133300],["2020-01-16",23042.37,23613.67,22947.15,23328.02,192500],["2020-01-17",23518.45,23518.45,22661.5,22947.15,199500],["2020-01-20",22851.93,23328.02,22851.93,23042.37,142200],["2020-01-21",23042.37,24756.26,23042.37,24565.83,470600],["2020-01-22",24756.26,25422.78,24470.61,25327.56,322200],["2020-01-30",25327.56,25327.56,23518.45,24280.18,265500],["2020-01-31",24280.18,25041.91,23518.45,23804.1,427300],["2020-02-03",23613.67,23804.1,20947.61,22471.07,390000],["2020-02-04",22375.85,23137.58,22280.64,23042.37,277900],["2020-02-05",23328.02,24089.75,23042.37,23423.23,331200],["2020-02-06",23804.1,24184.96,23232.8,23899.31,258800],["2020-02-07",23899.31,24470.61,23899.31,24375.4,314900],["2020-02-10",24375.4,24565.83,23708.88,24089.75,309700],["2020-02-11",24280.18,26565.37,24280.18,26565.37,1175600],["2020-02-12",26565.37,26946.24,26279.72,26565.37,666100],["2020-02-13",26565.37,27422.32,26089.29,26851.02,633700],["2020-02-14",26946.24,27041.46,26374.94,26946.24,460800],["2020-02-17",26851.02,28469.7,26851.02,27993.62,841300],["2020-02-18",28088.84,28184.05,27327.1,27327.1,487700],["2020-02-19",27422.32,28660.13,27041.46,28660.13,793800],["2020-02-20",28564.92,29136.22,28279.27,28564.92,643300],["2020-02-21",28660.13,28660.13,27422.32,27803.19,610900],["2020-02-24",27327.1,27327.1,23994.53,24851.48,922400],["2020-02-25",24756.26,26565.37,24184.96,26470.16,473100],["2020-02-26",26470.16,26851.02,25517.99,26565.37,430600],["2020-02-27",27041.46,27612.75,25708.43,26565.37,304200],["2020-02-28",26565.37,26565.37,25613.21,25994.08,420600],["2020-03-02",25994.08,26089.29,24851.48,25613.21,536300],["2020-03-03",26184.51,26660.59,25613.21,26279.72,274800],["2020-03-04",26374.94,26374.94,25422.78,25994.08,189902],["2020-03-05",25994.08,26755.81,25898.86,26184.51,530000],["2020-03-06",26184.51,26184.51,25708.43,26184.51,144300],["2020-03-09",25137.13,25137.13,22375.85,22566.29,1118500],["2020-03-10",22566.29,24089.75,21899.77,23613.67,609400],["2020-03-11",23613.67,24280.18,22566.29,23328.02,375600],["2020-03-12",19995.44,23328.02,19995.44,21233.26,722800],["2020-03-13",21233.26,21518.9,18186.33,20757.17,905900],["2020-03-16",20471.52,21423.69,20471.52,20852.39,369400],["2020-03-17",21138.04,21423.69,19328.93,21042.82,393700],["2020-03-18",21138.04,22185.42,20852.39,21328.47,698000],["2020-03-19",21233.26,21233.26,20471.52,20757.17,290800],["2020-03-20",20852.39,21328.47,20757.17,20947.61,311800],["2020-03-23",20947.61,20947.61,17900.68,18091.11,979300],["2020-03-24",17995.9,19614.58,17995.9,19424.14,357900],["2020-03-25",19614.58,20852.39,19614.58,20757.17,303800],["2020-03-26",20757.17,20757.17,19424.14,19424.14,490200],["2020-03-27",19424.14,19805.01,18852.85,19043.28,500500],["2020-03-30",18852.85,18852.85,17424.6,18376.76,366700],["2020-03-31",18376.76,19138.5,17900.68,18471.98,401400],["2020-04-01",18091.11,19328.93,17900.68,19138.5,300800],["2020-04-03",19043.28,19995.44,19043.28,19805.01,367500],["2020-04-06",19995.44,21423.69,19995.44,21233.26,843000],["2020-04-07",21423.69,21804.55,20852.39,21518.9,474500],["2020-04-08",21518.9,21518.9,20566.74,21328.47,403800],["2020-04-09",21328.47,21804.55,21138.04,21423.69,501600],["2020-04-10",21423.69,21518.9,20757.17,20852.39,426800],["2020-04-13",20947.61,21709.34,20852.39,21233.26,338200],["2020-04-14",21423.69,24184.96,21423.69,24184.96,1726900],["2020-04-15",23899.31,25708.43,23613.67,24661.05,962200],["2020-04-16",24661.05,25517.99,23804.1,25041.91,568000],["2020-04-17",24756.26,25803.64,24661.05,25137.13,868600],["2020-04-20",25137.13,25517.99,24470.61,25041.91,675000],["2020-04-21",24946.69,24946.69,22756.72,23232.8,996200],["2020-04-22",23137.58,24756.26,22280.64,24470.61,695100],["2020-04-23",24661.05,25137.13,24280.18,24375.4,338700],["2020-04-24",24756.26,25232.34,24565.83,24946.69,607600],["2020-04-27",24946.69,25708.43,24756.26,24851.48,716100],["2020-04-28",24851.48,25041.91,24280.18,24565.83,511600],["2020-04-29",24756.26,24946.69,24280.18,24565.83,334800],["2020-05-04",23804.1,24756.26,23804.1,24470.61,189300],["2020-05-05",24470.61,24470.61,23994.53,24375.4,386200],["2020-05-06",24089.75,25137.13,24089.75,25137.13,549400],["2020-05-07",25232.34,26660.59,25232.34,26565.37,1235500],["2020-05-08",26660.59,27422.32,25898.86,26184.51,987800],["2020-05-11",26374.94,26565.37,25708.43,26565.37,944100],["2020-05-12",26089.29,26946.24,25994.08,26660.59,683200],["2020-05-13",26565.37,27041.46,25898.86,26374.94,801300],["2020-05-14",26184.51,26565.37,25803.64,25898.86,673700],["2020-05-15",26089.29,26374.94,25708.43,25898.86,433000],["2020-05-18",26089.29,27803.19,25422.78,27231.89,1888000],["2020-05-19",27231.89,27803.19,26660.59,26755.81,771100],["2020-05-20",27231.89,29612.3,27136.67,29231.43,2460700],["2020-05-21",29517.08,29517.08,28279.27,28564.92,1177900],["2020-05-22",28564.92,29041.0,28088.84,28374.49,826600],["2020-05-25",28088.84,29326.65,27993.62,28755.35,882700],["2020-05-26",28564.92,29326.65,28564.92,28755.35,651500],["2020-05-27",28850.57,29326.65,28184.05,28184.05,1065700],["2020-05-28",28564.92,28564.92,27707.97,28184.05,610300],["2020-05-29",28088.84,28850.57,27803.19,28184.05,558100],["2020-06-01",28184.05,29517.08,28184.05,29231.43,1322900],["2020-06-02",29231.43,29897.95,28564.92,28660.13,865900],["2020-06-03",28755.35,29041.0,28374.49,28564.92,517600],["2020-06-04",28850.57,29326.65,28469.7,28564.92,781000],["2020-06-05",28850.57,29421.87,28469.7,29326.65,848400],["2020-06-08",29421.87,30278.81,29326.65,29897.95,1478000],["2020-06-09",29897.95,30088.38,29231.43,29326.65,619700],["2020-06-10",29612.3,29612.3,28850.57,29041.0,830900],["2020-06-11",29041.0,29326.65,26565.37,26755.81,2024400],["2020-06-12",25708.43,27327.1,23804.1,27136.67,925500],["2020-06-15",27136.67,27422.32,25517.99,25803.64,631600],["2020-06-16",26565.37,27041.46,26279.72,26851.02,586300],["2020-06-17",26946.24,27041.46,26374.94,26470.16,267300],["2020-06-18",26374.94,26565.37,25994.08,26470.16,218400],["2020-06-19",26374.94,27327.1,26374.94,27327.1,524500],["2020-06-22",27136.67,27517.54,27041.46,27517.54,365800],["2020-06-23",27517.54,27517.54,26946.24,27231.89,345200],["2020-06-24",26660.59,27231.89,26565.37,26660.59,457000],["2020-06-25",26565.37,26660.59,26089.29,26565.37,264100],["2020-06-26",26660.59,27041.46,26279.72,26565.37,169400],["2020-06-29",26279.72,26374.94,25517.99,25708.43,404000],["2020-06-30",25708.43,26184.51,25422.78,25708.43,286600],["2020-07-01",25708.43,26374.94,25613.21,26279.72,274200],["2020-07-02",26184.51,26851.02,26184.51,26565.37,231500],["2020-07-03",26565.37,26755.81,26374.94,26374.94,131100],["2020-07-06",26565.37,27041.46,26374.94,27041.46,297900],["2020-07-07",27136.67,27136.67,26660.59,26851.02,337400],["2020-07-08",26851.02,28564.92,26660.59,27898.4,721800],["2020-07-09",28088.84,28279.27,27231.89,27898.4,647300],["2020-07-10",27803.19,27803.19,26946.24,27136.67,737700],["2020-07-13",27327.1,27612.75,26946.24,27327.1,451900],["2020-07-14",27422.32,27422.32,26851.02,27041.46,195700],["2020-07-15",27041.46,27422.32,27041.46,27327.1,244400],["2020-07-16",27517.54,27517.54,27041.46,27231.89,96100],["2020-07-17",27136.67,28088.84,27136.67,27707.97,628400],["2020-07-20",27707.97,28088.84,27517.54,27612.75,290800],["2020-07-21",27612.75,27803.19,27327.1,27517.54,163000],["2020-07-22",27517.54,27707.97,26946.24,26946.24,378200],["2020-07-23",27231.89,27327.1,26660.59,26755.81,402300],["2020-07-24",26755.81,26946.24,24280.18,25517.99,596600],["2020-07-27",25232.34,25232.34,22851.93,22947.15,956500],["2020-07-28",22851.93,25232.34,22851.93,24851.48,586300],["2020-07-29",24851.48,24946.69,22851.93,23708.88,614300],["2020-07-30",23804.1,24470.61,23804.1,23994.53,257500],["2020-07-31",23804.1,24184.96,23232.8,23518.45,402200],["2020-08-03",23613.67,24375.4,23518.45,24280.18,443800],["2020-08-04",24661.05,25137.13,24565.83,24851.48,470400],["2020-08-05",24946.69,25137.13,24565.83,25041.91,367300],["2020-08-06",25041.91,25041.91,24565.83,24756.26,262500],["2020-08-07",24756.26,25041.91,24375.4,24756.26,291900],["2020-08-10",24851.48,25517.99,24661.05,25232.34,460600],["2020-08-11",25232.34,25613.21,24851.48,25041.91,283100],["2020-08-12",25137.13,25232.34,24756.26,25137.13,270500],["2020-08-13",25041.91,25517.99,24851.48,25232.34,321900],["2020-08-14",25517.99,26184.51,25232.34,25613.21,737400],["2020-08-17",25613.21,25803.64,25041.91,25613.21,270500],["2020-08-18",25327.56,25517.99,25137.13,25327.56,165100],["2020-08-19",25232.34,25517.99,25137.13,25422.78,278200],["2020-08-20",25327.56,25613.21,25232.34,25422.78,185200],["2020-08-21",25422.78,25708.43,25327.56,25613.21,428800],["2020-08-24",25613.21,26470.16,25422.78,26279.72,508500],["2020-08-25",26470.16,26565.37,25994.08,26184.51,310100],["2020-08-26",26184.51,26184.51,25708.43,25994.08,397200],["2020-08-27",25803.64,25898.86,25613.21,25803.64,308500],["2020-08-28",25898.86,26184.51,25708.43,25898.86,510400],["2020-08-31",25898.86,26851.02,25898.86,26565.37,1197200],["2020-09-01",26565.37,26755.81,26374.94,26660.59,373500],["2020-09-03",26946.24,27136.67,26565.37,26660.59,487000],["2020-09-04",26470.16,26470.16,25708.43,26470.16,572900],["2020-09-07",26470.16,26470.16,25708.43,25803.64,575300],["2020-09-08",25994.08,25994.08,25422.78,25803.64,464600],["2020-09-09",25708.43,25708.43,25422.78,25708.43,340000],["2020-09-10",25898.86,26089.29,25613.21,25803.64,266700],["2020-09-11",25803.64,25803.64,25613.21,25803.64,302200],["2020-09-14",25803.64,26089.29,25708.43,25994.08,348600],["2020-09-15",26089.29,26184.51,25898.86,25994.08,326500],["2020-09-16",25994.08,25994.08,25803.64,25994.08,229500],["2020-09-17",25994.08,25994.08,25708.43,25803.64,368100],["2020-09-18",25803.64,25898.86,25708.43,25803.64,260400],["2020-09-21",25898.86,26184.51,25803.64,26089.29,377000],["2020-09-22",25994.08,25994.08,25613.21,25803.64,304500],["2020-09-23",25803.64,26660.59,25803.64,26470.16,820900],["2020-09-24",26470.16,26755.81,26184.51,26279.72,725000],["2020-09-25",26279.72,26565.37,25994.08,26279.72,341400],["2020-09-28",26184.51,26374.94,25994.08,26184.51,222700],["2020-09-29",26184.51,26374.94,25517.99,25708.43,616300],["2020-09-30",25708.43,26470.16,25708.43,26470.16,1005400],["2020-10-01",26470.16,27422.32,26470.16,27422.32,1077400],["2020-10-02",27422.32,27422.32,26089.29,26660.59,1005600],["2020-10-05",26755.81,27136.67,26660.59,26851.02,411800],["2020-10-06",26851.02,27327.1,26660.59,27041.46,867600],["2020-10-07",26851.02,27041.46,26470.16,26755.81,486700],["2020-10-08",26755.81,27136.67,26279.72,26565.37,438200],["2020-10-09",26184.51,26660.59,26184.51,26374.94,268400],["2020-10-12",26470.16,26660.59,25898.86,26089.29,574800],["2020-10-13",26279.72,26279.72,25898.86,26089.29,321700],["2020-10-14",26184.51,26565.37,26089.29,26374.94,305000],["2020-10-15",26470.16,26470.16,26089.29,26279.72,245100],["2020-10-16",26184.51,26470.16,25994.08,26279.72,256000],["2020-10-19",26279.72,26279.72,25994.08,26089.29,288500],["2020-10-20",26089.29,26279.72,25994.08,26184.51,287400],["2020-10-21",26279.72,26755.81,26279.72,26470.16,461500],["2020-10-22",26565.37,27231.89,26184.51,27231.89,774100],["2020-10-23",27041.46,28088.84,27041.46,27803.19,1440100],["2020-10-26",27707.97,28088.84,27041.46,27231.89,498800],["2020-10-27",27136.67,27327.1,26660.59,26851.02,532400],["2020-10-28",26851.02,26851.02,25327.56,25708.43,947600],["2020-10-29",25708.43,26089.29,25327.56,25613.21,515400],["2020-10-30",25708.43,26279.72,25708.43,26279.72,195500],["2020-11-02",26279.72,27327.1,26279.72,26660.59,489700],["2020-11-03",26660.59,27041.46,26374.94,26565.37,385100],["2020-11-04",26374.94,26946.24,24280.18,26470.16,207100],["2020-11-05",26470.16,26565.37,26279.72,26374.94,194100],["2020-11-06",26374.94,26470.16,26089.29,26184.51,164500],["2020-11-09",26184.51,27422.32,26184.51,27327.1,572200],["2020-11-10",27517.54,27612.75,26851.02,26851.02,304800],["2020-11-11",26851.02,27231.89,26755.81,26946.24,313000],["2020-11-12",26755.81,27041.46,26184.51,26755.81,470500],["2020-11-13",26660.59,26851.02,26565.37,26660.59,176000],["2020-11-16",26755.81,27041.46,26184.51,26279.72,493200],["2020-11-17",26470.16,26660.59,26184.51