{"sym":"VJC","index":false,"bars":[["2017-02-28",46692.08,46692.08,46692.08,46692.08,12030],["2017-03-01",49934.59,49934.59,49934.59,49934.59,610670],["2017-03-02",53393.26,53393.26,53393.26,53393.26,330550],["2017-03-03",57111.33,57111.33,53393.26,57111.33,2827380],["2017-03-06",57932.77,59662.1,57111.33,59402.7,1155300],["2017-03-07",59402.7,59445.94,56246.67,57284.27,983900],["2017-03-08",56246.67,57284.27,54690.26,56203.43,916200],["2017-03-09",55641.4,56635.77,55641.4,56462.83,635920],["2017-03-10",56462.83,56635.77,55684.63,56635.77,473480],["2017-03-13",56851.93,57024.87,56333.13,56635.77,566660],["2017-03-14",56376.37,56549.3,55987.26,55987.26,410150],["2017-03-15",55771.1,55987.26,52312.43,52528.59,662540],["2017-03-16",52528.59,52744.76,50366.92,50366.92,534810],["2017-03-17",49977.82,52312.43,48853.75,50799.26,518260],["2017-03-20",51880.09,54344.4,51231.59,54344.4,307470],["2017-03-21",54344.4,56116.97,54214.7,54214.7,348100],["2017-03-22",54041.76,54430.86,53350.03,54041.76,380360],["2017-03-23",54041.76,55122.6,53912.06,54474.1,583643],["2017-03-24",54906.43,55727.86,54906.43,55338.76,717630],["2017-03-27",55554.93,56635.77,55554.93,56160.2,654930],["2017-03-28",56635.77,57803.07,56203.43,56592.53,675680],["2017-03-29",57024.87,57024.87,56203.43,56938.4,426200],["2017-03-30",57068.1,57068.1,55338.76,55338.76,391980],["2017-03-31",56160.2,56160.2,55338.76,55382.0,358710],["2017-04-03",55338.76,55987.26,54387.63,54387.63,382490],["2017-04-04",55771.1,56160.2,54517.33,55338.76,759220],["2017-04-05",55036.13,56246.67,54690.26,55641.4,804790],["2017-04-07",55814.33,55857.56,55641.4,55814.33,380370],["2017-04-10",55814.33,56851.93,55727.86,56549.3,1065530],["2017-04-11",56635.77,57068.1,56592.53,56981.63,206460],["2017-04-12",56679.0,58192.17,56679.0,57976.0,458390],["2017-04-13",57932.77,58105.7,57846.3,58019.24,278260],["2017-04-14",58062.47,58105.7,56635.77,57586.9,335130],["2017-04-17",56851.93,57846.3,56203.43,56938.4,227200],["2017-04-18",56246.67,56981.63,55338.76,55771.1,263970],["2017-04-19",55771.1,56851.93,55295.53,56808.7,255600],["2017-04-20",56808.7,56981.63,55987.26,56895.17,313760],["2017-04-21",57024.87,57024.87,56506.07,56808.7,218910],["2017-04-24",56808.7,56981.63,55944.03,55944.03,229020],["2017-04-25",55944.03,55944.03,55122.6,55338.76,212370],["2017-04-26",55338.76,55900.8,55338.76,55857.56,304330],["2017-04-27",56635.77,56635.77,55382.0,55382.0,329050],["2017-04-28",55944.03,55944.03,55122.6,55209.06,1744037],["2017-05-03",55641.4,55641.4,55165.83,55295.53,244220],["2017-05-04",55295.53,56203.43,55295.53,56203.43,351660],["2017-05-05",56289.9,56289.9,55554.93,56116.97,234430],["2017-05-08",56160.2,56160.2,55771.1,56030.5,244970],["2017-05-09",56204.78,56422.62,55769.08,56117.64,292990],["2017-05-10",56117.64,56858.32,55943.36,56858.32,421080],["2017-05-11",56727.61,56989.03,56509.76,56814.75,425720],["2017-05-12",56640.47,56989.03,56422.62,56640.47,329590],["2017-05-15",56204.78,56596.9,55769.08,55986.93,342370],["2017-05-16",55986.93,55986.93,55333.38,55769.08,381790],["2017-05-17",55856.22,56074.07,55071.97,55769.08,361550],["2017-05-18",55769.08,55769.08,55071.97,55333.38,233910],["2017-05-19",55333.38,55681.94,55071.97,55681.94,347600],["2017-05-22",55115.54,56204.78,55115.54,55943.36,239240],["2017-05-23",55333.38,55899.79,55333.38,55681.94,270840],["2017-05-24",55681.94,55681.94,55289.82,55333.38,274860],["2017-05-25",55333.38,55376.95,54723.41,54897.69,291450],["2017-05-26",54941.26,55333.38,54941.26,55246.25,303420],["2017-05-29",55115.54,55681.94,55115.54,55681.94,233250],["2017-05-30",55681.94,55681.94,55333.38,55551.23,232230],["2017-05-31",55507.66,55681.94,55420.52,55681.94,291420],["2017-06-01",55681.94,56640.47,55594.8,56640.47,352300],["2017-06-02",57076.17,57903.99,56901.89,57076.17,550930],["2017-06-05",57076.17,57076.17,56422.62,56640.47,352740],["2017-06-06",56640.47,57076.17,56553.33,56684.04,384530],["2017-06-07",56684.04,56858.32,55333.38,55551.23,481910],["2017-06-08",56422.62,56509.76,55725.51,55725.51,412620],["2017-06-09",56074.07,56074.07,55115.54,55333.38,394470],["2017-06-12",55638.37,55899.79,55028.4,55333.38,300880],["2017-06-13",55725.51,55725.51,55159.11,55594.8,336730],["2017-06-14",55681.94,55725.51,55333.38,55333.38,490260],["2017-06-15",55899.79,55899.79,55115.54,55115.54,338740],["2017-06-16",56553.33,56553.33,55159.11,55333.38,563250],["2017-06-19",55769.08,55769.08,55115.54,55289.82,522510],["2017-06-20",55115.54,55202.68,54897.69,55115.54,629170],["2017-06-21",55202.68,55202.68,54461.99,54505.56,725110],["2017-06-22",54505.56,54679.84,53939.16,54026.3,606330],["2017-06-23",54157.01,54897.69,54113.44,54897.69,622950],["2017-06-26",55071.97,55333.38,54723.41,54897.69,573890],["2017-06-27",54897.69,54897.69,54461.99,54461.99,639390],["2017-06-28",54854.12,54897.69,54287.71,54374.85,569150],["2017-06-29",54374.85,55028.4,54026.3,55028.4,688090],["2017-06-30",55289.82,55289.82,54374.85,55028.4,350710],["2017-07-03",54766.98,54766.98,54331.28,54766.98,454070],["2017-07-04",54854.12,54854.12,54200.58,54418.42,332550],["2017-07-05",54810.55,54897.69,54331.28,54549.13,426320],["2017-07-06",55028.4,55028.4,54549.13,54723.41,336670],["2017-07-07",54766.98,54766.98,54461.99,54723.41,341050],["2017-07-10",54723.41,54810.55,54418.42,54679.84,362320],["2017-07-11",54461.99,54810.55,54244.14,54636.27,357210],["2017-07-12",54897.69,54897.69,54636.27,54854.12,329150],["2017-07-13",55769.08,55769.08,54897.69,55333.38,416390],["2017-07-14",55289.82,55289.82,55115.54,55289.82,347800],["2017-07-17",55333.38,55507.66,55028.4,55333.38,330980],["2017-07-18",55333.38,55725.51,55289.82,55638.37,353040],["2017-07-19",55769.08,56204.78,55638.37,55943.36,419060],["2017-07-20",56030.5,56161.21,55202.68,55333.38,309660],["2017-07-21",54897.69,55681.94,54331.28,