,26660.59,479900],["2020-11-18",26660.59,26851.02,26279.72,26374.94,285900],["2020-11-19",26470.16,26660.59,26374.94,26660.59,333600],["2020-11-20",26660.59,28564.92,26660.59,28279.27,2777100],["2020-11-23",28564.92,30088.38,28088.84,29993.16,1730300],["2020-11-24",29897.95,30754.89,29421.87,30469.25,1563100],["2020-11-25",30183.6,30469.25,29136.22,29231.43,1249100],["2020-11-26",29041.0,29326.65,28660.13,29231.43,825300],["2020-11-27",29041.0,30374.03,28374.49,29802.73,946300],["2020-11-30",29802.73,29897.95,29326.65,29421.87,708800],["2020-12-01",28850.57,29993.16,28374.49,29897.95,1233400],["2020-12-02",29517.08,31421.41,29517.08,31135.76,1566600],["2020-12-03",31040.54,31326.19,30564.46,30754.89,792500],["2020-12-04",30850.11,31040.54,30374.03,30564.46,802400],["2020-12-07",30469.25,31897.49,30469.25,30945.33,1101500],["2020-12-08",31040.54,31040.54,30183.6,30564.46,682800],["2020-12-09",30469.25,31230.98,30469.25,30659.68,699700],["2020-12-10",30850.11,32278.36,30374.03,31135.76,1869400],["2020-12-11",31421.41,32087.92,30754.89,31897.49,929600],["2020-12-14",31897.49,32564.01,31707.06,31897.49,635000],["2020-12-15",31897.49,31992.71,31135.76,31326.19,1358200],["2020-12-16",31326.19,31421.41,30754.89,31040.54,1220600],["2020-12-17",30945.33,31516.63,30564.46,31040.54,996800],["2020-12-18",30754.89,31421.41,30659.68,31326.19,797000],["2020-12-21",31326.19,32087.92,31135.76,31611.84,1097000],["2020-12-22",31611.84,33897.04,31516.63,33611.39,2050100],["2020-12-23",33611.39,33801.82,31897.49,32373.57,1141500],["2020-12-24",31992.71,32659.22,30469.25,31516.63,1362000],["2020-12-25",31421.41,32183.14,30564.46,32087.92,812700],["2020-12-28",32183.14,32278.36,31421.41,31802.28,561700],["2020-12-29",31802.28,32183.14,31421.41,31802.28,892700],["2020-12-30",31802.28,31992.71,31421.41,31707.06,533700],["2020-12-31",31707.06,31992.71,31516.63,31897.49,563800],["2021-01-04",31707.06,33325.74,31707.06,32944.87,1228700],["2021-01-05",32944.87,33040.09,32373.57,32754.44,577600],["2021-01-06",32659.22,34087.47,32659.22,33135.3,1066100],["2021-01-07",33135.3,33420.95,32659.22,33325.74,1039600],["2021-01-08",33325.74,36467.88,33230.52,36182.23,3361400],["2021-01-11",36182.23,39800.45,36182.23,39705.24,1440900],["2021-01-12",39705.24,41990.43,39038.72,40943.05,1603000],["2021-01-13",40943.05,42752.16,39514.8,40752.62,2728000],["2021-01-14",39990.89,42371.29,39990.89,41514.35,1104600],["2021-01-15",41895.21,42561.73,40752.62,42371.29,1101100],["2021-01-18",42656.94,45703.87,42085.65,45227.79,1271000],["2021-01-19",45227.79,46465.6,39038.72,42752.16,2222200],["2021-01-20",42847.38,45703.87,39990.89,43799.54,1853300],["2021-01-21",43799.54,44751.7,43609.11,44751.7,716500],["2021-01-22",44751.7,45513.44,43799.54,44275.62,972600],["2021-01-25",44275.62,44370.84,41895.21,42942.59,1136200],["2021-01-26",42942.59,42942.59,39514.8,39990.89,1471100],["2021-01-27",39990.89,40657.4,35801.36,36372.66,1524700],["2021-01-28",35230.07,35991.8,32183.14,32183.14,1368100],["2021-01-29",30469.25,36658.31,29517.08,36087.01,1344100],["2021-02-01",35896.58,35991.8,33325.74,33801.82,686100],["2021-02-02",34658.77,35230.07,32849.66,35230.07,826700],["2021-02-03",34277.9,37610.48,34277.9,37610.48,847800],["2021-02-04",37610.48,38372.21,36658.31,37134.39,762200],["2021-02-05",37134.39,37134.39,35706.15,36467.88,839600],["2021-02-08",36467.88,37610.48,34277.9,35325.28,877200],["2021-02-09",34277.9,36372.66,33325.74,36087.01,620000],["2021-02-17",36182.23,37039.18,35515.71,36943.96,786000],["2021-02-18",36943.96,39895.67,36658.31,38943.5,1217800],["2021-02-19",38943.5,39990.89,38372.21,39133.94,789900],["2021-02-22",39133.94,39229.15,38086.56,38467.42,850700],["2021-02-23",38467.42,38753.07,37896.12,38753.07,629400],["2021-02-24",38753.07,39514.8,37324.83,37896.12,1096100],["2021-02-25",38276.99,38562.64,37324.83,37991.34,612000],["2021-02-26",37800.91,37800.91,36658.31,37515.26,574200],["2021-03-01",37515.26,38753.07,37515.26,38753.07,846400],["2021-03-02",38753.07,39514.8,38276.99,38848.29,720100],["2021-03-03",38848.29,38943.5,38372.21,38848.29,650200],["2021-03-04",39038.72,41800.0,38848.29,41419.13,3316700],["2021-03-05",41419.13,41800.0,40466.97,41419.13,1269000],["2021-03-08",41514.35,42847.38,41228.7,41419.13,921200],["2021-03-09",41609.56,41704.78,40086.1,40562.18,1071200],["2021-03-10",40657.4,41990.43,40562.18,41228.7,1030400],["2021-03-11",41419.13,41895.21,41038.27,41895.21,979800],["2021-03-12",41895.21,42085.65,41228.7,41514.35,678700],["2021-03-15",41704.78,42752.16,41704.78,41895.21,786127],["2021-03-16",41895.21,42085.65,40466.97,41038.27,1251400],["2021-03-17",41038.27,41609.56,40276.53,41419.13,672200],["2021-03-18",41514.35,41609.56,40657.4,41323.91,483100],["2021-03-19",41133.48,41895.21,40943.05,41419.13,1046409],["2021-03-22",41704.78,41800.0,41323.91,41323.91,685927],["2021-03-23",41323.91,41419.13,40276.53,40657.4,667700],["2021-03-24",40657.4,40657.4,37134.39,38943.5,1710100],["2021-03-25",38181.77,38848.29,37420.04,37705.69,781700],["2021-03-26",37896.12,37896.12,35325.28,37610.48,1097200],["2021-03-29",37134.39,37800.91,36753.53,37420.04,447900],["2021-03-30",37420.04,37610.48,37039.18,37134.39,375400],["2021-03-31",37229.61,37324.83,36658.31,37039.18,579700],["2021-04-01",37039.18,38848.29,36943.96,38372.21,666900],["2021-04-02",38372.21,39229.15,38276.99,38562.64,469300],["2021-04-05",38848.29,38848.29,37991.34,38372.21,629900],["2021-04-06",38276.99,38372.21,37610.48,37896.12,489900],["2021-04-07",37800.91,38086.56,37134.39,37515.26,511600],["2021-04-08",37610.48,38753.07,37324.83,37896.12,545400],["2021-04-09",37991.34,37991.34,37515.26,37610.48,336800],["2021-04-12",37610.48,37896.12,37229.61,37420.04,624400],["2021-04-13",37420.04,37420.04,36182.23,36277.45,1060100],["2021-04-14",36277.45,36753.53,35801.36,36658.31,579400],["2021-04-15",36753.53,36848.74,35896.58,35991.8,358600],["2021-04-16",36182.23,36182.23,34277.9,35420.5,743400],["2021-04-19",35230.07,35706.15,34277.9,34468.33,479400],["2021-04-20",34658.77,34849.2,33897.04,34087.47,453500],["2021-04-22",34087.47,34182.69,31516.63,31992.71,675700],["2021-04-23",32564.01,32944.87,31421.41,32849.66,736700],["2021-04-26",32373.57,33040.09,32087.92,32373.57,347100],["2021-04-27",32373.57,32468.79,31611.84,32087.92,220400],["2021-04-28",32087.92,32087.92,30659.68,31040.54,406600],["2021-04-29",31421.41,31707.06,30278.81,30469.25,635400],["2021-05-04",30659.68,30659.68,28660.13,29326.65,514100],["2021-05-05",29421.87,31897.49,29326.65,31707.06,708700],["2021-05-06",31802.28,33420.95,31611.84,32659.22,584000],["2021-05-07",32659.22,32754.44,31040.54,31421.41,356100],["2021-05-10",31707.06,31707.06,29993.16,30659.68,453400],["2021-05-11",30564.46,31897.49,30469.25,31135.76,306500],["2021-05-12",31230.98,31326.19,30564.46,31230.98,278500],["2021-05-13",31040.54,31516.63,30659.68,30850.11,291300],["2021-05-14",30850.11,30945.33,30469.25,30754.89,348500],["2021-05-17",30564.46,30659.68,29326.65,29802.73,408100],["2021-05-18",29326.65,29993.16,28850.57,29231.43,333300],["2021-05-19",29231.43,29802.73,29041.0,29041.0,288900],["2021-05-20",29041.0,29041.0,27803.19,27993.62,610300],["2021-05-21",28088.84,30659.68,27898.4,29802.73,539200],["2021-05-24",29802.73,30469.25,29612.3,29993.16,314400],["2021-05-25",29993.16,30469.25,29707.51,30088.38,428300],["2021-05-26",29993.16,29993.16,28945.78,29421.87,484100],["2021-05-27",29517.08,29897.95,28850.57,29326.65,330400],["2021-05-28",29231.43,29231.43,28850.57,29231.43,323200],["2021-05-31",29041.0,30278.81,29041.0,29421.87,428400],["2021-06-01",29612.3,29612.3,28945.78,29231.43,351400],["2021-06-02",29231.43,31897.49,28850.57,31802.28,1237300],["2021-06-03",31802.28,32754.44,31611.84,32183.14,1001100],["2021-06-04",32183.14,32183.14,31802.28,32183.14,633900],["2021-06-07",30183.6,32944.87,30183.6,32468.79,846000],["2021-06-08",32468.79,33611.39,31421.41,31992.71,1066800],["2021-06-09",31992.71,32373.57,31135.76,31992.71,334200],["2021-06-10",32087.92,32849.66,30945.33,31992.71,316700],["2021-06-11",31897.49,33611.39,31897.49,32944.87,1483600],["2021-06-14",32944.87,34182.69,32944.87,33325.74,1053600],["2021-06-15",33992.25,33992.25,32754.44,32944.87,483600],["2021-06-16",33040.09,33040.09,32087.92,32183.14,752700],["2021-06-17",32468.79,33611.39,31421.41,32944.87,557600],["2021-06-18",32564.01,34944.42,32564.01,33992.25,1463500],["2021-06-21",34087.47,34182.69,32849.66,33230.52,659300],["2021-06-22",33230.52,33611.39,33040.09,33135.3,475400],["2021-06-23",33135.3,33325.74,32278.36,32754.44,648700],["2021-06-24",32373.57,32754.44,31611.84,31802.28,568800],["2021-06-25",31802.28,31802.28,30754.89,31040.54,871600],["2021-06-28",31040.54,31897.49,31040.54,31707.06,454400],["2021-06-29",31707.06,31992.71,31230.98,31421.41,242200],["2021-06-30",31611.84,31611.84,30945.33,31040.54,310300],["2021-07-01",31326.19,31326.19,30564.46,30945.33,402800],["2021-07-02",30945.33,31421.41,30374.03,30469.25,524000],["2021-07-05",30469.25,30469.25,29421.87,29517.08,652900],["2021-07-06",29517.08,30469.25,28564.92,28945.78,554300],["2021-07-07",28945.78,29326.65,28469.7,29326.65,398800],["2021-07-08",29707.51,29707.51,28564.92,28945.78,196000],["2021-07-09",29041.0,29041.0,27803.19,27898.4,439100],["2021-07-12",27803.19,27898.4,24756.26,25803.64,481300],["2021-07-13",25803.64,26660.59,25803.64,26660.59,292000],["2021-07-14",26660.59,27041.46,26089.29,26660.59,243800],["2021-07-15",26660.59,27041.46,26184.51,26851.02,134800],["2021-07-16",27041.46,28088.84,27041.46,27898.4,331200],["2021-07-19",27803.19,27803.19,26184.51,26374.94,254900],["2021-07-20",26374.94,26946.24,26184.51,26946.24,143600],["2021-07-21",27422.32,27422.32,26565.37,26660.59,180800],["2021-07-22",26851.02,27231.89,26660.59,27231.89,234900],["2021-07-23",27231.89,27231.89,26660.59,26946.24,183800],["2021-07-26",26946.24,27041.46,26279.72,26946.24,173500],["2021-07-27",26946.24,28469.7,26946.24,28088.84,597800],["2021-07-28",27898.4,29517.08,27898.4,28945.78,414600],["2021-07-29",29041.0,29041.0,28469.7,28755.35,197100],["2021-07-30",28850.57,28850.57,28469.7,28564.92,283900],["2021-08-02",29421.87,29993.16,28945.78,29897.95,883500],["2021-08-03",29993.16,29993.16,29041.0,29612.3,390000],["2021-08-04",29517.08,29707.51,29326.65,29421.87,236400],["2021-08-05",29517.08,29517.08,28945.78,29326.65,409600],["2021-08-06",29326.65,29707.51,28469.7,29041.0,625300],["2021-08-09",28945.78,30374.03,28755.35,29897.95,521200],["2021-08-10",29993.16,30659.68,29897.95,30278.81,431500],["2021-08-11",30183.6,31421.41,30183.6,31135.76,1072600],["2021-08-12",30945.33,31326.19,30659.68,30945.33,560500],["2021-08-13",30945.33,31040.54,30088.38,30754.89,423900],["2021-08-16",30754.89,31326.19,30374.03,31230.98,612200],["2021-08-17",31421.41,32659.22,31230.98,31897.49,1036600],["2021-08-18",31897.49,32087.92,31421.41,31516.63,427100],["2021-08-19",31516.63,32087.92,31421.41,31611.84,387600],["2021-08-20",31707.06,31707.06,28564.92,29707.51,1276600],["2021-08-23",29897.95,29897.95,28088.84,28374.49,698500],["2021-08-24",28755.35,29041.0,27707.97,28088.84,630800],["2021-08-25",28088.84,28374.49,27136.67,27898.4,604900],["2021-08-26",27612.75,28850.57,27612.75,28088.84,324500],["2021-08-27",28088.84,29041.0,27993.62,28850.57,367800],["2021-08-30",29041.0,29517.08,28945.78,29517.08,430300],["2021-08-31",29897.95,30278.81,29612.3,29802.73,423600],["2021-09-01",30088.38,30088.38,29517.08,29707.51,401700],["2021-09-06",29707.51,31516.63,29612.3,31135.76,925200],["2021-09-07",31897.49,31897.49,30374.03,30754.89,842000],["2021-09-08",30469.25,30850.11,29993.16,30278.81,418100],["2021-09-09",30088.38,31040.54,29993.16,31040.54,476900],["2021-09-10",30945.33,33706.6,30945.33,33135.3,3923800],["2021-09-13",33135.3,33801.82,32564.01,32754.44,900800],["2021-09-14",33040.09,35039.63,32468.79,34277.9,1802700],["2021-09-15",34277.9,34468.33,33516.17,34087.47,1446300],["2021-09-16",34087.47,34182.69,32944.87,33801.82,1082300],["2021-09-17",33706.6,35420.5,33135.3,34563.55,1687700],["2021-09-20",34563.55,35230.07,33325.74,33706.6,1121800],["2021-09-21",33516.17,33516.17,32373.57,33040.09,1158700],["2021-09-22",33230.52,33801.82,32564.01,33516.17,918200],["2021-09-23",33706.6,34087.47,32944.87,33325.74,916400],["2021-09-24",33325.74,33801.82,32373.57,32468.79,837700],["2021-09-27",32564.01,32849.66,30278.81,31897.49,1760200],["2021-09-28",31230.98,32564.01,30945.33,32278.36,841600],["2021-09-29",31897.49,33325.74,31707.06,32564.01,414100],["2021-09-30",32564.01,33230.52,31992.71,32659.22,558700],["2021-10-01",32373.57,33230.52,32087.92,32659.22,452000],["2021-10-04",32849.66,34182.69,32659.22,33801.82,1425200],["2021-10-05",33611.39,35230.07,33611.39,34373.12,1233500],["2021-10-06",34468.33,34849.2,34182.69,34373.12,504100],["2021-10-07",34373.12,35896.58,34182.69,35230.07,1965900],["2021-10-08",35230.07,35515.71,34753.98,34849.2,636800],["2021-10-11",34849.2,35706.15,34658.77,34944.42,915300],["2021-10-12",34944.42,34944.42,34182.69,34468.33,1077900],["2021-10-13",34468.33,36277.45,33992.25,36182.23,1982600],["2021-10-14",35706.15,36848.74,35706.15,36087.01,1105200],["2021-10-15",35991.8,36658.31,35420.5,36372.66,956400],["2021-10-18",36182.23,37324.83,35991.8,36753.53,1882300],["2021-10-19",36753.53,37134.39,36087.01,36753.53,600300],["2021-10-20",36182.23,36658.31,35420.5,36467.88,604400],["2021-10-21",36658.31,36943.96,35610.93,35991.8,396100],["2021-10-22",35991.8,36182.23,35230.07,35706.15,669000],["2021-10-25",36087.01,36087.01,34944.42,35134.85,533200],["2021-10-26",35134.85,35991.8,34849.2,35610.93,727500],["2021-10-27",35610.93,36087.01,35515.71,35706.15,752600],["2021-10-28",35991.8,36277.45,35801.36,36277.45,847100],["2021-10-29",36372.66,37515.26,36372.66,37134.39,2309900],["2021-11-01",37229.61,37896.12,36658.31,36848.74,1239900],["2021-11-02",36848.74,37515.26,36182.23,36943.96,1601600],["2021-11-03",36943.96,37134.39,35706.15,35706.15,1489500],["2021-11-04",35706.15,36087.01,35515.71,36087.01,741200],["2021-11-05",36087.01,36563.09,35706.15,35896.58,706081],["2021-11-08",35706.15,36182.23,35420.5,35896.58,952100],["2021-11-09",35706.15,36087.01,35515.71,35801.36,821800],["2021-11-10",35801.36,36087.01,35420.5,35515.71,690700],["2021-11-11",35610.93,35706.15,34563.55,34849.2,1524200],["2021-11-12",34849.2,34944.42,34277.9,34658.77,1171900],["2021-11-15",34468.33,35515.71,34277.9,35420.5,684400],["2021-11-16",35515.71,35515.71,34658.77,34944.42,556100],["2021-11-17",34944.42,36372.66,34563.55,35896.58,1473500],["2021-11-18",35610.93,36182.23,35230.07,35610.93,814600],["2021-11-19",35610.93,36087.01,33040.09,34563.55,944400],["2021-11-22",35039.63,35039.63,31897.49,31992.71,1146000],["2021-11-23",31992.71,33135.3,31421.41,32944.87,694500],["2021-11-24",33230.52,33801.82,32564.01,32944.87,611600],["2021-11-25",32944.87,33611.39,32944.87,33230.52,377700],["2021-11-26",33325.74,33516.17,32278.36,32754.44,734600],["2021-11-29",31992.71,32564.01,31611.84,32278.36,561400],["2021-11-30",32087.92,33801.82,32087.92,33040.09,563400],["2021-12-01",33040.09,33706.6,32754.44,33135.3,372200],["2021-12-02",33135.3,33325.74,32944.87,33230.52,284500],["2021-12-03",33325.74,33516.17,31802.28,31802.28,478200],["2021-12-06",32468.79,32468.79,29993.16,30374.03,732000],["2021-12-07",30374.03,31611.84,30183.6,30850.11,637000],["2021-12-08",31421.41,31421.41,30374.03,30659.68,397900],["2021-12-09",30659.68,31040.54,30278.81,30945.33,442200],["2021-12-10",30945.33,31326.19,30754.89,31230.98,366200],["2021-12-13",31230.98,31897.49,31230.98,31802.28,328100],["2021-12-14",31516.63,31992.71,30945.33,31516.63,287500],["2021-12-15",31326.19,31326.19,30850.11,30945.33,298300],["2021-12-16",30945.33,31040.54,30659.68,30850.11,380900],["2021-12-17",30850.11,31040.54,30659.68,31040.54,525700],["2021-12-20",31230.98,31326.19,30850.11,31135.76,393900],["2021-12-21",31040.54,31230.98,30850.11,30945.33,328900],["2021-12-22",30945.33,31040.54,30469.25,30754.89,509100],["2021-12-23",30850.11,30945.33,29517.08,30088.38,562500],["2021-12-24",30088.38,30469.25,29707.51,29993.16,309700],["2021-12-27",30183.6,31230.98,30183.6,30850.11,289100],["2021-12-28",30850.11,31230.98,30278.81,30374.03,235800],["2021-12-29",30469.25,30469.25,30088.38,30278.81,243400],["2021-12-30",30088.38,30469.25,30088.38,30278.81,216100],["2021-12-31",30374.03,31516.63,30374.03,31135.76,685800],["2022-01-04",31135.76,31992.71,31135.76,31802.28,555700],["2022-01-05",31897.49,31992.71,31326.19,31421.41,491300],["2022-01-06",31421.41,31516.63,28564.92,31230.98,439600],["2022-01-07",31230.98,31421.41,30754.89,30945.33,316000],["2022-01-10",31326.19,31897.49,30469.25,30659.68,474900],["2022-01-11",30945.33,30945.33,29993.16,30278.81,405200],["2022-01-12",30278.81,30278.81,28755.35,29897.95,450700],["2022-01-13",29517.08,30469.25,29517.08,30183.6,233600],["2022-01-14",30278.81,30278.81,29421.87,29802.73,180700],["2022-01-17",29897.95,30183.6,28660.13,28850.57,479900],["2022-01-18",28850.57,29041.0,28279.27,28564.92,403800],["2022-01-19",28564.92,28945.78,27993.62,27993.62,236300],["2022-01-20",28088.84,29231.43,27612.75,28945.78,201000],["2022-01-21",29326.65,29326.65,28564.92,29041.0,195600],["2022-01-24",29136.22,29136.22,27612.75,27993.62,223500],["2022-01-25",28088.84,28279.27,27517.54,28184.05,163100],["2022-01-26",28184.05,28755.35,28088.84,28279.27,90200],["2022-01-27",28279.27,28564.92,28279.27,28374.49,113400],["2022-01-28",28374.49,28755.35,28279.27,28564.92,225600],["2022-02-07",28279.27,29612.3,28279.27,29517.08,155500],["2022-02-08",29707.51,31040.54,29707.51,30945.33,452600],["2022-02-09",30945.33,31421.41,30374.03,30945.33,294400],["2022-02-10",30850.11,31040.54,30278.81,30469.25,204700],["2022-02-11",30374.03,30469.25,30088.38,30278.81,175200],["2022-02-14",30278.81,31135.76,29707.51,30469.25,445300],["2022-02-15",30850.11,30850.11,30183.6,30564.46,161700],["2022-02-16",30469.25,30754.89,30278.81,30278.81,263200],["2022-02-17",30183.6,30659.68,30183.6,30469.25,130400],["2022-02-18",29993.16,31707.06,29993.16,31326.19,683700],["2022-02-21",31326.19,31707.06,31135.76,31230.98,249000],["2022-02-22",31230.98,31230.98,30374.03,30659.68,392100],["2022-02-23",30469.25,30850.11,30374.03,30754.89,320400],["2022-02-24",30754.89,30754.89,29612.3,29897.95,486200],["2022-02-25",29897.95,30374.03,29897.95,30278.81,187000],["2022-02-28",30278.81,30754.89,29993.16,30374.03,314900],["2022-03-01",30278.81,30278.81,29993.16,30183.6,227000],["2022-03-02",30088.38,30183.6,29707.51,29802.73,215900],["2022-03-03",29993.16,30088.38,29612.3,29993.16,265700],["2022-03-04",29993.16,30659.68,29993.16,30469.25,338300],["2022-03-07",30278.81,30945.33,30278.81,30945.33,600100],["2022-03-08",30945.33,33040.09,30945.33,32183.14,1833500],["2022-03-09",32183.14,32278.36,31516.63,32087.92,540100],["2022-03-10",32087.92,33230.52,32087.92,32564.01,490900],["2022-03-11",32564.01,32849.66,31326.19,31421.41,902600],["2022-03-14",31707.06,31707.06,30469.25,30659.68,430900],["2022-03-15",30945.33,30945.33,29993.16,30659.68,422600],["2022-03-16",30659.68,31135.76,30469.25,30850.11,262400],["2022-03-17",30850.11,31611.84,30850.11,31230.98,193400],["2022-03-18",31230.98,31992.71,31230.98,31611.84,409500],["2022-03-21",31707.06,32087.92,30850.11,31326.19,500600],["2022-03-22",31326.19,31421.41,30754.89,31135.76,349300],["2022-03-23",31040.54,31135.76,30850.11,31135.76,336900],["2022-03-24",31135.76,31326.19,30850.11,31040.54,430000],["2022-03-25",31040.54,31897.49,31040.54,31707.06,630700],["2022-03-28",31802.28,33706.6,31802.28,33420.95,2663200],["2022-03-29",33516.17,34087.47,32944.87,33611.39,987100],["2022-03-30",33516.17,34944.42,33135.3,33897.04,1498100],["2022-03-31",34087.47,35706.15,33420.95,34468.33,1274900],["2022-04-01",34277.9,34849.2,33992.25,34182.69,891100],["2022-04-04",35230.07,36658.31,34753.98,36182.23,2691900],["2022-04-05",36467.88,37039.18,35515.71,36182.23,1772800],["2022-04-06",36277.45,37610.48,35515.71,36753.53,1441000],["2022-04-07",36658.31,37039.18,34373.12,34753.98,1300100],["2022-04-08",34849.2,36943.96,34373.12,35706.15,1854800],["2022-04-12",35706.15,36943.96,35230.07,35801.36,905400],["2022-04-13",35706.15,36467.88,34658.77,36372.66,1021000],["2022-04-14",36182.23,38562.64,36182.23,38276.99,2738500],["2022-04-15",38372.21,40562.18,38276.99,39990.89,1855100],["2022-04-18",39990.89,40943.05,39038.72,40086.1,1441100],["2022-04-19",39990.89,41419.13,38753.07,38753.07,2242300],["2022-04-20",39990.89,39990.89,36658.31,36848.74,1804600],["2022-04-21",38086.56,38372.21,35515.71,36372.66,1550700],["2022-04-22",36372.66,37420.04,31421.41,33325.74,2388700],["2022-04-25",32659.22,32849.66,29136.22,29136.22,2130500],["2022-04-26",29136.22,30945.33,26279.72,30945.33,1284400],["2022-04-27",29041.0,31326.19,29041.0,30945.33,791400],["2022-04-28",30754.89,31040.54,29993.16,30278.81,914000],["2022-04-29",30278.81,34277.9,30183.6,33325.74,2888100],["2022-05-04",33325.74,34753.98,33325.74,33801.82,815500],["2022-05-05",33897.04,34277.9,31897.49,32564.01,1056100],["2022-05-06",32087.92,32087.92,29993.16,30659.68,947200],["2022-05-09",31040.54,31040.54,27136.67,27136.67,2324700],["2022-05-10",27231.89,29326.65,26184.51,29136.22,1236800],["2022-05-11",29231.43,30374.03,28755.35,29612.3,549200],["2022-05-12",29517.08,29517.08,26660.59,27231.89,1766800],["2022-05-13",27612.75,27707.97,24565.83,25041.91,1480600],["2022-05-16",25708.43,28088.84,25327.56,26565.37,447400],["2022-05-17",26565.37,28945.78,25994.08,28755.35,1031400],["2022-05-18",27898.4,30945.33,27898.4,28564.92,827400],["2022-05-19",28374.49,28564.92,26660.59,28279.27,561300],["2022-05-20",28088.84,28945.78,27803.19,28184.05,827400],["2022-05-23",28564.92,29993.16,27136.67,27231.89,758500],["2022-05-24",27517.54,28850.57,27231.89,28469.7,531900],["2022-05-25",28088.84,29326.65,27612.75,29231.43,1043700],["2022-05-26",28564.92,32373.57,28564.92,29897.95,1109900],["2022-05-27",30183.6,30945.33,29517.08,29897.95,595200],["2022-05-30",30469.25,30659.68,29517.08,29612.3,673200],["2022-05-31",30278.81,30469.25,28755.35,28850.57,1172500],["2022-06-01",29326.65,29517.08,28374.49,28850.57,781500],["2022-06-02",28850.57,29802.73,28374.49,29231.43,823800],["2022-06-03",29041.0,29326.65,28374.49,28945.78,540400],["2022-06-06",28755.35,29421.87,28374.49,28660.13,726800],["2022-06-07",28755.35,28755.35,27612.75,28184.05,785900],["2022-06-08",28184.05,29136.22,27993.62,28564.92,634100],["2022-06-09",28564.92,29041.0,28374.49,28755.35,378500],["2022-06-10",28564.92,28564.92,27612.75,27898.4,520700],["2022-06-13",27612.75,27707.97,25517.99,25898.86,1045900],["2022-06-14",26184.51,26851.02,25327.56,26089.29,500700],["2022-06-15",26184.51,26184.51,24375.4,25137.13,545300],["2022-06-16",25232.34,25994.08,25232.34,25613.21,346300],["2022-06-17",25327.56,25327.56,24565.83,24661.05,432600],["2022-06-20",24756.26,25232.34,22471.07,22851.93,538000],["2022-06-21",22851.93,23899.31,21614.12,21899.77,661600],["2022-06-22",22566.29,23328.02,21899.77,22661.5,235800],["2022-06-23",22661.5,23994.53,22280.64,23613.67,301500],["2022-06-24",23708.88,24280.18,22851.93,23137.58,176000],["2022-06-27",23232.8,23804.1,23232.8,23613.67,263800],["2022-06-28",23708.88,24565.83,23518.45,24280.18,468000],["2022-06-29",24184.96,24184.96,23423.23,23613.67,167000],["2022-06-30",22851.93,23708.88,22851.93,22851.93,235600],["2022-07-01",22851.93,23042.37,22090.2,22756.72,367300],["2022-07-04",22851.93,23518.45,22851.93,23423.23,287500],["2022-07-05",23423.23,23708.88,22851.93,23232.8,171500],["2022-07-06",23232.8,23804.1,22090.2,23423.23,541400],["2022-07-07",23518.45,26660.59,23518.45,26089.29,1855300],["2022-07-08",26089.29,28469.7,26089.29,28088.84,1596300],["2022-07-11",28088.84,29517.08,27327.1,28184.05,1159900],["2022-07-12",28088.84,29041.0,27231.89,28660.13,1364600],["2022-07-13",28374.49,30278.81,28374.49,29897.95,1526000],["2022-07-14",29517.08,30088.38,29136.22,29707.51,790800],["2022-07-15",29612.3,30469.25,28850.57,29326.65,1229500],["2022-07-18",29041.0,29707.51,28374.49,29136.22,609500],["2022-07-19",28850.57,30945.33,28564.92,30850.11,1698100],["2022-07-20",30945.33,31802.28,30850.11,31040.54,1081700],["2022-07-21",31040.54,31421.41,30469.25,31230.98,726900],["2022-07-22",30659.68,32183.14,30374.03,30945.33,1482100],["2022-07-25",30850.11,31326.19,29517.08,29897