54592.7,318860],["2017-07-24",54810.55,55028.4,54069.87,54766.98,286290],["2017-07-25",55202.68,55289.82,54244.14,54897.69,355920],["2017-07-26",54897.69,54897.69,54679.84,54897.69,321700],["2017-07-27",55115.54,55333.38,54592.7,54984.83,352120],["2017-07-28",54896.29,55294.73,54896.29,55029.1,298820],["2017-07-31",55029.1,55250.46,54497.84,55073.37,400240],["2017-08-01",55073.37,55250.46,54807.74,55206.18,451080],["2017-08-02",55206.18,55427.54,54896.29,55339.0,306260],["2017-08-03",55339.0,55560.35,54896.29,55339.0,539110],["2017-08-04",55339.0,55516.08,54984.83,55294.73,595560],["2017-08-07",55250.46,55516.08,54940.56,55294.73,507930],["2017-08-08",54984.83,55383.27,54984.83,55206.18,517700],["2017-08-09",55250.46,55250.46,54674.93,54674.93,382800],["2017-08-10",54674.93,55117.64,54674.93,54896.29,395130],["2017-08-11",54896.29,55250.46,54852.01,54940.56,335250],["2017-08-14",55073.37,55250.46,54852.01,54940.56,340460],["2017-08-15",55029.1,55073.37,54763.47,54896.29,374780],["2017-08-16",54453.57,54852.01,54453.57,54763.47,392220],["2017-08-17",54763.47,54763.47,54276.49,54276.49,398670],["2017-08-18",54320.76,54453.57,53789.51,54453.57,393490],["2017-08-21",54807.74,54807.74,54586.39,54674.93,372290],["2017-08-22",54674.93,54852.01,54630.66,54674.93,416570],["2017-08-23",54807.74,54896.29,54674.93,54852.01,509780],["2017-08-24",54896.29,55339.0,54807.74,55073.37,439560],["2017-08-25",55339.0,55383.27,55117.64,55294.73,354360],["2017-08-28",55294.73,55339.0,55117.64,55294.73,333790],["2017-08-29",53125.44,55206.18,53125.44,55117.64,405850],["2017-08-30",55117.64,55339.0,54807.74,55206.18,362460],["2017-08-31",55294.73,55383.27,55029.1,55250.46,816320],["2017-09-01",55560.35,56445.78,55560.35,56357.24,587290],["2017-09-05",58393.71,58393.71,57552.56,57818.18,724290],["2017-09-06",57951.0,58039.54,57685.37,57906.73,483650],["2017-09-07",57951.0,58128.08,57508.29,57685.37,594640],["2017-09-08",57773.91,57906.73,57109.85,57685.37,509290],["2017-09-11",57995.27,59721.85,57729.64,59102.05,908160],["2017-09-12",59323.41,59500.49,59057.78,59102.05,952340],["2017-09-13",59500.49,59500.49,59102.05,59456.22,871420],["2017-09-14",59766.12,61094.25,59677.57,60961.44,1017040],["2017-09-15",61536.97,61891.13,60961.44,60961.44,529750],["2017-09-18",61448.42,61448.42,60518.73,60695.81,740620],["2017-09-19",60474.46,60695.81,60341.64,60430.19,626800],["2017-09-20",60651.54,60917.17,60474.46,60695.81,595060],["2017-09-21",61094.25,61315.61,60607.27,60695.81,3038270],["2017-09-22",61111.96,64892.72,61049.98,64892.72,4045950],["2017-09-25",65078.66,68549.52,65078.66,67805.77,3564440],["2017-09-26",67867.75,67867.75,66132.32,66628.15,776990],["2017-09-27",66008.36,66442.21,65078.66,66318.25,961862],["2017-09-28",66504.19,67805.77,66318.25,66876.07,814242],["2017-09-29",67247.95,67743.79,66628.15,67062.01,761960],["2017-10-02",67247.95,67557.85,66132.32,66690.13,789450],["2017-10-03",65698.46,66752.11,64458.86,64706.78,743790],["2017-10-04",65078.66,65574.5,64458.86,65078.66,1020210],["2017-10-05",65388.56,65822.42,64768.76,65326.58,815080],["2017-10-06",65078.66,65450.54,64768.76,65264.6,520930],["2017-10-09",65512.52,66194.3,64582.82,65574.5,972200],["2017-10-10",66132.32,66132.32,64892.72,65078.66,1068770],["2017-10-11",65078.66,65388.56,64520.84,65140.64,917170],["2017-10-12",65140.64,67433.89,64706.78,66876.07,1821470],["2017-10-13",67123.99,67247.95,66814.09,66938.05,639900],["2017-10-16",67185.97,68983.38,67062.01,68859.42,1403370],["2017-10-17",68797.44,69541.2,68487.54,68797.44,1086220],["2017-10-18",69355.26,70222.97,68797.44,68859.42,1394640],["2017-10-19",68983.38,69603.18,68611.5,68921.4,864160],["2017-10-20",69231.3,69851.1,68673.48,68983.38,856360],["2017-10-23",68983.38,69045.36,67557.85,67557.85,778700],["2017-10-24",67247.95,67991.71,67062.01,67557.85,587240],["2017-10-25",67867.75,68115.67,67000.03,67867.75,674720],["2017-10-26",67991.71,68177.65,67557.85,67867.75,884480],["2017-10-27",67991.71,70099.02,67991.71,70099.02,2363450],["2017-10-30",70656.83,71338.61,69851.1,70966.73,1258430],["2017-10-31",70656.83,70966.73,69479.22,69913.08,819280],["2017-11-01",69727.14,70594.85,69417.24,70470.89,1031490],["2017-11-02",69913.08,71276.63,69107.34,69293.28,1297110],["2017-11-03",69293.28,70346.93,68673.48,70284.95,1009640],["2017-11-06",70284.95,70966.73,69913.08,70346.93,873460],["2017-11-07",70160.99,70532.87,69913.08,70346.93,871000],["2017-11-08",70408.91,72454.24,70408.91,72020.39,2747044],["2017-11-09",71710.49,73321.96,71710.49,72640.18,1542300],["2017-11-10",73074.04,73321.96,72640.18,73074.04,1255570],["2017-11-13",72826.12,73012.06,72082.36,72578.2,1864700],["2017-11-14",72392.26,74189.67,71648.51,73136.02,1860900],["2017-11-15",73755.82,74127.69,73136.02,73136.02,1264950],["2017-11-16",73136.02,74995.41,73136.02,74685.51,2684240],["2017-11-17",74685.51,75181.35,73755.82,74685.51,2699950],["2017-11-20",74809.47,75057.39,74375.61,74871.45,2311040],["2017-11-21",74933.43,77164.7,74933.43,76854.8,2414190],["2017-11-22",76916.78,78342.31,76916.78,78094.39,1683620],["2017-11-23",78094.39,81131.4,76854.8,80511.6,2226830],["2017-11-24",80573.58,80883.48,79333.99,80263.68,1888920],["2017-11-27",80015.76,80511.6,79148.05,80139.72,2096500],["2017-11-28",80077.74,82185.05,79829.82,82185.05,2761670],["2017-11-29",82990.79,83858.5,82494.95,83424.65,1670450],["2017-11-30",83672.56,85469.97,83672.56,83672.56,2217580],["2017-12-01",83858.5,83982.46,82742.87,83610.58,1340500],["2017-12-04",83796.52,84168.4,83424.65,84106.42,937190],["2017-12-05",83982.46,84354.34,80573.58,80573.58,3082830],["2017-12-06",80883.48,81627.23,77474.6,80573.58,2301310],["2017-12-07",80573.58,81317.34,77784.49,78714.19,2158260],["2017-12-08",79148.05,80573.58,78590.23,80139.72,1885970],["2017-12-11",79953.78,83300.69,79953.78,82247.03,1440