.95,730900],["2022-07-26",29897.95,30945.33,29612.3,30278.81,738200],["2022-07-27",30374.03,31040.54,29707.51,30754.89,717200],["2022-07-28",30278.81,32373.57,30278.81,31516.63,1573100],["2022-07-29",31516.63,32183.14,31040.54,31611.84,744100],["2022-08-01",31516.63,31611.84,30469.25,31421.41,832900],["2022-08-02",31421.41,32849.66,31421.41,32087.92,2055000],["2022-08-03",32087.92,32087.92,30945.33,31802.28,1017900],["2022-08-04",31802.28,31802.28,30850.11,31135.76,754300],["2022-08-05",31421.41,31421.41,30088.38,30374.03,1218500],["2022-08-08",30469.25,31040.54,29136.22,30183.6,1640900],["2022-08-09",29993.16,31135.76,29897.95,31135.76,903300],["2022-08-10",30850.11,32183.14,30850.11,31897.49,1642600],["2022-08-11",31802.28,32183.14,30659.68,30945.33,1465200],["2022-08-12",31040.54,31707.06,30469.25,31421.41,960000],["2022-08-15",31611.84,33801.82,31135.76,32944.87,2671200],["2022-08-16",32849.66,33230.52,32468.79,33135.3,901900],["2022-08-17",33135.3,33801.82,31992.71,32183.14,1429600],["2022-08-18",32183.14,32564.01,31611.84,31992.71,981900],["2022-08-19",31897.49,32849.66,31135.76,31135.76,1429500],["2022-08-22",31421.41,31802.28,30469.25,31326.19,1125000],["2022-08-23",31326.19,32183.14,30945.33,32183.14,993300],["2022-08-24",31516.63,32373.57,31516.63,31897.49,630600],["2022-08-25",31897.49,33040.09,31897.49,32468.79,1430400],["2022-08-26",32659.22,32849.66,31230.98,31326.19,1357800],["2022-08-29",30469.25,31040.54,29612.3,30754.89,1569300],["2022-08-30",31040.54,31326.19,30278.81,30659.68,1113000],["2022-08-31",30374.03,30659.68,29897.95,30564.46,630800],["2022-09-05",30754.89,30754.89,30088.38,30183.6,531800],["2022-09-06",30374.03,30469.25,29802.73,29897.95,680000],["2022-09-07",29897.95,29993.16,27993.62,28184.05,1539800],["2022-09-08",29231.43,29231.43,27517.54,27707.97,902900],["2022-09-09",27707.97,28660.13,27612.75,28564.92,579500],["2022-09-12",28564.92,29041.0,28374.49,28660.13,317300],["2022-09-13",28755.35,28755.35,28088.84,28564.92,205100],["2022-09-14",28374.49,28374.49,27231.89,28184.05,323400],["2022-09-15",28564.92,28564.92,28088.84,28184.05,273000],["2022-09-16",28279.27,28279.27,27517.54,27612.75,398500],["2022-09-19",27612.75,27707.97,25898.86,26279.72,773100],["2022-09-20",26279.72,27136.67,26089.29,26851.02,314900],["2022-09-21",26851.02,26851.02,26374.94,26660.59,241300],["2022-09-22",26565.37,27136.67,26184.51,27041.46,303000],["2022-09-23",27136.67,28374.49,26851.02,27898.4,613200],["2022-09-26",27327.1,27612.75,25708.43,26946.24,597600],["2022-09-27",27422.32,27517.54,26660.59,27231.89,303300],["2022-09-28",27231.89,27231.89,26374.94,26660.59,372200],["2022-09-29",27041.46,28374.49,26946.24,27517.54,1019700],["2022-09-30",27612.75,29136.22,26851.02,29041.0,1403800],["2022-10-03",28945.78,29517.08,27803.19,28184.05,1064100],["2022-10-04",28564.92,29231.43,27136.67,27422.32,653800],["2022-10-05",27422.32,29041.0,27422.32,28660.13,654600],["2022-10-06",28660.13,29707.51,27422.32,27707.97,1239022],["2022-10-07",28088.84,28088.84,25422.78,25517.99,850800],["2022-10-10",25232.34,26565.37,24756.26,26279.72,599700],["2022-10-11",26279.72,26470.16,23328.02,23804.1,956800],["2022-10-12",24661.05,25517.99,23804.1,25041.91,512400],["2022-10-13",24946.69,25422.78,24565.83,24946.69,377500],["2022-10-14",25137.13,25708.43,24851.48,25041.91,398300],["2022-10-17",25041.91,25422.78,24280.18,25327.56,397700],["2022-10-18",25327.56,26184.51,25327.56,25613.21,410100],["2022-10-19",25613.21,26660.59,25517.99,25994.08,388700],["2022-10-20",25422.78,26565.37,25422.78,25613.21,339500],["2022-10-21",25232.34,26184.51,23328.02,23423.23,1016100],["2022-10-24",23994.53,24375.4,21614.12,21614.12,634100],["2022-10-25",22090.2,22851.93,20757.17,21994.99,566100],["2022-10-26",21899.77,22566.29,21042.82,21899.77,357100],["2022-10-27",21804.55,23042.37,21804.55,22756.72,305600],["2022-10-28",23232.8,23328.02,22661.5,22756.72,410000],["2022-10-31",22947.15,23232.8,21899.77,22756.72,408800],["2022-11-01",23232.8,25041.91,23042.37,24661.05,777300],["2022-11-02",24661.05,25517.99,24470.61,24661.05,713500],["2022-11-03",24661.05,24946.69,23899.31,24184.96,540900],["2022-11-04",24280.18,24565.83,22280.64,23042.37,808800],["2022-11-07",23232.8,23518.45,21518.9,21518.9,646700],["2022-11-08",21899.77,22661.5,21709.34,22566.29,328200],["2022-11-09",22471.07,22947.15,22185.42,22375.85,282300],["2022-11-10",22375.85,22375.85,19709.79,20185.88,860700],["2022-11-11",20947.61,22375.85,20090.66,21423.69,751500],["2022-11-14",21423.69,21804.55,18567.2,19138.5,677500],["2022-11-15",19138.5,19138.5,16662.87,16662.87,799400],["2022-11-16",14472.89,17995.9,14472.89,17615.03,1346000],["2022-11-17",17995.9,18091.11,17138.95,18091.11,495700],["2022-11-18",18091.11,18091.11,16186.79,17995.9,785300],["2022-11-21",18091.11,18662.41,17234.17,18186.33,577800],["2022-11-22",18091.11,20376.31,17805.47,18852.85,850000],["2022-11-23",18852.85,19043.28,17615.03,17615.03,455800],["2022-11-24",17710.25,18091.11,17138.95,18091.11,500500],["2022-11-25",18281.55,19043.28,18091.11,18948.06,474300],["2022-11-28",18852.85,20090.66,18852.85,19900.23,693700],["2022-11-29",19900.23,20281.09,19043.28,19995.44,959500],["2022-11-30",19995.44,20471.52,19614.58,20376.31,605100],["2022-12-01",20471.52,21233.26,19328.93,19519.36,1291400],["2022-12-02",19519.36,20757.17,19138.5,20566.74,819200],["2022-12-05",20852.39,21138.04,20281.09,20661.96,721200],["2022-12-06",20566.74,20852.39,19138.5,19328.93,1013200],["2022-12-07",19043.28,19709.79,18852.85,19233.71,476600],["2022-12-08",19328.93,20471.52,19233.71,19805.01,601000],["2022-12-09",19900.23,19900.23,19233.71,19424.14,421600],["2022-12-12",18662.41,20090.66,18186.33,19043.28,610900],["2022-12-13",19043.28,19519.36,18852.85,19424.14,507700],["2022-12-14",19424.14,21804.55,19424.14,21804.55,2172400],["2022-12-15",21899.77,22280.64,21233.26,21614.12,847700],["2022-12-16",21709.34,22375.85,21328.47,21518.9,1317600],["2022-12-19",21518.9,21994.99,20376.31,20566.74,1190800],["2022-12-20",20185.88,20757.17,19424.14,19900.23,1308500],["2022-12-21",19995.44,20185.88,18852.85,19900.23,728600],["2022-12-22",19805.01,20281.09,19519.36,19995.44,453700],["2022-12-23",19900.23,20090.66,19519.36,19805.01,290500],["2022-12-26",19805.01,19995.44,18471.98,18757.63,662000],["2022-12-27",18852.85,19709.79,18662.41,19614.58,494400],["2022-12-28",19328.93,19614.58,19233.71,19328.93,187700],["2022-12-29",19519.36,19519.36,18852.85,18948.06,302900],["2022-12-30",19138.5,19233.71,18948.06,19043.28,195200],["2023-01-03",19043.28,20376.31,19043.28,20281.09,564600],["2023-01-04",20281.09,21423.69,20281.09,20852.39,888100],["2023-01-05",20947.61,21138.04,20281.09,20757.17,494100],["2023-01-06",20566.74,21423.69,20281.09,20661.96,1135600],["2023-01-09",20757.17,20947.61,20376.31,20566.74,288900],["2023-01-10",20471.52,20566.74,19995.44,20376.31,331600],["2023-01-11",20281.09,20757.17,20281.09,20471.52,415100],["2023-01-12",20566.74,20757.17,20185.88,20566.74,342400],["2023-01-13",20566.74,21709.34,20566.74,21328.47,1162100],["2023-01-16",21328.47,21614.12,21138.04,21233.26,422300],["2023-01-17",21328.47,21614.12,21328.47,21614.12,736000],["2023-01-18",21614.12,22375.85,21614.12,21994.99,755800],["2023-01-19",21994.99,21994.99,21614.12,21994.99,652900],["2023-01-27",22280.64,22851.93,21899.77,22090.2,662600],["2023-01-30",22090.2,22185.42,21518.9,21518.9,711600],["2023-01-31",21518.9,21804.55,21042.82,21709.34,1179100],["2023-02-01",21899.77,21899.77,20471.52,20757.17,848600],["2023-02-02",20757.17,21042.82,19995.44,20281.09,824900],["2023-02-03",20281.09,20661.96,19900.23,20281.09,444800],["2023-02-06",20185.88,20281.09,19519.36,19709.79,508700],["2023-02-07",19709.79,20281.09,19614.58,19805.01,397900],["2023-02-08",19805.01,19900.23,19424.14,19805.01,349700],["2023-02-09",19805.01,20281.09,19709.79,20090.66,329300],["2023-02-10",19995.44,20090.66,19614.58,19805.01,215800],["2023-02-13",19805.01,19900.23,19043.28,19424.14,431800],["2023-02-14",19424.14,19614.58,19233.71,19614.58,167400],["2023-02-15",19519.36,20090.66,19519.36,19995.44,453700],["2023-02-16",20090.66,20281.09,19900.23,20281.09,282100],["2023-02-17",20281.09,20376.31,19805.01,20090.66,212800],["2023-02-20",20090.66,20852.39,19995.44,20757.17,464500],["2023-02-21",20757.17,20852.39,20376.31,20566.74,457900],["2023-02-22",20376.31,20376.31,19519.36,19614.58,528500],["2023-02-23",19614.58,19900.23,19138.5,19900.23,437100],["2023-02-24",19614.58,19900.23,19233.71,19424.14,162600],["2023-02-27",19424.14,19519.36,18948.06,19043.28,335200],["2023-02-28",19328.93,19328.93,19043.28,19138.5,172000],["2023-03-01",19138.5,19614.58,18852.85,19519.36,213300],["2023-03-02",19424.14,19614.58,19328.93,19424.14,111100],["2023-03-03",19424.14,19709.79,19043.28,19328.93,225500],["2023-03-06",19328.93,19709.79,19233.71,19424.14,257700],["2023-03-07",19424.14,19519.36,19328.93,19424.14,116300],["2023-03-08",19233.71,19519.36,19043.28,19519.36,216800],["2023-03-09",19614.58,19805.01,19328.93,19709.79,265000],["2023-03-10",19709.79,20185.88,19424.14,19709.79,216500],["2023-03-13",19709.79,19805.01,19233.71,19328.93,216700],["2023-03-14",19328.93,19328.93,18948.06,19043.28,290600],["2023-03-15",19233.71,19614.58,19233.71,19614.58,316500],["2023-03-16",19424.14,19424.14,19138.5,19424.14,136700],["2023-03-17",19328.93,19424.14,19138.5,19328.93,121200],["2023-03-20",19138.5,19328.93,18852.85,18948.06,275400],["2023-03-21",19043.28,19138.5,18662.41,19138.5,202800],["2023-03-22",19233.71,19233.71,18948.06,19043.28,103900],["2023-03-23",18852.85,19043.28,18852.85,19043.28,112100],["2023-03-24",19043.28,19233.71,18948.06,19043.28,121500],["2023-03-27",19043.28,19328.93,19043.28,19233.71,109800],["2023-03-28",19328.93,19519.36,19138.5,19233.71,217800],["2023-03-29",19233.71,19233.71,19043.28,19138.5,117800],["2023-03-30",19233.71,19424.14,19043.28,19233.71,195900],["2023-03-31",19138.5,20376.31,19138.5,20281.09,1175200],["2023-04-03",20281.09,20757.17,20281.09,20471.52,474000],["2023-04-04",20471.52,20471.52,20090.66,20281.09,378100],["2023-04-05",20281.09,21042.82,20281.09,20661.96,421600],["2023-04-06",20376.31,20661.96,20090.66,20281.09,636900],["2023-04-07",20281.09,20376.31,19805.01,20090.66,366400],["2023-04-10",19995.44,20566.74,19995.44,19995.44,373000],["2023-04-11",20090.66,20281.09,19805.01,20185.88,355100],["2023-04-12",20185.88,20947.61,20185.88,20757.17,818500],["2023-04-13",20757.17,21138.04,20661.96,20757.17,566100],["2023-04-14",20757.17,21042.82,19900.23,19900.23,585400],["2023-04-17",20090.66,20090.66,19709.79,19995.44,266200],["2023-04-18",19995.44,20376.31,19805.01,20090.66,225300],["2023-04-19",20281.09,20376.31,19900.23,19995.44,292600],["2023-04-20",19900.23,20281.09,19900.23,20090.66,204200],["2023-04-21",20090.66,20281.09,19709.79,19900.23,171500],["2023-04-24",20090.66,20090.66,19805.01,19900.23,154100],["2023-04-25",19900.23,19995.44,19709.79,19805.01,160500],["2023-04-26",19805.01,19805.01,19424.14,19805.01,289300],["2023-04-27",19805.01,20281.09,19614.58,19995.44,233500],["2023-04-28",20185.88,20281.09,19900.23,20090.66,260500],["2023-05-04",19995.44,20566.74,19995.44,20281.09,332800],["2023-05-05",20090.66,20376.31,20090.66,20281.09,190900],["2023-05-08",20376.31,21423.69,20376.31,21233.26,1339800],["2023-05-09",21233.26,21423.69,20852.39,21042.82,416100],["2023-05-10",21042.82,21423.69,20852.39,21328.47,721800],["2023-05-11",21328.47,21423.69,20947.61,21042.82,436000],["2023-05-12",21042.82,21518.9,20852.39,21423.69,861700],["2023-05-15",21423.69,21709.34,20852.39,21042.82,708900],["2023-05-16",21042.82,21233.26,20566.74,20852.39,567600],["2023-05-17",20852.39,21328.47,20566.74,20757.17,652100],["2023-05-18",20757.17,21042.82,20566.74,20947.61,441300],["2023-05-19",21042.82,21042.82,20661.96,20947.61,399700],["2023-05-22",20566.74,21994.99,20566.74,21709.34,1085900],["2023-05-23",21709.34,21709.34,21138.04,21233.26,608300],["2023-05-24",21328.47,21518.9,21042.82,21138.04,417800],["2023-05-25",21138.04,21614.12,21138.04,21423.69,460700],["2023-05-26",21614.12,22280.64,21423.69,22090.2,1231400],["2023-05-29",22090.2,22471.07,21804.55,22090.2,659400],["2023-05-30",22090.2,22375.85,21709.34,22280.64,992900],["2023-05-31",22471.07,22471.07,21994.99,22185.42,543700],["2023-06-01",22090.2,22185.42,21709.34,22090.2,617400],["2023-06-02",22090.2,23328.02,22090.2,22756.72,1308300],["2023-06-05",22756.72,23137.58,22375.85,22661.5,491500],["2023-06-06",22471.07,22661.5,22375.85,22661.5,581900],["2023-06-07",22661.5,23042.37,22471.07,22756.72,742700],["2023-06-08",22947.15,22947.15,21899.77,21899.77,899600],["2023-06-09",22090.2,22185.42,21518.9,21899.77,809700],["2023-06-12",21994.99,22375.85,21709.34,22375.85,826200],["2023-06-13",22375.85,22661.5,21994.99,22280.64,419300],["2023-06-14",22375.85,22375.85,21804.55,21804.55,589700],["2023-06-15",21804.55,21994.99,21518.9,21804.55,474800],["2023-06-16",21899.77,21994.99,21518.9,21518.9,453500],["2023-06-19",21709.34,21709.34,21138.04,21328.47,325600],["2023-06-20",21328.47,21804.55,21328.47,21709.34,335600],["2023-06-21",21709.34,22185.42,21614.12,22090.2,580400],["2023-06-22",22375.85,22375.85,21899.77,22185.42,460800],["2023-06-23",22280.64,22661.5,22185.42,22566.29,1095100],["2023-06-26",22471.07,23708.88,22471.07,23423.23,1930900],["2023-06-27",23423.23,23899.31,23137.58,23423.23,694100],["2023-06-28",23518.45,23613.67,23042.37,23328.02,697800],["2023-06-29",23328.02,23423.23,22471.07,22471.07,976400],["2023-06-30",22661.5,22661.5,22185.42,22280.64,590900],["2023-07-03",22280.64,23042.37,22185.42,23042.37,714000],["2023-07-04",22851.93,23042.37,22661.5,22947.15,388900],["2023-07-05",23042.37,23518.45,22661.5,23137.58,898000],["2023-07-06",23137.58,23708.88,22851.93,23137.58,872100],["2023-07-07",23232.8,24756.26,23232.8,24375.4,2615200],["2023-07-10",24375.4,25041.91,24280.18,24661.05,1177100],["2023-07-11",24946.69,25041.91,24280.18,24565.83,942600],["2023-07-12",24565.83,25708.43,24184.96,25327.56,1389700],["2023-07-13",25422.78,25613.21,25041.91,25232.34,496300],["2023-07-14",25041.91,25517.99,24756.26,25137.13,814100],["2023-07-17",25041.91,25232.34,24756.26,25041.91,655600],["2023-07-18",24946.69,25803.64,24661.05,25041.91,792700],["2023-07-19",25041.91,25327.56,24565.83,24661.05,788200],["2023-07-20",24756.26,24851.48,24375.4,24851.48,572700],["2023-07-21",24756.26,25232.34,24565.83,25137.13,806600],["2023-07-24",25327.56,25517.99,24946.69,25137.13,723800],["2023-07-25",25137.13,26089.29,25041.91,25327.56,1375500],["2023-07-26",25327.56,25327.56,24756.26,24851.48,579400],["2023-07-27",24946.69,25517.99,24756.26,25041.91,703000],["2023-07-28",25041.91,25422.78,24851.48,25137.13,341000],["2023-07-31",25137.13,25422.78,24946.69,25137.13,823500],["2023-08-01",24375.4,25898.86,24375.4,24851.48,1750200],["2023-08-02",24851.48,24946.69,23899.31,24184.96,1709500],["2023-08-03",24184.96,24470.61,23708.88,23804.1,1076300],["2023-08-04",23899.31,23994.53,23708.88,23994.53,758200],["2023-08-07",23899.31,24280.18,23804.1,24089.75,684900],["2023-08-08",24089.75,24470.61,23804.1,24280.18,859500],["2023-08-09",24375.4,24565.83,24089.75,24280.18,431000],["2023-08-10",24280.18,24280.18,23613.67,23708.88,682500],["2023-08-11",23708.88,23899.31,23423.23,23899.31,540300],["2023-08-14",23899.31,24280.18,23804.1,24089.75,464400],["2023-08-15",24089.75,24184.96,23899.31,23899.31,316100],["2023-08-16",23899.31,24946.69,23899.31,24946.69,1610400],["2023-08-17",24946.69,25137.13,24470.61,24661.05,710700],["2023-08-18",24661.05,24756.26,21994.99,22756.72,1446100],["2023-08-21",22756.72,23232.8,22471.07,22851.93,500300],["2023-08-22",22851.93,23042.37,21423.69,22566.29,565100],["2023-08-23",22566.29,22851.93,22375.85,22375.85,173900],["2023-08-24",22280.64,22851.93,22280.64,22851.93,261600],["2023-08-25",23137.58,25708.43,22471.07,23042.37,551100],["2023-08-28",23423.23,23613.67,22851.93,23518.45,344200],["2023-08-29",23518.45,23613.67,22947.15,23042.37,413900],["2023-08-30",23232.8,23518.45,23137.58,23518.45,363200],["2023-08-31",23328.02,23804.1,23328.02,23613.67,721700],["2023-09-05",23708.88,23994.53,23518.45,23804.1,417800],["2023-09-06",23804.1,24184.96,23518.45,24184.96,722500],["2023-09-07",24089.75,24375.4,23708.88,23994.53,596900],["2023-09-08",24089.75,24089.75,23708.88,23804.1,487300],["2023-09-11",23708.88,24470.61,23328.02,23423.23,816500],["2023-09-12",23804.1,23804.1,23232.8,23708.88,450900],["2023-09-13",23804.1,23994.53,23328.02,23613.67,490600],["2023-09-14",23613.67,23994.53,23042.37,23232.8,428500],["2023-09-15",23232.8,23518.45,22756.72,23042.37,370700],["2023-09-18",23137.58,23137.58,22566.29,22566.29,324600],["2023-09-19",22661.5,23137.58,22566.29,23137.58,274500],["2023-09-20",23328.02,23613.67,23042.37,23518.45,346500],["2023-09-21",23518.45,23804.1,23232.8,23518.45,470000],["2023-09-22",23423.23,23423.23,22566.29,22661.5,510100],["2023-09-25",22566.29,23328.02,22090.2,22280.64,471500],["2023-09-26",22280.64,22471.07,21804.55,21994.99,494700],["2023-09-27",22090.2,22280.64,21423.69,22280.64,384700],["2023-09-28",22375.85,22375.85,21804.55,22280.64,347200],["2023-09-29",22280.64,22471.07,21994.99,21994.99,172100],["2023-10-02",21994.99,22471.07,21899.77,22090.2,250400],["2023-10-03",22090.2,22280.64,21518.9,21994.99,760900],["2023-10-04",21899.77,21899.77,19519.36,21709.34,446300],["2023-10-05",21709.34,21804.55,21423.69,21709.34,183400],["2023-10-06",21709.34,22375.85,21709.34,22090.2,227700],["2023-10-09",22090.2,22756.72,21994.99,22756.72,193500],["2023-10-10",22375.85,24280.18,22375.85,24280.18,1716500],["2023-10-11",23994.53,24756.26,23804.1,24756.26,1145500],["2023-10-12",24565.83,26184.51,24565.83,25898.86,1993300],["2023-10-13",25517.99,27612.75,25517.99,27612.75,2582100],["2023-10-16",27612.75,28469.7,27041.46,28184.05,1537200],["2023-10-17",28088.84,28279.27,26851.02,26946.24,1975500],["2023-10-18",26660.59,27612.75,26470.16,27612.75,1623500],["2023-10-19",27612.75,27803.19,26851.02,27041.46,384300],["2023-10-20",26565.37,27612.75,26565.37,27422.32,718900],["2023-10-23",27422.32,27422.32,25898.86,26660.59,947500],["2023-10-24",26565.37,27136.67,26184.51,26660.59,835600],["2023-10-25",26851.02,28184.05,26660.59,27612.75,2628700],["2023-10-26",27612.75,28279.27,25613.21,26374.94,1929000],["2023-10-27",25803.64,26755.81,24565.83,25898.86,1446700],["2023-10-30",25898.86,26184.51,24565.83,25041.91,965600],["2023-10-31",25232.34,25613.21,23137.58,23518.45,1041400],["2023-11-01",23899.31,23899.31,21614.12,23137.58,1748500],["2023-11-02",23328.02,24089.75,22375.85,23994.53,1610400],["2023-11-03",23994.53,24470.61,23232.8,23804.1,1508900],["2023-11-06",23804.1,24470.61,23518.45,24375.4,1668900],["2023-11-07",23994.53,24565.83,23328.02,23708.88,907000],["2023-11-08",23804.1,25041.91,23423.23,24946.69,2114400],["2023-11-09",25041.91,25517.99,24661.05,25422.78,1453300],["2023-11-10",25422.78,25422.78,24375.4,24470.61,1137600],["2023-11-13",24375.4,24851.48,23994.53,24756.26,962000],["2023-11-14",24565.83,25041.91,24375.4,24946.69,567900],["2023-11-15",24946.69,25422.78,24756.26,24946.69,1281600],["2023-11-16",24946.69,26184.51,24565.83,26089.29,2147000],["2023-11-17",25708.43,26279.72,24946.69,25708.43,1784400],["2023-11-20",25327.56,25517.99,23804.1,25517.99,1203600],["2023-11-21",25517.99,26374.94,25041.91,25613.21,1305700],["2023-11-22",25803.64,25994.08,25137.13,25613.21,727400],["2023-11-23",25517.99,26089.29,24280.18,24756.26,1917900],["2023-11-24",24756.26,25327.56,24184.96,25327.56,1208300],["2023-11-27",25137.13,25327.56,24565.83,24851.48,412400],["2023-11-28",24756.26,25041.91,24280.18,24756.26,673100],["2023-11-29",24756.26,25137.13,24565.83,24946.69,642600],["2023-11-30",24946.69,25041.91,24470.61,24661.05,535400],["2023-12-01",24756.26,24756.26,23994.53,24565.83,630200],["2023-12-04",24470.61,25041.91,24375.4,24851.48,1253900],["2023-12-05",24851.48,25137.13,24756.26,25137.13,1159600],["2023-12-06",25137.13,26089.29,25137.13,25994.08,2112100],["2023-12-07",25898.86,25994.08,24946.69,25232.34,1340700],["2023-12-08",25327.56,25422.78,24851.48,25041.91,909700],["2023-12-11",25137.13,25422.78,24851.48,25137.13,502000],["2023-12-12",25232.34,25232.34,24756.26,24851.48,718400],["2023-12-13",24946.69,25041.91,24280.18,24280.18,977300],["2023-12-14",24280.18,24756.26,24280.18,24280.18,670300],["2023-12-15",24280.18,24375.4,23899.31,23994.53,511900],["2023-12-18",24184.96,24184.96,23423.23,23423.23,687600],["2023-12-19",23613.67,23899.31,23423.23,23804.1,535300],["2023-12-20",23804.1,24089.75,23804.1,23994.53,348300],["2023-12-21",23994.53,24089.75,23804.1,23899.31,178000],["2023-12-22",24089.75,24470.61,24089.75,24280.18,425400],["2023-12-25",24280.18,24661.05,24280.18,24565.83,411000],["2023-12-26",24851.48,24946.69,24470.61,24661.05,535100],["2023-12-27",24756.26,24851.48,24375.4,24470.61,384800],["2023-12-28",24565.83,24565.83,24280.18,24375.4,343400],["2023-12-29",24375.4,24946.69,24375.4,24565.83,459600],["2024-01-02",24565.83,24851.48,24470.61,24565.83,307800],["2024-01-03",24565.83,26184.51,24470.61,25994.08,2396800],["2024-01-04",25994.08,26470.16,25517.99,25613.21,1022300],["2024-01-05",25613.21,25803.64,25232.34,25327.56,894000],["2024-01-08",25422.78,25613.21,25232.34,25517.99,702100],["2024-01-09",25613.21,26089.29,25517.99,25613.21,796100],["2024-01-10",25803.64,25898.86,25137.13,25232.34,657600],["2024-01-11",25327.56,25613.21,25041.91,25232.34,410500],["2024-01-12",25232.34,25232.34,24661.05,24756.26,893700],["2024-01-15",24756.26,25232.34,24756.26,24851.48,267800],["2024-01-16",24946.69,25422.78,24756.26,25422.78,301000],["2024-01-17",25232.34,25613.21,25232.34,25327.56,559000],["2024-01-18",25613.21,25613.21,25232.34,25327.56,224700],["2024-01-19",25327.56,25613.21,25232.34,25422.78,408900],["2024-01-22",25422.78,26089.29,25422.78,25898.86,1364800],["2024-01-23",25994.08,26660.59,25994.08,26089.29,1207300],["2024-01-24",26184.51,26279.72,25708.43,25803.64,436800],["2024-01-25",25803.64,25898.86,25517.99,25708.43,368100],["2024-01-26",25708.43,25898.86,25517.99,25613.21,349200],["2024-01-29",25137.13,25898.86,25137.13,25708.43,345100],["2024-01-30",26470.16,26470.16,25422.78,25613.21,317400],["2024-01-31",25803.64,26946.24,25803.64,26374.94,2434200],["2024-02-01",26374.94,27231.89,26184.51,26755.81,1033100],["2024-02-02",27041.46,27041.46,26279.72,26279.72,874900],["2024-02-05",26279.72,26374.94,25994.08,26374.94,982800],["2024-02-06",26374.94,26660.59,26279.72,26374.94,470500],["2024-02-07",26470.16,26470.16,26089.29,26184.51,505600],["2024-02-15",26089.29,26374.94,26089.29,26279.72,509400],["2024-02-16",26279.72,26374.94,25994.08,26184.51,534500],["2024-02-19",26184.51,26755.81,26184.51,26660.59,749900],["2024-02-20",26660.59,27803.19,26660.59,27422.32,1606900],["2024-02-21",27517.54,27517.54,26660.59,26946.24,643600],["2024-02-22",26946.24,27612.75,26946.24,27327.1,759900],["2024-02-23",27422.32,28469.7,26851.02,27327.1,1702500],["2024-02-26",27231.89,28755.35,27136.67,28660.13,1144600],["2024-02-27",28660.13,31135.76,28184.05,30754.89,1963000],["2024-02-28",30850.11,31707.06,30469.25,30945.33,1379000],["2024-02-29",30945.33,31421.41,30183.6,31326.19,1364800],["2024-03-01",31326.19,32659.22,31326.19,32468.79,1432300],["2024-03-04",32278.36,34182.69,32278.36,33706.6,2143400],["2024-03-05",33801.82,37991.34,33706.6,37039.18,2254900],["2024-03-06",37039.18,38562.64,35706.15,37134.39,2906800],["2024-03-07",37134.39,37134.39,35039.63,36372.66,2285000],["2024-03-08",36467.88,36563.09,33992.25,34373.12,2430500],["2024-03-11",34849.2,37420.04,34087.47,36658.31,2094300],["2024-03-12",36658.31,38753.07,36658.31,37705.69,2980500],["2024-03-13",37705.69,38276.99,36753.53,37229.61,2584800],["2024-03-14",37229.61,37515.26,35896.58,36563.09,2128900],["2024-03-15",36563.09,36563.09,35230.07,35801.36,1935100],["2024-03-18",35801.36,35991.8,32564.01,33325.74,2863400],["2024-03-19",33420.95,35134.85,33325.74,33801.82,898900],["2024-03-20",33992.25,34182.69,33040.09,34087.47,857100],["2024-03-21",34087.47,35515.71,34087.47,35230.07,1233900],["2024-03-22",35230.07,35991.8,34753.98,35134.85,972500],["2024-03-25",35134.85,35134.85,33801.82,34182.69,1157200],["2024-03-26",34182.69,35610.93,33706.6,35325.28,712200],["2024-03-27",35325.28,38657.86,35325.28,38086.56,3886600],["2024-03-28",38562.64,40371.75,38086.56