620],["2017-12-12",82494.95,83176.73,79643.89,82680.89,1547520],["2017-12-13",82866.83,83548.6,82432.97,82990.79,1296280],["2017-12-14",82990.79,83176.73,82123.07,82680.89,1889290],["2017-12-15",82123.07,86151.75,82123.07,86151.75,2595840],["2017-12-18",86399.67,87949.16,86337.69,87391.34,2056920],["2017-12-19",87391.34,89064.8,86151.75,88878.86,1792820],["2017-12-20",88630.94,89126.78,87701.24,88445.0,1880160],["2017-12-21",87391.34,88506.98,86461.65,86647.59,2105890],["2017-12-22",86647.59,87205.41,84912.16,86275.71,1472310],["2017-12-25",86275.71,88259.06,86275.71,87391.34,1621610],["2017-12-26",87515.3,88878.86,87391.34,88630.94,1057150],["2017-12-27",88630.94,88692.92,88011.14,88321.04,2113650],["2017-12-28",88321.04,90056.47,88197.08,89870.53,2443930],["2017-12-29",89870.53,91296.06,89870.53,90986.17,2414600],["2018-01-02",90924.19,92597.64,90924.19,91420.02,2220460],["2018-01-03",91482.0,92101.8,90738.25,91915.86,1613290],["2018-01-04",91729.92,92473.68,91296.06,92287.74,1055310],["2018-01-05",92349.72,92535.66,91605.96,92287.74,873240],["2018-01-08",92287.74,92411.7,91543.98,92039.82,2049320],["2018-01-09",92101.8,92225.76,89870.53,91420.02,1143400],["2018-01-10",91420.02,91667.94,90614.29,90862.21,714190],["2018-01-11",91172.11,95386.72,91110.13,95386.72,3199720],["2018-01-12",95200.78,96378.4,94395.05,96378.4,2791440],["2018-01-15",96378.4,99787.28,95448.7,99725.3,2312970],["2018-01-16",99725.3,101336.77,99477.38,100097.18,1099830],["2018-01-17",100221.14,101832.61,97989.87,99167.48,1655210],["2018-01-18",97370.07,101584.69,97370.07,101584.69,1848160],["2018-01-19",101708.65,108650.37,101708.65,108650.37,2482660],["2018-01-22",110208.76,116255.28,109897.08,116255.28,1240120],["2018-01-25",124358.86,124358.86,124358.86,124358.86,831810],["2018-01-26",133023.46,133023.46,115756.59,118437.01,4932820],["2018-01-29",118437.01,123423.83,115320.25,118125.34,1897530],["2018-01-30",118125.34,121553.78,114135.88,121553.78,1871290],["2018-01-31",121553.78,121865.45,119559.05,120307.07,990200],["2018-02-01",119683.72,120618.75,118437.01,119683.72,971750],["2018-02-02",119060.36,121865.45,117003.3,121242.1,1625780],["2018-02-05",117190.31,120930.42,115320.25,115320.25,1547110],["2018-02-06",107279.0,107279.0,107279.0,107279.0,2358080],["2018-02-07",108463.37,114759.23,108463.37,114759.23,3368220],["2018-02-08",114883.9,118437.01,112203.48,114696.9,437070],["2018-02-09",110333.43,115320.25,107528.34,115320.25,741110],["2018-02-12",115943.6,122738.15,115943.6,122738.15,1243970],["2018-02-13",122800.48,124608.2,121553.78,124047.19,2233320],["2018-02-21",124047.19,125854.91,123922.52,124047.19,837950],["2018-02-22",124047.19,124047.19,119746.05,121553.78,1465290],["2018-02-23",121553.78,122301.8,120120.06,121553.78,1558690],["2018-02-26",121678.45,123423.83,121304.43,121616.11,1730690],["2018-02-27",121678.45,126976.94,121678.45,125293.89,1723280],["2018-02-28",124732.87,125293.89,123174.49,124670.54,1500780],["2018-03-01",124047.19,127101.61,123112.16,124982.21,739280],["2018-03-02",124358.86,126353.59,123174.49,125917.24,693610],["2018-03-05",125917.24,132774.12,125917.24,126540.6,1593780],["2018-03-06",127163.95,130779.39,126540.6,130779.39,997770],["2018-03-07",130779.39,131527.42,128410.65,129345.68,609640],["2018-03-08",129595.02,131527.42,128098.98,130280.71,853940],["2018-03-09",130592.39,132462.45,130280.71,130280.71,842510],["2018-03-12",130280.71,132088.44,130280.71,130841.73,544480],["2018-03-13",130841.73,131215.74,125293.89,128410.65,1092120],["2018-03-14",129034.01,129969.04,126540.6,128722.33,1208430],["2018-03-15",128722.33,129657.36,127226.28,128098.98,716950],["2018-03-16",128285.98,129034.01,127101.61,127163.95,896950],["2018-03-19",128098.98,130218.38,127600.3,129345.68,909580],["2018-03-20",129034.01,129657.36,127163.95,127724.97,925590],["2018-03-21",127787.3,128098.98,126540.6,126540.6,916790],["2018-03-22",127101.61,130654.72,127101.61,130218.38,1005970],["2018-03-23",126540.6,129906.7,126540.6,129906.7,554530],["2018-03-26",130280.71,135890.89,130280.71,135828.55,6536310],["2018-03-27",137137.59,138820.64,136825.92,138384.3,805100],["2018-03-28",138384.3,140690.7,137449.27,140254.36,630320],["2018-03-29",140254.36,140753.04,138072.62,138384.3,5286610],["2018-03-30",138384.3,140566.03,138321.96,139568.67,741770],["2018-04-02",139755.67,142997.11,139755.67,142186.75,1470070],["2018-04-03",142186.75,142685.43,138384.3,140254.36,863160],["2018-04-04",140566.03,141501.06,137760.95,137760.95,5240260],["2018-04-05",137760.95,138945.32,135267.53,135890.89,976470],["2018-04-06",136202.56,137760.95,134083.16,135890.89,1138030],["2018-04-09",137137.59,137947.95,134457.18,135890.89,1170690],["2018-04-10",136140.23,137137.59,134332.51,135267.53,960130],["2018-04-11",135890.89,135890.89,125854.91,132774.12,1127450],["2018-04-12",132150.77,133397.48,129657.36,130904.07,1617770],["2018-04-13",131527.42,133085.8,131215.74,132026.1,597990],["2018-04-16",132150.77,132898.79,131340.41,132026.1,375480],["2018-04-17",132026.1,133085.8,130904.07,130904.07,784220],["2018-04-18",131527.42,131839.09,129969.04,130779.39,623200],["2018-04-19",130904.07,131527.42,122800.48,122800.48,1960720],["2018-04-20",122800.48,124857.54,120930.42,121990.12,862320],["2018-04-23",123423.83,128348.32,122800.48,122800.48,831900],["2018-04-24",123174.49,124047.19,114260.55,121553.78,1019230],["2018-04-26",122177.13,122800.48,113263.18,119683.72,946070],["2018-04-27",118437.01,118437.01,114073.54,116566.95,533380],["2018-05-02",116878.63,117190.31,111954.14,111954.14,1315320],["2018-05-03",111954.14,111954.14,105907.62,107840.02,1448900],["2018-05-04",112826.84,114011.21,108463.37,110333.43,757232],["2018-05-07",111580.13,114073.54,110021.75,114073.54,727630],["2018-05-08",114385.22,118374.68,114198.21,117127.97,987910],["2018-05-09",117817.33,124710.89,116313.28,121702.79,1084740],["2018-05-10",122204.14,123770.86,117817.33,120386.75,1064480],["2018-05-11",119760.06,119760.06,115937.26,119008.03,340050],["2018-05-14",119697.39,120950.77,118757.36,120449.42,567850],["2018-05-15",121577.46,124021.54,120950.77,123457.52,1349830],["2018-05-16",123332.18,123394.85,121013.44,122078.81,310720],["2018-05-17",122204.14,122204.14,116375.95,117817.33,576390],["2018-05-18",117190.64,120950.77,109607.72,119070.7,977940],["2018-05-21",120010.74,120950.77,114809.23,115310.58,413480],["2018-05-22",109670.38,114621.22,108103.66,110861.09,1092970],["2018-05-23",110861.09,111550.45,108166.33,111550.45,915560],["2018-05-24",112177.14,112741.16,105910.26,107476.98,621940],["2018-05-25",107476.98,107476.98,99956.72,99956.72,813960],["2018-05-28",95883.25,98390.0,93000.49,93000.49,361800],["2018-05-29",86796.28,98390.0,86796.28,95256.56,754060],["2018-05-30",94629.87,95256.56,89804.38,92123.12,439930],["2018-05-31",94003.19,94629.87,92185.79,93251.16,543160],["2018-06-01",94629.87,99768.72,94629.87,99768.72,538240],["2018-06-04",103403.51,106724.95,102150.13,106724.95,374270],["2018-06-05",108417.01,111237.1,106850.29,108417.01,687581],["2018-06-06",106536.95,109419.71,105283.57,109419.71,359580],["2018-06-07",109419.71,113743.86,109419.71,112177.14,818930],["2018-06-08",112239.81,112490.48,111237.1,112177.14,592360],["2018-06-11",112177.14,117190.64,110297.07,115310.58,735790],["2018-06-12",114683.89,115185.24,107664.98,112177.14,871810],["2018-06-13",112177.14,114370.54,111863.79,112615.82,378700],["2018-06-14",109733.05,112490.48,109670.38,109670.38,419150],["2018-06-15",109607.72,110234.4,107790.32,108417.01,451400],["2018-06-18",109043.7,109607.72,101523.44,103403.51,477110],["2018-06-19",103403.51,103403.51,97073.96,100270.07,594620],["2018-06-20",100270.07,106536.95,98390.0,106536.95,808530],["2018-06-21",106536.95,111550.45,103466.17,108479.68,662400],["2018-06-22",109043.7,110923.76,106850.29,109607.72,563210],["2018-06-25",109858.39,110610.42,107852.99,108417.01,349460],["2018-06-26",107163.63,108417.01,105910.26,108354.34,1686050],["2018-06-27",108354.34,108354.34,106912.96,106912.96,347200],["2018-06-28",107163.63,107163.63,104030.19,104092.86,475360],["2018-06-29",105283.57,107690.05,104907.56,106637.22,465340],["2018-07-02",106637.22,106787.62,104080.33,104531.54,254710],["2018-07-03",104531.54,105057.96,99267.37,100019.39,339540],["2018-07-04",99267.37,100019.39,96259.26,98515.34,394580],["2018-07-05",98891.35,102425.87,94755.21,97387.3,531600],["2018-07-06",97763.31,100395.4,95507.24,99944.19,502440],["2018-07-09",100019.39,100997.02,96860.88,98139.33,413180],["2018-07-10",98289.73,101147.43,97387.3,100395.4,717010],["2018-07-11",99192.16,99192.16,96259.26,98289.73,920490],["2018-07-12",98364.93,99192.16,96259.26,98064.12,392960],["2018-07-13",98515.34,98891.35,96710.48,98515.34,356980],["2018-07-16",99643.38,100621.01,98289.73,99267.37,421900],["2018-07-17",99267.37,99417.77,97988.92,99342.57,393240],["2018-07-18",100395.4,101147.43,100019.39,101147.43,1069370],["2018-07-19",102200.26,107840.46,101899.45,105283.57,1743840],["2018-07-20",105659.58,107464.44,98515.34,98515.34,714380],["2018-07-23",103027.49,105283.57,102275.47,105283.57,924950],["2018-07-24",105659.58,105960.39,101523.44,103478.71,736570],["2018-07-25",103779.52,104531.54,100545.81,102275.47,613650],["2018-07-26",103027.49,103403.51,100320.2,102952.29,743270],["2018-07-27",103779.52,103779.52,102049.86,103403.51,634770],["2018-07-30",103779.52,108667.68,103478.71,108667.68,1590960],["2018-07-31",107163.63,109419.71,106787.62,108592.48,878870],["2018-08-01",108592.48,109043.7,106336.41,107539.65,594010],["2018-08-02",107539.65,109795.72,105809.99,109795.72,914610],["2018-08-03",110547.75,112051.8,109194.1,111299.77,1401820],["2018-08-06",111299.77,111675.79,110171.74,111224.57,467070],["2018-08-07",111074.17,111149.37,109946.13,110472.55,496310],["2018-08-08",110547.75,111901.39,110246.94,110923.76,664700],["2018-08-09",111299.77,113480.65,111299.77,112954.23,819990],["2018-08-10",112954.23,114683.89,112051.8,114608.69,730230],["2018-08-13",114608.69,116789.56,113931.86,115811.93,774760],["2018-08-14",115811.93,116563.95,113856.66,116112.74,1104390],["2018-08-15",116187.94,116187.94,111299.77,112051.8,682950],["2018-08-16",112051.8,112051.8,108291.67,111976.6,774200],["2018-08-17",112653.42,114232.67,112503.01,113555.85,718380],["2018-08-20",113555.85,114232.67,112051.8,113555.85,521820],["2018-08-21",113555.85,114683.89,113179.84,114307.88,647170],["2018-08-22",115059.9,115811.93,113480.65,114232.67,597400],["2018-08-23",114232.67,114683.89,113179.84,113555.85,643710],["2018-08-24",113706.25,114608.69,113179.84,114157.47,591390],["2018-08-27",114834.29,115210.31,114307.88,115059.9,1287390],["2018-08-28",115059.9,117165.57,114984.7,116714.36,1651770],["2018-08-29",116939.96,117315.98,115962.33,116864.76,757750],["2018-08-30",116563.95,117992.8,115962.33,117992.8,1474030],["2018-08-31",118143.21,118820.03,116939.96,117315.98,1111020],["2018-09-04",117315.98,117691.99,109118.9,109118.9,544240],["2018-09-05",112474.06,114380.4,112092.79,113999.13,1317760],["2018-09-06",113999.13,114685.41,110567.72,112092.79,562370],["2018-09-07",112092.79,113007.83,111940.28,112474.06,360100],["2018-09-10",112702.82,113007.83,112092.79,112397.8,320600],["2018-09-11",112550.31,114761.67,112550.31,114761.67,825660],["2018-09-12",114837.92,115524.2,113770.37,114380.4,480160],["2018-09-13",114532.9,114532.9,112855.33,112855.33,403560],["2018-09-14",113160.34,114075.38,113007.83,113617.86,346600],["2018-09-17",113694.12,113999.13,111330.25,112092.79,467680],["2018-09-18",111330.25,113770.37,111177.75,113770.37,858380],["2018-09-19",113999.13,114227.89,113236.59,113922.88,386640],["2018-09