,39990.89,1935000],["2024-03-29",39895.67,42371.29,39705.24,42085.65,2851900],["2024-04-01",41514.35,43609.11,41419.13,42847.38,2121600],["2024-04-02",41895.21,47132.11,40943.05,46751.25,3169400],["2024-04-03",46751.25,50845.55,46751.25,50845.55,2233200],["2024-04-04",50845.55,57129.84,50464.69,51797.72,3081500],["2024-04-05",51797.72,56653.75,48655.58,52178.58,2443700],["2024-04-08",51416.85,51892.93,45989.52,46179.95,3137800],["2024-04-09",46179.95,48465.14,44275.62,46656.03,2277700],["2024-04-10",46179.95,50464.69,46179.95,46941.68,1885400],["2024-04-11",46465.6,49798.17,45703.87,49702.96,1717100],["2024-04-12",49036.44,51131.2,48655.58,50464.69,1166700],["2024-04-15",50369.47,51416.85,45989.52,47227.33,2507800],["2024-04-16",47608.2,49702.96,46751.25,49512.52,1999000],["2024-04-17",49131.66,51321.64,48369.93,49322.09,1142000],["2024-04-19",49322.09,50559.9,47893.85,49702.96,1526800],["2024-04-22",49702.96,51321.64,49702.96,50845.55,1144300],["2024-04-23",52178.58,55130.29,50940.77,55035.08,2358900],["2024-04-24",54273.34,59034.16,54273.34,58462.87,1301500],["2024-04-25",60843.28,61890.66,58462.87,60271.98,2150200],["2024-04-26",60271.98,64747.15,59034.16,64366.28,1884100],["2024-05-02",65223.23,65794.53,63794.98,65508.88,1791300],["2024-05-03",65699.31,66556.26,59986.33,62842.82,2256800],["2024-05-06",62842.82,64747.15,62366.74,63223.69,1394300],["2024-05-07",63223.69,66461.04,63223.69,65699.31,1033400],["2024-05-08",65604.09,67603.64,65508.88,66651.48,1240300],["2024-05-09",66651.48,67032.34,64271.07,64366.28,1607000],["2024-05-10",64366.28,67317.99,63890.2,66270.61,1496400],["2024-05-13",66270.61,68555.8,66175.39,67984.5,1446300],["2024-05-14",67984.5,69507.97,67032.34,69507.97,1110500],["2024-05-15",69507.97,75030.52,69412.75,73792.7,1573900],["2024-05-16",73887.92,77982.23,73887.92,77315.71,1444100],["2024-05-17",77315.71,85409.1,76649.2,84742.59,1482700],["2024-05-20",84742.59,90455.57,84742.59,88170.38,1778400],["2024-05-21",88170.38,89122.54,82362.18,87503.87,2131700],["2024-05-22",87503.87,91407.74,85694.75,89693.84,924500],["2024-05-23",89884.28,91407.74,83885.64,87599.08,1231200],["2024-05-24",87503.87,87599.08,81410.02,82266.96,2098400],["2024-05-27",82266.96,83599.99,80267.42,83599.99,1735500],["2024-05-28",84742.59,86646.92,83599.99,86170.84,1697800],["2024-05-29",84266.51,88456.03,82647.83,82838.26,1055800],["2024-05-30",81124.37,83599.99,80933.93,83219.13,778700],["2024-05-31",83219.13,84742.59,81790.88,83123.91,555700],["2024-06-03",83123.91,85694.75,83123.91,84171.29,736800],["2024-06-04",84171.29,87979.95,84171.29,87218.22,1529500],["2024-06-05",87218.22,90455.57,87218.22,87599.08,990600],["2024-06-06",88836.89,89217.76,85218.67,85789.97,1327200],["2024-06-07",86266.05,86266.05,84552.16,85980.4,870100],["2024-06-10",86075.62,86170.84,84742.59,85218.67,582000],["2024-06-11",85694.75,86932.57,84171.29,84266.51,848200],["2024-06-12",84266.51,85504.32,82552.61,85409.1,970800],["2024-06-13",83885.64,87884.73,83885.64,86646.92,1149700],["2024-06-14",86551.7,98929.83,86551.7,95216.39,3341100],["2024-06-17",93312.07,102262.41,93312.07,101881.54,1149300],["2024-06-18",99977.21,107594.52,99596.35,100834.16,1745200],["2024-06-19",103595.44,105690.2,99025.05,103690.65,1720000],["2024-06-20",103785.87,107784.96,102167.19,105690.2,965000],["2024-06-21",105214.11,107213.66,103405.0,104452.38,1250350],["2024-06-24",104452.38,104738.03,96358.99,99025.05,2624200],["2024-06-25",98929.83,100929.38,96739.86,99786.78,964800],["2024-06-26",99977.21,102071.97,98739.4,101786.32,676300],["2024-06-27",85789.97,103690.65,85789.97,101691.11,703700],["2024-06-28",101881.54,101881.54,97120.72,98358.53,870800],["2024-07-01",98358.53,99977.21,97215.94,99405.91,820900],["2024-07-02",98929.83,101500.68,98929.83,101119.81,668500],["2024-07-03",95216.39,101310.24,95216.39,100072.43,485600],["2024-07-04",100072.43,104261.95,99977.21,103785.87,960700],["2024-07-05",103785.87,105404.55,101786.32,102738.49,682600],["2024-07-08",103214.57,104642.82,101691.11,102167.19,585300],["2024-07-09",102262.41,103500.22,100929.38,102738.49,654800],["2024-07-10",101881.54,107499.31,101881.54,105690.2,1638500],["2024-07-11",102833.7,107499.31,102833.7,105309.33,566100],["2024-07-12",103690.65,106547.14,102357.62,103405.0,821900],["2024-07-15",101881.54,104738.03,101881.54,102643.27,493500],["2024-07-16",100929.38,102833.7,95311.61,97406.37,1617500],["2024-07-17",98072.88,99025.05,84552.16,90074.71,2197700],["2024-07-18",84552.16,91407.74,84552.16,91312.52,1181500],["2024-07-19",88075.16,91883.82,87979.95,88075.16,566800],["2024-07-22",88551.25,89979.49,76649.2,78839.17,1764600],["2024-07-23",78839.17,80838.72,68936.67,68936.67,2587000],["2024-07-24",59605.46,71888.38,59605.46,69031.89,4173800],["2024-07-25",69031.89,71317.08,64747.15,69603.18,755500],["2024-07-26",70269.7,71126.65,64842.36,69222.32,1903000],["2024-07-29",69507.97,72364.46,67603.64,71793.16,1704700],["2024-07-30",72840.54,75030.52,71412.29,73030.97,1798600],["2024-07-31",73030.97,75220.95,68079.72,69031.89,1600900],["2024-08-01",70079.27,70079.27,59795.89,59986.33,4522000],["2024-08-02",62557.17,63794.98,54368.56,61128.92,3395700],["2024-08-05",61128.92,61128.92,56653.75,57605.92,2259100],["2024-08-06",58177.22,60652.84,57320.27,59795.89,1317800],["2024-08-07",60081.54,61795.44,58843.73,59986.33,1118500],["2024-08-08",59986.33,60271.98,57129.84,57986.78,1431000],["2024-08-09",58843.73,60843.28,58367.65,60271.98,1449400],["2024-08-12",60271.98,61319.36,59605.46,60367.19,930100],["2024-08-13",60557.63,65984.96,60557.63,64271.07,2324000],["2024-08-14",63509.33,65984.96,63509.33,63890.2,1023900],["2024-08-15",64556.71,64651.93,60462.41,60748.06,1646200],["2024-08-16",61605.01,64747.15,60938.49,64556.71,1783900],["2024-08-19",64747.15,65604.09,64556.71,64937.58,1307600],["2024-08-20",64937.58,65032.8,63985.42,64747.15,1609900],["2024-08-21",64747.15,67508.42,64747.15,66651.48,1591400],["2024-08-22",66746.69,67413.21,65794.53,65984.96,901900],["2024-08-23",66175.39,66175.39,64747.15,65128.01,1179100],["2024-08-26",65699.31,66175.39,63509.33,64175.85,800400],["2024-08-27",64175.85,64747.15,62842.82,63128.47,968700],["2024-08-28",63794.98,65032.8,63318.9,64747.15,898400],["2024-08-29",64842.36,65128.01,64271.07,64366.28,621100],["2024-08-30",63794.98,64651.93,63794.98,64366.28,637100],["2024-09-04",63794.98,64080.63,62366.74,62747.6,735700],["2024-09-05",62842.82,63604.55,60748.06,60938.49,1055000],["2024-09-06",61414.57,61414.57,59129.38,60462.41,984100],["2024-09-09",60462.41,60462.41,57986.78,59700.68,330900],["2024-09-10",59891.11,60843.28,58938.95,59224.6,537500],["2024-09-11",59224.6,59319.81,58082.0,58843.73,604500],["2024-09-12",59034.16,60271.98,58843.73,59510.25,597078],["2024-09-13",59605.46,59795.89,58653.3,59129.38,237300],["2024-09-16",59129.38,59129.38,57891.57,57986.78,507001],["2024-09-17",58082.0,59034.16,57796.35,58843.73,445800],["2024-09-18",59034.16,64747.15,59034.16,64271.07,2198100],["2024-09-19",64271.07,66461.04,64271.07,64651.93,888900],["2024-09-20",65604.09,66080.18,63318.9,63318.9,1045500],["2024-09-23",63318.9,63890.2,62271.52,62366.74,685200],["2024-09-24",62366.74,64842.36,62366.74,63794.98,623200],["2024-09-25",63890.2,63985.42,63033.25,63318.9,741700],["2024-09-26",63318.9,63985.42,62652.39,62842.82,730300],["2024-09-27",62842.82,63223.69,61414.57,61890.66,999300],["2024-09-30",61985.87,61985.87,61033.71,61224.14,456600],["2024-10-01",61319.36,63604.55,61319.36,62461.95,510100],["2024-10-02",62461.95,62461.95,61224.14,61605.01,484400],["2024-10-03",61509.79,62081.09,60652.84,60938.49,494100],["2024-10-04",61128.92,62366.74,60462.41,61605.01,446800],["2024-10-07",61605.01,61795.44,60557.63,60938.49,264300],["2024-10-08",61033.71,61033.71,60271.98,60557.63,376600],["2024-10-09",60557.63,64175.85,59986.33,63033.25,1595800],["2024-10-10",63033.25,64175.85,62938.04,63223.69,844000],["2024-10-11",63318.9,64556.71,62842.82,64271.07,1329000],["2024-10-14",63794.98,67794.07,63794.98,65984.96,1557100],["2024-10-15",65984.96,66937.12,63509.33,63604.55,1386800],["2024-10-16",63604.55,64080.63,63318.9,63699.77,1031700],["2024-10-17",63794.98,64366.28,62366.74,64271.07,814400],["2024-10-18",63794.98,65604.09,63794.98,63890.2,693600],["2024-10-21",63318.9,64175.85,61985.87,63033.25,687000],["2024-10-22",63033.25,63414.12,60557.63,61890.66,1049800],["2024-10-23",61890.66,62842.82,61509.79,62176.3,397200],["2024-10-24",62366.74,63318.9,61985.87,62081.09,547900],["2024-10-25",62176.3,63604.55,62176.3,63223.69,624600],["2024-10-28",63223.69,67032.34,63223.69,65699.31,2433000],["2024-10-29",65699.31,71031.43,65699.31,69888.83,2838100],["2024-10-30",69888.83,70555.35,67603.64,68841.45,1404900],["2024-10-31",69507.97,70841.0,67984.5,68079.72,1460100],["2024-11-01",68270.15,68746.24,65413.66,65984.96,2157000],["2024-11-04",65984.96,68460.59,64747.15,67508.42,1089400],["2024-11-05",67508.42,69317.53,67508.42,69222.32,1302500],["2024-11-06",69222.32,70745.78,68460.59,69317.53,1403400],["2024-11-07",70841.0,77125.28,69127.1,74649.65,3140600],["2024-11-08",74649.65,79220.04,73983.14,78839.17,2245500],["2024-11-11",79410.47,85694.75,77887.01,79315.26,2725200],["2024-11-12",80457.85,84552.16,78172.66,83123.91,2347300],["2024-11-13",83123.91,83695.21,80362.64,81886.1,1308300],["2024-11-14",81981.31,82552.61,77696.58,77887.01,2063500],["2024-11-15",78077.44,82838.26,76744.41,81029.15,3315500],["2024-11-18",80933.93,82457.4,79220.04,80838.72,1274900],["2024-11-19",80838.72,81886.1,74268.79,75982.68,2122600],["2024-11-20",76173.11,76934.85,67603.64,74078.35,2421200],["2024-11-21",74078.35,79029.61,73316.62,78363.09,1009100],["2024-11-22",78363.09,80933.93,77125.28,78934.39,1729700],["2024-11-25",78839.17,80743.5,77125.28,78648.74,659200],["2024-11-26",78934.39,81124.37,77982.23,78077.44,1315700],["2024-11-27",78553.52,80553.07,77220.49,80362.64,935000],["2024-11-28",80362.64,83885.64,80362.64,83790.43,2308700],["2024-11-29",83790.43,87313.43,83314.34,86646.92,1891300],["2024-12-02",86646.92,89503.41,86266.05,88646.46,1154300],["2024-12-03",88836.89,90455.57,86646.92,86932.57,1961100],["2024-12-04",87599.08,88932.11,85694.75,87313.43,1678200],["2024-12-05",86266.05,88456.03,79029.61,83980.86,3019300],["2024-12-06",84266.51,87123.0,83790.43,86075.62,684800],["2024-12-09",86170.84,88456.03,86075.62,87599.08,842100],["2024-12-10",87599.08,88551.25,86170.84,88075.16,1229900],["2024-12-11",88551.25,89503.41,87123.0,87789.51,923900],["2024-12-12",87694.3,89027.33,84361.72,85409.1,1699100],["2024-12-13",85313.89,86170.84,84266.51,85313.89,674200],["2024-12-16",85313.89,86170.84,84266.51,85980.4,518200],["2024-12-17",86170.84,87123.0,85980.4,86456.48,588900],["2024-12-18",86456.48,87218.22,85409.1,86551.7,405600],["2024-12-19",86551.7,90931.66,84552.16,89598.63,2707800],["2024-12-20",89503.41,91788.6,89503.41,91312.52,923900],["2024-12-23",91407.74,93026.42,89884.28,90741.22,1079100],["2024-12-24",90741.22,91312.52,89122.54,90455.57,913000],["2024-12-25",90931.66,92359.9,88646.46,90265.14,992000],["2024-12-26",90265.14,91312.52,89027.33,89217.76,589400],["2024-12-27",89503.41,89503.41,85218.67,85789.97,2014800],["2024-12-30",85789.97,87599.08,84647.37,87599.08,602500],["2024-12-31",87408.65,87789.51,86075.62,87313.43,541000],["2025-01-02",87313.43,88075.16,86266.05,87694.3,630800],["2025-01-03",87694.3,88932.11,87123.0,87218.22,772700],["2025-01-06",87884.73,89979.49,86646.92,87027.78,1853000],["2025-01-07",86932.57,87599.08,85694.75,85885.19,1081300],["2025-01-08",86551.7,86551.7,83028.69,84742.59,1389700],["2025-01-09",84742.59,87503.87,84361.72,84361.72,508000],["2025-01-10",84361.72,85123.46,80267.42,81124.37,1027900],["2025-01-13",82362.18,82362.18,78077.44,79981.77,939200],["2025-01-14",79981.77,81410.02,79600.9,79886.55,510000],["2025-01-15",79981.77,80267.42,78077.44,79220.04,630900],["2025-01-16",79886.55,82266.96,79600.9,82076.53,753400],["2025-01-17",82171.75,84647.37,82076.53,83885.64,658700],["2025-01-20",84742.59,84742.59,81981.31,82647.83,535600],["2025-01-21",82838.26,86170.84,82171.75,86170.84,1411800],["2025-01-22",86170.84,88456.03,86170.84,87789.51,1286900],