-20",114151.64,114227.89,113236.59,114075.38,526160],["2018-09-21",114380.4,114761.67,112855.33,113922.88,466240],["2018-09-24",113999.13,116210.48,113922.88,115981.72,1029500],["2018-09-25",116057.98,116286.74,114914.17,115981.72,1011010],["2018-09-26",115905.47,116057.98,115142.93,116057.98,1188410],["2018-09-27",116286.74,117201.78,115066.68,116362.99,1222140],["2018-09-28",116362.99,117049.27,114990.43,115524.2,1157560],["2018-10-01",115600.46,115752.96,112474.06,113236.59,1238340],["2018-10-02",112855.33,112855.33,109805.18,110567.72,1395300],["2018-10-03",111177.75,111330.25,110110.2,110415.21,697070],["2018-10-04",110567.72,110567.72,108661.38,109500.17,837900],["2018-10-05",109423.91,109423.91,108585.12,109118.9,604170],["2018-10-08",109118.9,109347.66,107212.56,107212.56,658020],["2018-10-09",107517.57,109271.41,107517.57,109042.65,886610],["2018-10-10",109195.15,110567.72,109195.15,110567.72,748570],["2018-10-11",108280.11,109728.93,102942.36,107365.07,591640],["2018-10-12",107365.07,107517.57,105611.23,107517.57,733920],["2018-10-15",107517.57,108280.11,105229.97,106145.01,367010],["2018-10-16",106297.52,106755.04,104314.92,104467.43,817220],["2018-10-17",105153.71,106221.26,104848.7,106145.01,850710],["2018-10-18",106145.01,106526.28,103704.89,104086.16,653560],["2018-10-19",103323.63,103323.63,100654.75,100654.75,924610],["2018-10-22",101417.29,101417.29,97375.85,98367.14,1371200],["2018-10-23",97985.87,98443.4,96613.31,96842.07,668320],["2018-10-24",97070.83,97604.61,96155.79,96689.56,504880],["2018-10-25",93791.93,96842.07,92343.11,96079.53,615660],["2018-10-26",97223.34,97604.61,95011.98,95164.49,422490],["2018-10-29",95164.49,95469.51,94173.19,95164.49,474250],["2018-10-30",95240.74,96460.8,94935.73,96079.53,637390],["2018-10-31",96842.07,101951.06,96613.31,101951.06,1364990],["2018-11-01",102561.09,103399.88,101874.81,102027.31,946500],["2018-11-02",102179.82,103399.88,102179.82,103323.63,840820],["2018-11-05",103323.63,103552.39,102484.84,103399.88,604090],["2018-11-06",103704.89,104848.7,102179.82,102179.82,531390],["2018-11-07",102256.08,103628.64,99358.44,100654.75,639140],["2018-11-08",101188.53,102179.82,101036.02,101646.05,622400],["2018-11-09",101874.81,102179.82,99358.44,99815.96,491980],["2018-11-12",99815.96,99815.96,98290.89,98519.65,457730],["2018-11-13",98367.14,98748.41,97223.34,97604.61,341190],["2018-11-14",97757.11,99053.42,97223.34,97223.34,1492760],["2018-11-15",97299.59,98748.41,96689.56,97375.85,2555230],["2018-11-16",97909.62,98748.41,96613.31,97528.35,1438140],["2018-11-19",97757.11,98367.14,97528.35,97909.62,1801830],["2018-11-20",97985.87,99434.69,97909.62,98367.14,3878220],["2018-11-21",98367.14,98367.14,97223.34,97604.61,926290],["2018-11-22",97604.61,98062.13,97452.1,97680.86,1522220],["2018-11-23",97985.87,97985.87,96765.82,96842.07,334130],["2018-11-26",96994.58,97223.34,96689.56,96842.07,373680],["2018-11-27",97452.1,97604.61,96537.06,96613.31,554350],["2018-11-28",96842.07,98977.17,96689.56,98748.41,888250],["2018-11-29",99892.21,102027.31,99815.96,101036.02,1147260],["2018-11-30",100273.48,100654.75,99053.42,99892.21,3602920],["2018-12-03",100502.24,101036.02,99968.47,100654.75,618450],["2018-12-04",100654.75,101798.55,100425.99,101341.03,517240],["2018-12-05",100959.76,100959.76,100197.23,100197.23,1554870],["2018-12-06",99892.21,101417.29,99892.21,100578.5,530060],["2018-12-07",100807.26,102103.57,100578.5,100959.76,588100],["2018-12-10",100959.76,100959.76,99053.42,99053.42,595660],["2018-12-11",99053.42,99892.21,97985.87,98214.63,659320],["2018-12-12",98443.4,99663.45,98290.89,99282.19,2560950],["2018-12-13",99510.95,100120.97,98519.65,98748.41,524080],["2018-12-14",98595.9,99053.42,97604.61,97604.61,474510],["2018-12-17",97680.86,97985.87,95698.27,96460.8,2112490],["2018-12-18",95317.0,96003.28,93944.43,95240.74,1162150],["2018-12-19",95240.74,95774.52,95164.49,95317.0,1332150],["2018-12-20",95317.0,95469.51,94554.46,94706.97,753570],["2018-12-21",94706.97,95317.0,93715.67,94706.97,1046784],["2018-12-24",94706.97,95011.98,94554.46,94783.22,237590],["2018-12-25",93791.93,93791.93,92266.85,92953.14,1422990],["2018-12-26",93029.39,93791.93,91504.32,93029.39,304700],["2018-12-27",93791.93,94096.94,91351.81,91504.32,682448],["2018-12-28",90741.78,92648.12,90208.01,91504.32,594960],["2019-01-02",91504.32,92495.61,88454.17,89216.71,509920],["2019-01-03",89216.71,89597.98,87691.64,88606.68,579590],["2019-01-04",87691.64,88682.93,86395.33,87691.64,882080],["2019-01-07",88682.93,88759.19,86242.82,88454.17,637590],["2019-01-08",88682.93,88682.93,87310.37,87691.64,226650],["2019-01-09",87691.64,88454.17,87386.62,87691.64,554850],["2019-01-10",88072.91,88072.91,87539.13,87691.64,381340],["2019-01-11",87691.64,90284.26,87691.64,89216.71,1199230],["2019-01-14",89521.72,90665.53,89064.2,89597.98,487330],["2019-01-15",89674.23,89902.99,88682.93,89369.22,514390],["2019-01-16",89216.71,89445.47,87691.64,88454.17,638280],["2019-01-17",88454.17,88454.17,87310.37,88072.91,614570],["2019-01-18",88225.41,88301.67,87157.86,87844.15,489080],["2019-01-21",87310.37,88149.16,87310.37,87844.15,294150],["2019-01-22",88072.91,88301.67,87539.13,87691.64,351870],["2019-01-23",87691.64,88301.67,87615.38,88072.91,478150],["2019-01-24",88454.17,90284.26,88454.17,89979.25,791190],["2019-01-25",90284.26,93410.66,90284.26,93410.66,848640],["2019-01-28",93639.42,94249.45,92648.12,93410.66,305350],["2019-01-29",93410.66,93715.67,92038.09,92800.63,280160],["2019-01-30",92800.63,94401.95,92800.63,93944.43,792590],["2019-01-31",93944.43,94325.7,93181.9,94173.19,455960],["2019-02-01",94173.19,95317.0,94096.94,95317.0,1217560],["2019-02-11",95622.01,96155.79,95317.0,96003.28,359160],["2019-02-12",96079.53,96537.06,95240.74,96003.28,721400],["2019-02-13",95469.51,95774.52,94706.97,94935.73,643080],["2019-02-14",95011.98,95011.98,93791.93,94096.94,473820],["2019-02-15",94096.94,94096.94,91961.84,92495.61,553820],["2019-02-18",92495.61,92648.12,91428.06,91885.59,713710],["2019-02-19",91961.84,93715.67,91885.59,92114.35,902500],["2019-02-20",92114.35,92114.35,90741.78,91351.81,537530],["2019-02-21",91199.3,91275.56,89597.98,90741.78,1065070],["2019-02-22",90741.78,93868.18,90741.78,92648.12,1145220],["2019-02-25",93410.66,94935.73,93410.66,94935.73,1125900],["2019-02-26",95317.0,95317.0,93868.18,94249.45,932940],["2019-02-27",94249.45,94249.45,93029.39,93563.17,1333370],["2019-02-28",93791.93,93868.18,90741.78,90741.78,1666870],["2019-03-01",90818.04,91504.32,89216.71,91504.32,1125320],["2019-03-04",91885.59,92419.36,91275.56,92190.6,990660],["2019-03-05",91961.84,92038.09,91123.05,91504.32,1074790],["2019-03-06",91504.32,92266.85,91504.32,92266.85,939310],["2019-03-07",92266.85,92724.38,92190.6,92571.87,1014890],["2019-03-08",91885.59,92266.85,91123.05,92038.09,1002300],["2019-03-11",91885.59,92724.38,91504.32,92495.61,794310],["2019-03-12",92571.87,92800.63,91428.06,91885.59,1048390],["2019-03-13",91656.83,92038.09,90360.51,91351.81,1223310],["2019-03-14",91351.81,91351.81,89826.74,90284.26,1528440],["2019-03-15",90208.01,90818.04,90208.01,90741.78,598760],["2019-03-18",90741.78,91351.81,90589.27,91351.81,660300],["2019-03-19",91428.06,91580.57,90741.78,91351.81,809590],["2019-03-20",91351.81,91351.81,90055.5,91351.81,592830],["2019-03-21",91351.81,91428.06,90131.75,90360.51,660960],["2019-03-22",90436.77,90818.04,89826.74,90665.53,481800],["2019-03-25",89979.25,90284.26,89140.46,89979.25,1020684],["2019-03-26",90284.26,90818.04,89826.74,89979.25,459670],["2019-03-27",89979.25,90360.51,89597.98,90208.01,1419010],["2019-03-28",89979.25,90131.75,88835.44,89369.22,643520],["2019-03-29",89521.72,89674.23,88377.92,88835.44,944370],["2019-04-01",88759.19,89064.2,87005.36,87462.88,959500],["2019-04-02",87310.37,88454.17,87310.37,87462.88,504360],["2019-04-03",87462.88,87615.38,85861.55,86852.85,761320],["2019-04-04",86929.1,87462.88,86014.06,86319.07,451040],["2019-04-05",86319.07,86700.34,85709.04,86014.06,522350],["2019-04-08",86014.06,86319.07,84183.97,84260.23,621740],["2019-04-09",84260.23,86929.1,81820.11,85785.3,2390160],["2019-04-10",86319.07,86319.07,84641.49,86090.31,1003980],["2019-04-11",86547.83,87691.64,86166.57,86852.85,1106190],["2019-04-12",86242.82,86929.1,85785.3,86319.07,876490],["2019-04-16",85709.04,86395.33,85175.27,86395.33,619310],["2019-04-17",86471.58,86547.83,85632.79,86547.83,1059610],["2019-04-18",86547.83,88454.17,86395.33,86929.1,995140],["2019-04-19",87691.64,88225.41,87386.62,87615.38,568360],["2019-04-22",87691.64,88149.16,87462.88,87615.38,448080],["2019-04-23",87769.23,88153.85,87230.77,88000.0,3520630],["2019-04-24",88000.0,88076.92,87230.77,88076.92,401640],["2019-04-25",88076.92,88923.08,87615.38,88615.38,1604000],["2019-04-26",88076.92,89153.85,87846.15,89153.85,675360],["2019-05-02",89615.38,91153.85,89230.77,91153.85,1077940],["2019-05-03",91000.0,91230.77,90615.38,91153.85,1168540],["2019-05-06",90384.62,90538.46,89538.46,90230.77,846420],["2019-05-07",90384.62,90692.31,89230.77,90000.0,1468670],["2019-05-08",89230.77,89615.38,88230.77,88846.15,704440],["2019-05-09",88846.15,89153.85,88153.85,88846.15,645570],["2019-05-10",88846.15,89153.85,87692.31,88769.23,560410],["2019-05-13",88692.31,89230.77,88461.54,89230.77,616000],["2019-05-14",89230.77,89846.15,89000.0,89846.15,653650],["2019-05-15",90000.0,90923.08,90000.0,90769.23,820490],["2019-05-16",90769.23,91384.62,90615.38,90769.23,744920],["2019-05-17",90769.23,90769.23,90000.0,90692.31,631990],["2019-05-20",90692.31,91461.54,90461.54,91000.0,900890],["2019-05-21",91076.92,91461.54,91076.92,91384.62,613310],["2019-05-22",91538.46,92384.62,91153.85,91923.08,792720],["2019-05-23",91923.08,92076.92,91230.77,91846.15,639060],["2019-05-24",91384.62,92615.38,91153.85,92230.77,898900],["2019-05-27",92692.31,93076.92,92230.77,92692.31,423350],["2019-05-28",92692.31,96153.85,92615.38,96153.85,1448700],["2019-05-29",95769.23,95769.23,94461.54,95000.0,643520],["2019-05-30",94615.38,95538.46,93846.15,95538.46,6013490],["2019-05-31",95384.62,96153.85,95076.92,95769.23,714840],["2019-06-03",95384.62,95384.62,93769.23,93846.15,1186510],["2019-06-04",93846.15,94307.69,92307.69,93307.69,558310],["2019-06-05",93692.31,93769.23,92923.08,93384.62,530380],["2019-06-06",93307.69,93384.62,91846.15,93384.62,584270],["2019-06-07",93461.54,94000.0,93461.54,94000.0,534680],["2019-06-10",94307.69,96000.0,94230.77,95384.62,1144970],["2019-06-11",95076.92,95538.46,94461.54,95384.62,480010],["2019-06-12",95384.62,95461.54,94230.77,95000.0,444310],["2019-06-13",94923.08,94923.08,93153.85,93538.46,455860],["2019-06-14",93153.85,94615.38,93153.85,93615.38,484660],["2019-06-17",91923.08,92615.38,91538.46,92230.77,568680],["2019-06-18",92230.77,92615.38,90769.23,90769.23,358970],["2019-06-19",91000.0,92153.85,91000.0,91923.08,474540],["2019-06-20",92000.0,95000.0,91923.08,94846.15,738760],["2019-06-21",94846.15,95000.0,94153.85,94769.23,2309790],["2019-06-24",94769.23,95230.77,94769.23,95000.0,628250],["2019-06-25",94692.31,95769.23,94615.38,95307.69,655640],["2019-06-26",95230.77,95769.23,95230.77,95538.46,690590],["2019-06-27",95538.46,95846.15,95384.62,95769.23,663660],["2019-06-28",95538.46,98461.54,95538.46,98461.54,2377470],["2019-07-01",96923.08,98307.69,96923.08,97692.31,780500],["2019-07-02",97769.23,99000.0,97615.38,98846.15,609150],["2019-07-03",98846.15,98923.08,97923.08,98846.15,491480],["2019-07-04",98846.15,99923.08,98538.46,99615.38,559370],["2019-07-05",99615.38,99846.15,99230.77,99615.38,420080],["2019-07-08",99307.69,99307.69,98230.77,98846.15,606760],["2019-07-09",98846.15,99153.85,98230.77,99153.85,629690],["2019-07-10