["2025-01-23",88551.25,88551.25,86646.92,86837.35,901400],["2025-01-24",86837.35,87599.08,85599.54,87218.22,792200],["2025-02-03",86361.27,87218.22,83599.99,84171.29,997200],["2025-02-04",84171.29,86361.27,84171.29,85789.97,511500],["2025-02-05",83885.64,87027.78,83885.64,86932.57,693600],["2025-02-06",86646.92,88741.68,86456.48,86742.13,764900],["2025-02-07",87599.08,87599.08,85028.24,85599.54,673300],["2025-02-10",85694.75,85694.75,79505.69,81219.58,1734900],["2025-02-11",80838.72,82076.53,79981.77,81886.1,514100],["2025-02-12",81886.1,83028.69,81600.45,82171.75,456200],["2025-02-13",82266.96,82266.96,80457.85,80648.28,593400],["2025-02-14",80838.72,82076.53,80553.07,81695.67,468600],["2025-02-17",81410.02,82076.53,79410.47,79600.9,822500],["2025-02-18",79981.77,80267.42,79124.82,79981.77,429900],["2025-02-19",79981.77,80933.93,79981.77,80933.93,307700],["2025-02-20",81790.88,81790.88,80076.99,80457.85,340200],["2025-02-21",80457.85,80457.85,79791.34,79886.55,368300],["2025-02-24",79505.69,79886.55,74268.79,76649.2,1557000],["2025-02-25",77030.06,77125.28,74649.65,75220.95,912900],["2025-02-26",75220.95,79029.61,75220.95,77791.79,693000],["2025-02-27",78553.52,78553.52,76077.9,76934.85,398400],["2025-02-28",77030.06,78363.09,76363.55,77791.79,589500],["2025-03-03",78077.44,79220.04,77601.36,79029.61,555200],["2025-03-04",69603.18,79315.26,69603.18,78458.31,573400],["2025-03-05",79029.61,79029.61,77696.58,78077.44,400000],["2025-03-06",78077.44,78934.39,77696.58,78743.96,432400],["2025-03-07",78743.96,79600.9,78363.09,78839.17,457800],["2025-03-10",78743.96,79505.69,77315.71,77601.36,437200],["2025-03-11",77601.36,77601.36,75697.03,76744.41,567100],["2025-03-12",76839.63,77315.71,75506.6,75887.47,656000],["2025-03-13",75887.47,76744.41,75030.52,75411.38,482500],["2025-03-14",75792.25,75792.25,73316.62,73507.06,677800],["2025-03-17",73507.06,73887.92,70745.78,72269.24,699600],["2025-03-18",72364.46,74364.0,71221.86,73983.14,397500],["2025-03-19",74744.87,74744.87,72554.89,72554.89,286200],["2025-03-20",72554.89,73221.41,71983.59,73126.19,211600],["2025-03-21",74744.87,74935.3,72650.11,74078.35,324300],["2025-03-24",74078.35,74268.79,72364.46,73887.92,195900],["2025-03-25",73602.27,73887.92,72935.76,73030.97,290800],["2025-03-26",73221.41,74078.35,72935.76,73221.41,279400],["2025-03-27",73316.62,73316.62,71983.59,72364.46,261700],["2025-03-28",72554.89,72745.32,71317.08,71412.29,291000],["2025-03-31",71412.29,71412.29,67222.77,69507.97,1031600],["2025-04-01",67603.64,69603.18,67603.64,67984.5,293400],["2025-04-02",67984.5,69507.97,67984.5,68936.67,302000],["2025-04-03",67603.64,68555.8,58558.08,58938.95,1567300],["2025-04-04",60367.19,61033.71,51892.93,60271.98,1033500],["2025-04-08",60271.98,60938.49,51797.72,52845.1,1033500],["2025-04-09",53321.18,57129.84,49322.09,53511.61,811800],["2025-04-10",60748.06,61319.36,58558.08,61319.36,164600],["2025-04-11",68555.8,69507.97,61319.36,65032.8,1182900],["2025-04-14",65223.23,66651.48,63794.98,64937.58,422100],["2025-04-15",65413.66,65508.88,61890.66,62747.6,611100],["2025-04-16",63318.9,63318.9,61605.01,61700.22,417400],["2025-04-17",61700.22,61700.22,59986.33,61319.36,329700],["2025-04-18",60462.41,63318.9,60462.41,62271.52,340600],["2025-04-21",62271.52,62842.82,61224.14,61509.79,173300],["2025-04-22",61319.36,61319.36,54368.56,59795.89,658100],["2025-04-23",59795.89,65223.23,59605.46,64271.07,708700],["2025-04-24",64271.07,69127.1,64175.85,66080.18,841900],["2025-04-25",66175.39,66937.12,64366.28,65032.8,458600],["2025-04-28",64937.58,67317.99,64747.15,64842.36,375400],["2025-04-29",65413.66,65413.66,63699.77,64747.15,272700],["2025-05-05",65699.31,66651.48,63890.2,65128.01,206100],["2025-05-06",65128.01,67603.64,65128.01,66746.69,804000],["2025-05-07",66746.69,67222.77,65984.96,66365.83,402700],["2025-05-08",66651.48,67222.77,65699.31,66651.48,407500],["2025-05-09",66651.48,67603.64,66461.04,67032.34,547400],["2025-05-12",67127.56,67794.07,66365.83,66937.12,358600],["2025-05-13",66937.12,67984.5,66937.12,67222.77,485300],["2025-05-14",67603.64,69793.62,67127.56,69603.18,1027500],["2025-05-15",69984.05,69984.05,68460.59,69031.89,433800],["2025-05-16",68555.8,69984.05,67508.42,68746.24,673900],["2025-05-19",68746.24,68746.24,66841.91,67222.77,442100],["2025-05-20",67222.77,67603.64,66461.04,66841.91,485300],["2025-05-21",67508.42,67603.64,65223.23,65699.31,643300],["2025-05-22",65794.53,66080.18,64651.93,64747.15,619900],["2025-05-23",65032.8,66556.26,64747.15,65032.8,321300],["2025-05-26",65032.8,66175.39,64271.07,66175.39,377700],["2025-05-27",66461.04,66461.04,65128.01,65604.09,282400],["2025-05-28",65699.31,66080.18,64937.58,65318.45,286900],["2025-05-29",65508.88,66461.04,65223.23,65508.88,271900],["2025-05-30",65889.74,65889.74,64556.71,64747.15,338900],["2025-06-02",63985.42,64842.36,63794.98,64556.71,316200],["2025-06-03",64175.85,65128.01,64175.85,64747.15,261900],["2025-06-04",64842.36,66080.18,64842.36,65984.96,603900],["2025-06-05",65984.96,68079.72,65984.96,67794.07,847700],["2025-06-06",67794.07,69793.62,67222.77,67413.21,730200],["2025-06-09",67508.42,67603.64,65699.31,66080.18,441600],["2025-06-10",66461.04,69507.97,65699.31,68270.15,910100],["2025-06-11",68460.59,73887.92,67889.29,72364.46,2019400],["2025-06-12",72554.89,74078.35,70460.13,71317.08,750600],["2025-06-13",71317.08,71507.51,67698.86,68746.24,1317600],["2025-06-16",68746.24,71126.65,67794.07,70841.0,673900],["2025-06-17",70936.21,71126.65,69603.18,70079.27,498500],["2025-06-18",70364.91,70745.78,68841.45,69127.1,667600],["2025-06-19",69127.1,69507.97,68651.02,69031.89,349900],["2025-06-20",69127.1,69698.4,68270.15,68460.59,386400],["2025-06-23",68174.94,68460.59,66746.69,67603.64,524500],["2025-06-24",67794.07,69031.89,67794.07,68555.8,288100],["2025-06-25",68746.24,69222.32,68270.15,68460.59,375700],["2025-06-26",68746.24,69127.1,68365.37,68651.02,277000],["2025-06-27",68841.45,70460.13,68746.24,70079.27,880800],["2025-06-30",70079.27,71602.73,69984.05,70745.78,585600],["2025-07-01",71126.65,71221.86,69507.97,69698.4,616100],["2025-07-02",69698.4,70174.48,69507.97,69984.05,429000],["2025-07-03",69984.05,71126.65,69507.97,70460.13,640400],["2025-07-04",70555.35,71983.59,70269.7,71602.73,988200],["2025-07-07",71888.38,73316.62,71507.51,71697.94,804800],["2025-07-08",71888.38,72078.81,70936.21,71221.86,714800],["2025-07-09",71507.51,72078.81,71126.65,71317.08,624000],["2025-07-10",71412.29,73316.62,71412.29,72269.24,915500],["2025-07-11",72745.32,73316.62,71888.38,71888.38,663800],["2025-07-14",71888.38,72840.54,71412.29,72174.03,577500],["2025-07-15",71888.38,73221.41,61128.92,70841.0,1031300],["2025-07-16",70841.0,71602.73,70745.78,71221.86,300100],["2025-07-17",71697.94,72364.46,71221.86,71602.73,743900],["2025-07-18",71602.73,72174.03,70936.21,71126.65,726300],["2025-07-21",71126.65,71126.65,69793.62,70174.48,650700],["2025-07-22",70174.48,70936.21,69222.32,70555.35,559900],["2025-07-23",71412.29,71697.94,70269.7,71412.29,596200],["2025-07-24",71412.29,71888.38,70460.13,70650.56,717000],["2025-07-25",70936.21,73792.7,70650.56,73507.06,1908700],["2025-07-28",73507.06,75601.82,73030.97,74268.79,943600],["2025-07-29",74268.79,75220.95,69603.18,69698.4,1668800],["2025-07-30",69698.4,71602.73,69603.18,70650.56,768900],["2025-07-31",70650.56,71983.59,68365.37,69222.32,1368300],["2025-08-01",69222.32,71221.86,68651.02,69317.53,566800],["2025-08-04",69317.53,70364.91,69222.32,69698.4,395700],["2025-08-05",69603.18,70079.27,68651.02,69698.4,1180100],["2025-08-06",69603.18,73221.41,69317.53,73126.19,1936700],["2025-08-07",73126.19,74173.57,72078.81,72554.89,1082900],["2025-08-08",72554.89,80457.85,72554.89,77506.14,3733800],["2025-08-11",77696.58,79791.34,76268.33,77220.49,1174800],["2025-08-12",77315.71,78553.52,74744.87,76553.98,1632200],["2025-08-13",77125.28,79029.61,75316.17,78077.44,1761500],["2025-08-14",78077.44,78553.52,76268.33,76934.85,794100],["2025-08-15",76934.85,77315.71,73316.62,75030.52,1524300],["2025-08-18",75411.38,75982.68,73507.06,73507.06,992300],["2025-08-19",73507.06,75220.95,72745.32,74173.57,1057600],["2025-08-20",74173.57,74268.79,69984.05,71507.51,883600],["2025-08-21",71507.51,71888.38,69984.05,70364.91,755200],["2025-08-22",70460.13,71888.38,69222.32,69412.75,688700],["2025-08-25",74268.79,74268.79,69317.53,69603.18,285700],["2025-08-26",69888.83,70650.56,69317.53,70364.91,379700],["2025-08-27",70364.91,71697.94,70364.91,71412.29,324400],["2025-08-28",71412.29,72078.81,70650.56,70745.78,203700],["2025-08-29",71126.65,71793.16,69507.97,70174.48,454900],["2025-09-03",70174.48,71412.29,70174.48,70936.21,259700],["2025-09-04",70936.21,72745.32,70936.21,72174.03,530300],["2025-09-05",72269.24,72935.76,71412.29,71602.73,425400],["2025-09-08",72077.92,72366.23,69002.6,69194.81,496600],["2025-09-09",70059.74,70155.84,68425.97,69194.81,454200],["2025-09-10",69194.81,70059.74,68329.87,68906.49,249400],["2025-09-11",68906.49,68906.49,66600.0,67849.35,485900],["2025-09-12",67849.35,68233.77,67464.94,68233.77,174700],["2025-09-15",68233.77,69867.53,68233.77,69867.53,319500],["2025-09-16",69867.53,70059.74,68810.39,69194.81,284800],["2025-09-17",69194.81,71789.61,68906.49,69675.32,383900],["2025-09-18",70348.05,70540.26,68618.18,68906.49,236200],["2025-09-19",68906.49,69483.12,68329.87,68522.08,162200],["2025-09-22",68522.08,69002.6,67272.73,67272.73,310800],["2025-09-23",67657.14,68233.77,67272.73,67561.04,137800],["2025-09-24",67657.14,67753.25,67080.52,67753.25,756600],["2025-09-25",67753.25,68329.87,67272.73,67464.94,97900],["2025-09-26",67464.94,67753.25,66792.21,67080.52,249900],["2025-09-29",67272.73,67272.73,66311.69,66600.0,186800],["2025-09-30",66600.0,66696.1,65158.44,65350.65,282300],["2025-10-01",65350.65,66311.69,65350.65,65735.06,84800],["2025-10-02",65735.06,66792.21,65350.65,65446.75,126100],["2025-10-03",65350.65,65638.96,64389.61,64677.92,168100],["2025-10-06",64774.03,66600.0,64677.92,66503.9,146400],["2025-10-07",66407.79,66696.1,65446.75,65831.17,113600],["2025-10-08",66215.58,67561.04,65542.86,66023.38,173500],["2025-10-09",66215.58,66311.69,65254.55,65831.17,178000],["2025-10-10",65831.17,66696.1,65350.65,66023.38,237500],["2025-10-13",66023.38,66023.38,63428.57,65254.55,200200],["2025-10-14",65158.44,66119.48,63909.09,64389.61,372200],["2025-10-15",64389.61,65254.55,63044.16,63044.16,412900],["2025-10-16",63044.16,63909.09,61987.01,62467.53,391500],["2025-10-17",62467.53,63332.47,62467.53,62755.84,281300],["2025-10-20",62755.84,69194.81,62755.84,65735.06,1039600],["2025-10-21",66311.69,68714.29,64389.61,67753.25,734600],["2025-10-22",67753.25,68522.08,64966.23,66119.48,425000],["2025-10-23",66792.21,66888.31,64774.03,64870.13,861800],["2025-10-24",65158.44,70059.74,65158.44,68137.66,973600],["2025-10-27",68425.97,69675.32,68329.87,68329.87,577600],["2025-10-28",68329.87,69002.6,66215.58,67753.25,458700],["2025-10-29",57181.82,67753.25,57181.82,67368.83,323100],["2025-10-30",57181.82,73327.27,57181.82,72462.34,2260700],["2025-10-31",72366.23,78420.78,72077.92,76306.49,3378800],["2025-11-03",75633.77,79381.82,73519.48,74096.1,1896300],["2025-11-04",74096.1,76787.01,69098.7,73519.48,1794700],["2025-11-05",72558.44,76402.6,72270.13,74192.21,662100],["2025-11-06",74672.73,75825.97,73231.17,74000.0,587100],["2025-11-07",74000.0,79285.71,73615.58,77075.32,3186100],["2025-11-10",77075.32,82264.94,76402.6,77459.74,1346600],["2025-11-11",77555.84,78805.19,72750.65,75153.25,995600],["2025-11-12",74961.04,76883.12,73615.58,76210.39,929400],["2025-11-13",76787.01,79958.44,75441.56,78997.4,2228900],["2025-11-14",79381.82,80919.48,78132.47,78420.78,921000],["2025-11-17",78612.99,80054.55,76498.7,77844.16,1425900],["2025-11-18",77844.16,79958.44,76883.12,77748.05,1379100],["2025-11-19",77844.16,78324.68,74000.0,74768.83,1896400],["2025-11-20",74672.73,75825.97,72077.92,73231.17,1491300],["2025-11-21",73135.06,73135.06,71597.4,71789.61,891900],["2025-11-24",71789.61,72942.86,71789.61,72366.23,489400],["2025-11-25",66311.69,72846.75,66311.69,69579.22,1250800],["2025-11-26",69963.64,71885.71,69771.43,71501.3,424200],["2025-11-27",71597.4,72077.92,70155.84