",99769.23,101153.85,99692.31,101153.85,803320],["2019-07-11",101153.85,101153.85,100307.69,101000.0,599200],["2019-07-12",101076.92,101230.77,100153.85,100153.85,604680],["2019-07-15",100000.0,100307.69,99307.69,99615.38,1132580],["2019-07-16",99692.31,100769.23,99615.38,100769.23,817510],["2019-07-17",100846.15,100846.15,99615.38,100000.0,597950],["2019-07-18",100076.92,100769.23,98846.15,98846.15,612200],["2019-07-19",99615.38,100230.77,99153.85,100153.85,590430],["2019-07-22",100769.23,103846.15,100769.23,101538.46,811730],["2019-07-23",100923.08,101615.38,100923.08,101461.54,426150],["2019-07-24",101461.54,103076.92,101461.54,102153.85,1679130],["2019-07-25",102538.46,102923.08,102076.92,102307.69,771590],["2019-07-26",101923.08,102384.62,101923.08,102307.69,717200],["2019-07-29",102461.54,102846.15,102307.69,102615.38,585650],["2019-07-30",102692.31,102923.08,102615.38,102615.38,1492810],["2019-07-31",102615.38,103000.0,101538.46,102615.38,889980],["2019-08-01",101923.08,102615.38,100923.08,102307.69,938880],["2019-08-02",101538.46,101846.15,101153.85,101846.15,1433630],["2019-08-05",101153.85,101153.85,100307.69,100538.46,799780],["2019-08-06",99846.15,100076.92,98846.15,100076.92,893350],["2019-08-07",100230.77,100846.15,100230.77,100692.31,883510],["2019-08-08",100846.15,101153.85,100076.92,100846.15,971470],["2019-08-09",100923.08,101307.69,100692.31,101307.69,1379860],["2019-08-12",101538.46,103461.54,101461.54,103461.54,1451570],["2019-08-13",102923.08,103230.77,101538.46,101923.08,1326150],["2019-08-14",102076.92,103076.92,101153.85,101230.77,1004290],["2019-08-15",100153.85,101076.92,99230.77,100230.77,2588870],["2019-08-16",100000.0,100461.54,100000.0,100384.62,1964040],["2019-08-19",100384.62,101000.0,100000.0,100384.62,1470980],["2019-08-20",100384.62,100384.62,99615.38,100000.0,1479530],["2019-08-21",100153.85,100692.31,99692.31,100692.31,2753770],["2019-08-22",100692.31,101692.31,100538.46,101692.31,3729720],["2019-08-23",101769.23,103076.92,101692.31,103076.92,2089500],["2019-08-26",102923.08,102923.08,101153.85,101538.46,1448470],["2019-08-27",101538.46,102000.0,101230.77,102000.0,485470],["2019-08-28",101538.46,102153.85,101230.77,101846.15,390240],["2019-08-29",101846.15,101846.15,101307.69,101538.46,379870],["2019-08-30",101230.77,101538.46,101076.92,101538.46,386150],["2019-09-03",101538.46,101846.15,98923.08,101538.46,674010],["2019-09-04",101153.85,101461.54,100230.77,100307.69,517510],["2019-09-05",100307.69,100538.46,99923.08,100307.69,757030],["2019-09-06",100307.69,100384.62,99230.77,100307.69,350770],["2019-09-09",100461.54,102307.69,100384.62,102153.85,3343950],["2019-09-10",102461.54,102692.31,102000.0,102538.46,300980],["2019-09-11",102538.46,102769.23,101692.31,102769.23,552470],["2019-09-12",102846.15,105384.62,102769.23,105384.62,677330],["2019-09-13",105384.62,106692.31,105384.62,106307.69,581100],["2019-09-16",106307.69,108153.85,106307.69,108076.92,918890],["2019-09-17",107692.31,108076.92,107384.62,107923.08,1660130],["2019-09-18",107923.08,107923.08,105846.15,107461.54,443680],["2019-09-19",107461.54,107615.38,106307.69,107307.69,513500],["2019-09-20",106923.08,107230.77,106153.85,106153.85,5953320],["2019-09-23",106153.85,106153.85,105692.31,105846.15,319890],["2019-09-24",105769.23,106153.85,105769.23,105846.15,447380],["2019-09-25",105769.23,105923.08,103846.15,104615.38,414030],["2019-09-26",104076.92,104846.15,104076.92,104615.38,325980],["2019-09-27",104692.31,105153.85,104230.77,105076.92,437980],["2019-09-30",104615.38,106000.0,104615.38,105923.08,488290],["2019-10-01",106000.0,106000.0,105230.77,105769.23,340010],["2019-10-02",105769.23,106000.0,105384.62,105846.15,551000],["2019-10-03",105692.31,105692.31,105230.77,105615.38,636620],["2019-10-04",105692.31,106692.31,105461.54,105846.15,1234680],["2019-10-07",105846.15,105846.15,104923.08,105692.31,429440],["2019-10-08",105615.38,106000.0,105461.54,105692.31,598720],["2019-10-09",105538.46,105923.08,105230.77,105692.31,788830],["2019-10-10",105769.23,105769.23,105230.77,105769.23,659370],["2019-10-11",105769.23,107307.69,105692.31,107230.77,799930],["2019-10-14",107230.77,107846.15,107230.77,107230.77,489110],["2019-10-15",107230.77,107846.15,107230.77,107384.62,481300],["2019-10-16",107307.69,107461.54,106615.38,106923.08,329060],["2019-10-17",107153.85,107461.54,106461.54,106538.46,458890],["2019-10-18",106538.46,107153.85,106307.69,107000.0,400630],["2019-10-21",107000.0,108692.31,106923.08,107692.31,489400],["2019-10-22",107923.08,110692.31,107923.08,110692.31,451730],["2019-10-23",110692.31,111076.92,110000.0,110769.23,1184000],["2019-10-24",110692.31,111461.54,110000.0,111461.54,468850],["2019-10-25",110769.23,112692.31,110769.23,112230.77,958050],["2019-10-28",112230.77,113153.85,111538.46,111538.46,311800],["2019-10-29",110923.08,111846.15,110384.62,110384.62,394270],["2019-10-30",110769.23,111769.23,110769.23,111384.62,707320],["2019-10-31",111538.46,111692.31,110923.08,111538.46,1177990],["2019-11-01",111615.38,111923.08,111538.46,111923.08,441910],["2019-11-04",111769.23,111769.23,111000.0,111769.23,374520],["2019-11-05",111769.23,112230.77,111769.23,112076.92,912500],["2019-11-06",111538.46,111923.08,110000.0,110384.62,776860],["2019-11-07",110384.62,110461.54,109538.46,110153.85,400270],["2019-11-08",110153.85,110230.77,110000.0,110153.85,389400],["2019-11-11",110230.77,110384.62,109615.38,109846.15,578170],["2019-11-12",109846.15,110384.62,109692.31,110384.62,394890],["2019-11-13",110461.54,110769.23,110153.85,110384.62,433120],["2019-11-14",110384.62,110615.38,110076.92,110307.69,419880],["2019-11-15",110384.62,110538.46,109923.08,110230.77,495170],["2019-11-18",110230.77,110538.46,109923.08,110384.62,509230],["2019-11-19",110384.62,110769.23,110307.69,110769.23,583570],["2019-11-20",