,70348.05,379300],["2025-11-28",71597.4,71597.4,69194.81,69771.43,651300],["2025-12-01",69771.43,71116.88,69002.6,70155.84,435100],["2025-12-02",70155.84,70444.16,69002.6,69771.43,342300],["2025-12-03",69771.43,71981.82,69675.32,71693.51,817600],["2025-12-04",71693.51,72077.92,70636.36,70924.68,348800],["2025-12-05",70924.68,71597.4,70059.74,70348.05,510100],["2025-12-08",70155.84,70732.47,69194.81,69387.01,527400],["2025-12-09",69579.22,69771.43,66503.9,68233.77,891800],["2025-12-10",68233.77,68522.08,67561.04,67657.14,191400],["2025-12-11",67657.14,68810.39,67272.73,67753.25,279300],["2025-12-12",68329.87,69098.7,66215.58,66311.69,467400],["2025-12-15",66311.69,67368.83,65927.27,66119.48,309700],["2025-12-16",66696.1,67272.73,65158.44,67176.62,451200],["2025-12-17",66503.9,68522.08,65831.17,67561.04,316400],["2025-12-18",67753.25,67849.35,66600.0,67080.52,194800],["2025-12-19",67176.62,67176.62,65927.27,66984.42,281400],["2025-12-22",66696.1,68233.77,66696.1,67753.25,165600],["2025-12-23",67657.14,68618.18,66984.42,66984.42,208900],["2025-12-24",67176.62,67272.73,66119.48,66215.58,377500],["2025-12-25",66215.58,67272.73,62467.53,65158.44,426800],["2025-12-26",65735.06,66119.48,64870.13,65350.65,344300],["2025-12-29",65350.65,66215.58,65254.55,65831.17,186100],["2025-12-30",66215.58,67657.14,66215.58,67176.62,290700],["2025-12-31",67849.35,68041.56,66311.69,68041.56,322300],["2026-01-05",68041.56,77171.43,67561.04,68522.08,483400],["2026-01-06",68329.87,69194.81,67272.73,67849.35,260200],["2026-01-07",67849.35,76210.39,67272.73,74768.83,2719200],["2026-01-08",74768.83,77748.05,74288.31,75249.35,2216900],["2026-01-09",76690.91,88127.27,75825.97,88127.27,4686300],["2026-01-12",88127.27,97449.35,88127.27,97449.35,1448300],["2026-01-13",98025.97,107059.74,95238.96,100812.99,3913500],["2026-01-14",100909.09,115228.57,100236.36,115228.57,2869500],["2026-01-15",115132.47,128971.43,115132.47,121090.91,2022400],["2026-01-16",121955.84,126857.14,110519.48,119553.25,2346000],["2026-01-19",118976.62,126857.14,117246.75,125800.0,1516300],["2026-01-20",128298.7,134641.56,125896.1,133392.21,1738900],["2026-01-21",133296.1,134545.45,123877.92,130989.61,2288600],["2026-01-22",129932.47,136467.53,121379.22,122051.95,1673600],["2026-01-23",122051.95,123012.99,110519.48,111480.52,3396100],["2026-01-26",111480.52,124262.34,111480.52,119168.83,1489900],["2026-01-27",119168.83,123012.99,115805.19,121859.74,1656300],["2026-01-28",121090.91,131181.82,112633.77,117823.38,3397600],["2026-01-29",122340.26,122340.26,113787.01,118207.79,1541800],["2026-01-30",118207.79,122820.78,114844.16,118496.1,1803400],["2026-02-02",118496.1,125896.1,118015.58,123877.92,1558200],["2026-02-03",124550.65,132238.96,122532.47,129259.74,2297200],["2026-02-04",129355.84,132527.27,122244.16,125896.1,1363400],["2026-02-05",125896.1,125896.1,115324.68,116285.71,2254100],["2026-02-06",116285.71,116285.71,103215.58,109942.86,3112200],["2026-02-09",111480.52,113306.49,108020.78,108885.71,750400],["2026-02-10",108885.71,112441.56,96103.9,100812.99,2655800],["2026-02-11",100909.09,105522.08,97064.94,102062.34,902300],["2026-02-12",103792.21,104945.45,101485.71,102831.17,422000],["2026-02-13",103023.38,103023.38,97545.45,100909.09,1064100],["2026-02-23",102254.55,114363.64,101197.4,112825.97,1503600],["2026-02-24",112825.97,113402.6,108597.4,110423.38,1044000],["2026-02-25",110519.48,113883.12,107636.36,109366.23,1154900],["2026-02-26",109174.03,109558.44,105714.29,106579.22,1084400],["2026-02-27",106579.22,106771.43,103119.48,105714.29,1341300],["2026-03-02",105714.29,105714.29,89280.52,98698.7,1680900],["2026-03-03",98698.7,102254.55,96103.9,97545.45,1624400],["2026-03-04",97064.94,97545.45,89088.31,93220.78,1843600],["2026-03-05",92740.26,100140.26,92740.26,93605.19,810000],["2026-03-06",95527.27,95527.27,88319.48,88511.69,1165300],["2026-03-09",88607.79,88607.79,77267.53,77267.53,2082300],["2026-03-10",77459.74,83514.29,76883.12,82553.25,1450000],["2026-03-11",81688.31,86301.3,79574.03,85148.05,1034800],["2026-03-12",85148.05,85244.16,80727.27,81303.9,752400],["2026-03-13",81303.9,82168.83,78805.19,79189.61,1000200],["2026-03-16",79766.23,82553.25,79189.61,80438.96,731400],["2026-03-17",81015.58,84475.32,80727.27,83033.77,642900],["2026-03-18",83225.97,85436.36,81400.0,82649.35,793100],["2026-03-19",83129.87,83129.87,79862.34,80919.48,612500],["2026-03-20",80919.48,84379.22,79862.34,82264.94,857600],["2026-03-23",82361.04,82361.04,77075.32,78516.88,761000],["2026-03-24",79285.71,82264.94,79285.71,81015.58,485700],["2026-03-25",81015.58,84090.91,80919.48,83898.7,777200],["2026-03-26",83610.39,92836.36,83322.08,92163.64,2175700],["2026-03-27",92067.53,93989.61,88415.58,90337.66,917400],["2026-03-30",76979.22,90433.77,76979.22,87262.34,889900],["2026-03-31",87454.55,89953.25,85436.36,86397.4,824200],["2026-04-01",87262.34,93124.68,87262.34,91587.01,1445600],["2026-04-02",91587.01,92259.74,88896.1,89664.94,646600],["2026-04-03",90914.29,91779.22,86781.82,87070.13,592300],["2026-04-06",87935.06,87935.06,85051.95,85148.05,524900],["2026-04-07",85051.95,89472.73,84859.74,86974.03,422800],["2026-04-08",88415.58,91298.7,88127.27,90529.87,1001900],["2026-04-09",90529.87,90529.87,87454.55,88319.48,584800],["2026-04-10",88319.48,90722.08,87646.75,89664.94,829800],["2026-04-13",89184.42,90625.97,87935.06,90145.45,647800],["2026-04-14",89953.25,95142.86,89953.25,93124.68,1371800],["2026-04-15",93124.68,93412.99,90241.56,90625.97,964300],["2026-04-16",90818.18,91010.39,88031.17,88992.21,817200],["2026-04-17",88992.21,91779.22,88415.58,90145.45,459400],["2026-04-20",90145.45,90145.45,88703.9,89280.52,361600],["2026-04-21",89376.62,91587.01,88992.21,89568.83,504700],["2026-04-22",89568.83,90145.45,88511.69,88607.79,391700],["2026-04-23",75922.08,89664.94,75922.08,88031.17,661700],["2026-04-24",88800.0,90722.08,88319.48,88992.21,568900],["2026-04-28",89184.42,89376.62,87262.34,87358.44,472100],["2026-04-29",87935.06,87935.06,85532.47,86205.19,557600],["2026-05-04",86205.19,87646.75,85628.57,86109.09,247900],["2026-05-05",86493.51,87646.75,84859.74,85148.05,360900],["2026-05-06",85532.47,86012.99,83514.29,84187.01,766100],["2026-05-07",84571.43,86012.99,84283.12,84379.22,594800],["2026-05-08",85051.95,85244.16,82361.04,83225.97,503800],["2026-05-11",83225.97,84187.01,81303.9,81496.1,476400],["2026-05-12",81496.1,82264.94,80727.27,81976.62,397000],["2026-05-13",81688.31,90337.66,81688.31,87166.23,1364900],["2026-05-14",89857.14,90241.56,86781.82,87166.23,471000],["2026-05-15",87454.55,87454.55,84571.43,85724.68,572100],["2026-05-18",85340.26,93893.51,85340.26,93701.3,2597200],["2026-05-19",93893.51,104753.25,93701.3,97545.45,2868200],["2026-05-20",99083.12,99083.12,86974.03,94085.71,1770500],["2026-05-21",94181.82,96103.9,89953.25,92259.74,867300],["2026-05-22",93220.78,93797.4,89376.62,90529.87,782000],["2026-05-25",90529.87,92932.47,89376.62,90722.08,401700],["2026-05-26",90337.66,92067.53,89953.25,90241.56,380100],["2026-05-27",90337.66,93797.4,90337.66,92259.74,795400],["2026-05-28",92548.05,92644.16,89376.62,89857.14,578900],["2026-05-29",89376.62,90818.18,89280.52,89472.73,489300],["2026-06-01",89472.73,90625.97,88223.38,88511.69,345300],["2026-06-02",88511.69,90818.18,88415.58,89184.42,398400],["2026-06-03",88992.21,90625.97,88607.79,90529.87,442300],["2026-06-04",90625.97,94758.44,89857.14,92259.74,836700],["2026-06-05",92836.36,93028.57,90337.66,90914.29,358500],["2026-06-08",91298.7,91298.7,86589.61,86974.03,849000],["2026-06-09",87454.55,88319.48,85724.68,87742.86,358500],["2026-06-10",87166.23,88223.38,87166.23,87262.34,188300],["2026-06-11",74672.73,87262.34,74672.73,85916.88,348800],["2026-06-12",86205.19,87358.44,85532.47,85820.78,283400],["2026-06-15",86589.61,87646.75,85051.95,86589.61,242800],["2026-06-16",86589.61,87838.96,86589.61,87166.23,219200],["2026-06-17",87262.34,89088.31,86877.92,88415.58,356800],["2026-06-18",88415.58,88703.9,87262.34,87550.65,187700],["2026-06-19",87935.06,87935.06,86397.4,86685.71,241700],["2026-06-22",85724.68,86589.61,85724.68,86205.19,213900],["2026-06-23",86301.3,86589.61,84667.53,84859.74,369700],["2026-06-24",85532.47,85532.47,83514.29,84187.01,301100],["2026-06-25",83706.49,84859.74,83610.39,84187.01,177200],["2026-06-26",84187.01,84571.43,83610.39,83802.6,141300],["2026-06-29",83898.7,84283.12,82649.35,83610.39,173600],["2026-06-30",83610.39,86012.99,83610.39,84571.43,208500],["2026-07-01",84859.74,86877.92,84571.43,86493.51,292900],["2026-07-02",86012.99,87358.44,85628.57,85820.78,189700],["2026-07-03",86301.3,86301.3,84571.43,84571.43,238600],["2026-07-06",84571.43,85051.95,81688.31,82841.56,385000],["2026-07-07",82841.56,83322.08,81688.31,82745.45,270600],["2026-07-08",82361.04,84090.91,82361.04,83322.08,162100],["2026-07-09",83610.39,83706.49,82553.25,82841.56,140300],["2026-07-10",82649.35,82937.66,81688.31,81976.62,269600],["2026-07-13",81880.52,83033.77,79862.34,80150.65,296500],["2026-07-14",80631.17,80727.27,78132.47,79574.03,280700],["2026-07-15",79574.03,80246.75,78901.3,79093.51,136900],["2026-07-16",79381.82,79381.82,76883.12,78516.88,286900],["2026-07-17",78516.88,79574.03,77844.16,78516.88,148700],["2026-07-20",78516.88,78805.19,75249.35,75249.35,306500],["2026-07-21",75922.08,76883.12,74480.52,74576.62,235600],["2026-07-22",75537.66,77363.64,74576.62,75249.35,289800],["2026-07-23",75249.35,76210.39,71693.51,75249.35,243400],["2026-07-24",75922.08,75922.08,74192.21,74192.21,126900],["2026-07-27",74576.62,74961.04,71597.4,71981.82,188600],["2026-07-28",72077.92,73038.96,70444.16,71693.51,190500],["2026-07-29",71885.71,72942.86,71597.4,72558.44,118000],["2026-07-30",72558.44,75729.87,71597.4,75729.87,267300],["2026-07-31",76402.6,80823.38,75249.35,77940.26,432000],["2026-08-03",78805.19,80246.75,78324.68,79766.23,239100],["2026-08-04",80054.55,80631.17,78036.36,78420.78,229600],["2026-08-05",78036.36,83225.97,76883.12,82072.73,655800],["2026-08-06",81976.62,82649.35,80246.75,80535.06,188500],["2026-08-07",80631.17,86205.19,80631.17,83129.87,753900],["2026-08-10",83225.97,88415.58,83225.97,85244.16,441000],["2026-08-11",85532.47,85532.47,82937.66,83514.29,425100],["2026-08-12",83610.39,84090.91,81976.62,83418.18,302700],["2026-08-13",83129.87,84571.43,81496.1,81688.31,314500],["2026-08-14",81688.31,81784.42,79189.61,79477.92,440000],["2026-08-17",79766.23,81015.58,79285.71,80535.06,155800],["2026-08-18",80054.55,83802.6,80054.55,83033.77,673600],["2026-08-19",82937.66,83225.97,81688.31,81880.52,173300],["2026-08-20",82168.83,84955.84,81880.52,83898.7,593600],["2026-08-21",83802.6,84859.74,82649.35,84571.43,370600],["2026-08-24",84571.43,85148.05,83514.29,84187.01,344600],["2026-08-25",84283.12,84283.12,82457.14,82937.66,312400],["2026-08-26",82937.66,86397.4,82937.66,83994.81,244600],["2026-08-27",83994.81,84955.84,83994.81,84283.12,240000],["2026-08-28",85340.26,86205.19,84379.22,84859.74,464000],["2026-09-03",84859.74,84955.84,82937.66,83225.97,269200],["2026-09-04",83514.29,83514.29,82264.94,82649.35,246200],["2026-09-07",82649.35,84283.12,82264.94,82745.45,240200],["2026-09-08",83033.77,83129.87,82264.94,82841.56,98900],["2026-09-09",82745.45,83610.39,82264.94,82553.25,167000],["2026-09-10",82553.25,82649.35,81688.31,82457.14,164100],["2026-09-11",82457.14,83225.97,80631.17,80727.27,279300],["2026-09-14",81303.9,81400.0,78805.19,79766.23,202300],["2026-09-15",79766.23,81207.79,79381.82,80631.17,191700],["2026-09-16",80631.17,82264.94,80631.17,81111.69,238100],["2026-09-17",82800.0,82800.0,81400.0,81800.0,192900],["2026-09-18",69800.0,82000.0,69600.0,80400.0,300600],["2026-09-21",80600.0,81300.0,79700.0,79800.0,145800],["2026-09-22",79800.0,81000.0,79800.0,80100.0,119500],["2026-09-23",81000.0,81100.0,79900.0,80600.0,99800],["2026-09-24",80600.0,85700.0,80200.0,83500.0,822400],["2026-09-25",83500.0,84400.0,82400.0,82700.0,234000],["2026-09-28",82700.0,83200.0,79000.0,79800.0,438600],["2026-09-29",79600.0,81700.0,78800.0,80600.0,258100],["2026-09-30",80800.0,81400.0,79800.0,80300.0,148400],["2026-10-01",80300.0,82500.0,80200.0,80600.0,348400],["2026-10-02",81500.0,81500.0,80000.0,80400.0,159600]]}