111000.0,111692.31,110923.08,111461.54,581440],["2019-11-21",111153.85,111461.54,110307.69,110307.69,602750],["2019-11-22",110307.69,110461.54,109615.38,110000.0,431230],["2019-11-25",109230.77,110000.0,108923.08,110000.0,1510220],["2019-11-26",110000.0,110384.62,110000.0,110230.77,445370],["2019-11-27",110384.62,110615.38,110153.85,110538.46,321040],["2019-11-28",110615.38,111307.69,110615.38,111230.77,501020],["2019-11-29",111230.77,111615.38,111230.77,111461.54,336450],["2019-12-02",111615.38,112461.54,111461.54,112384.62,561090],["2019-12-03",112153.85,112153.85,111538.46,111846.15,492220],["2019-12-04",111846.15,112076.92,111538.46,111923.08,1373940],["2019-12-05",112000.0,112230.77,111846.15,111846.15,413470],["2019-12-06",111769.23,111769.23,110846.15,111076.92,1139340],["2019-12-09",111000.0,111153.85,110153.85,111153.85,616930],["2019-12-10",111153.85,111153.85,110230.77,110615.38,1157020],["2019-12-11",110538.46,110846.15,110307.69,110692.31,405490],["2019-12-12",110769.23,111692.31,110692.31,111692.31,423230],["2019-12-13",111692.31,111846.15,111153.85,111153.85,349180],["2019-12-16",111153.85,111153.85,109846.15,110000.0,520710],["2019-12-17",109923.08,110000.0,109461.54,109692.31,515740],["2019-12-18",109692.31,109769.23,109384.62,109769.23,532490],["2019-12-19",109846.15,110000.0,109461.54,109692.31,582890],["2019-12-20",109692.31,109769.23,109307.69,109615.38,800200],["2019-12-23",109615.38,110615.38,109615.38,109923.08,407670],["2019-12-24",109923.08,110384.62,109846.15,110384.62,358610],["2019-12-25",110307.69,110615.38,110153.85,110615.38,354830],["2019-12-26",110615.38,110769.23,110384.62,110538.46,371430],["2019-12-27",110384.62,110538.46,110307.69,110461.54,360120],["2019-12-30",110461.54,111076.92,110384.62,111076.92,415840],["2019-12-31",111230.77,112538.46,111076.92,112461.54,482790],["2020-01-02",112538.46,113846.15,112538.46,113846.15,419710],["2020-01-03",113846.15,114461.54,113461.54,113846.15,350790],["2020-01-06",113692.31,113692.31,112000.0,112307.69,534350],["2020-01-07",112153.85,112307.69,111923.08,112230.77,360760],["2020-01-08",112076.92,112153.85,110769.23,111384.62,417200],["2020-01-09",111384.62,112461.54,111307.69,112461.54,451440],["2020-01-10",112461.54,112538.46,111769.23,112461.54,483900],["2020-01-13",112461.54,112692.31,112230.77,112692.31,1231570],["2020-01-14",112692.31,112692.31,112153.85,112307.69,536130],["2020-01-15",112230.77,112307.69,111769.23,112307.69,422930],["2020-01-16",112307.69,112538.46,112153.85,112307.69,1234840],["2020-01-17",112307.69,114153.85,112307.69,114000.0,1008350],["2020-01-20",114000.0,114000.0,113076.92,113076.92,1221010],["2020-01-21",113076.92,113230.77,112692.31,113076.92,369200],["2020-01-22",113076.92,113076.92,112692.31,112692.31,365030],["2020-01-30",111538.46,111538.46,107692.31,107692.31,565700],["2020-01-31",107461.54,107461.54,100153.85,100153.85,989090],["2020-02-03",93153.85,96538.46,93153.85,96538.46,1089690],["2020-02-04",96538.46,99846.15,96461.54,99230.77,271820],["2020-02-05",99230.77,99461.54,97538.46,97692.31,477530],["2020-02-06",97538.46,98384.62,97153.85,98076.92,422850],["2020-02-07",98153.85,101461.54,98000.0,100923.08,502280],["2020-02-10",100769.23,100769.23,99076.92,99230.77,269590],["2020-02-11",99230.77,99307.69,98692.31,99230.77,365280],["2020-02-12",99307.69,99384.62,98769.23,99384.62,877000],["2020-02-13",99153.85,99384.62,98769.23,99384.62,362740],["2020-02-14",99384.62,99384.62,98769.23,98923.08,790880],["2020-02-17",98846.15,99153.85,98846.15,99000.0,324750],["2020-02-18",99076.92,99076.92,98769.23,99000.0,347240],["2020-02-19",99000.0,99000.0,98692.31,98769.23,808230],["2020-02-20",98769.23,99000.0,98461.54,98846.15,257700],["2020-02-21",98846.15,99076.92,98769.23,98923.08,1376090],["2020-02-24",98769.23,98846.15,97923.08,98461.54,306570],["2020-02-25",98307.69,98307.69,96307.69,97692.31,247200],["2020-02-26",96538.46,96615.38,96000.0,96153.85,388100],["2020-02-27",96153.85,96153.85,94384.62,94461.54,393980],["2020-02-28",93846.15,94384.62,93692.31,93769.23,455420],["2020-03-02",93076.92,93076.92,91846.15,92923.08,339750],["2020-03-03",92692.31,93769.23,92538.46,92923.08,335300],["2020-03-04",92923.08,99000.0,92230.77,93307.69,401940],["2020-03-05",93461.54,95307.69,93384.62,94615.38,413440],["2020-03-06",94538.46,94538.46,92230.77,92692.31,924570],["2020-03-09",91538.46,91538.46,86230.77,87307.69,430670],["2020-03-10",83846.15,88076.92,82923.08,88076.92,701960],["2020-03-11",88076.92,88076.92,81923.08,81923.08,683340],["2020-03-12",81153.85,81538.46,76230.77,77692.31,1081610],["2020-03-13",76538.46,77692.31,72307.69,77692.31,488260],["2020-03-16",76384.62,76923.08,73846.15,76923.08,587240],["2020-03-17",75384.62,78230.77,75153.85,78230.77,439950],["2020-03-18",78230.77,78461.54,75384.62,78000.0,383680],["2020-03-19",76307.69,76923.08,73153.85,75384.62,540170],["2020-03-20",75384.62,79230.77,74923.08,79230.77,467800],["2020-03-23",76923.08,76923.08,73692.31,73692.31,400260],["2020-03-24",72923.08,75384.62,72769.23,74230.77,331440],["2020-03-25",75384.62,76538.46,74307.69,74692.31,310640],["2020-03-26",74692.31,74692.31,72769.23,74615.38,208360],["2020-03-27",74230.77,74538.46,72461.54,74538.46,222210],["2020-03-30",72307.69,74230.77,71692.31,74230.77,131550],["2020-03-31",74230.77,76076.92,73846.15,74769.23,153980],["2020-04-01",74769.23,76307.69,74615.38,76307.69,250950],["2020-04-03",76307.69,78000.0,76153.85,76846.15,397340],["2020-04-06",76846.15,77076.92,76153.85,76846.15,466290],["2020-04-07",76923.08,76923.08,74769.23,76153.85,264000],["2020-04-08",75769.23,76153.85,75000.0,76153.85,272420],["2020-04-09",76153.85,79230.77,75846.15,78461.54,379760],["2020-04-10",78461.54,83923.08,78461.54,83923.08,268880],["2020-04-13",86923.08,89769.23,86153.85,89000.0,466950],["2020-04-14",88076.92,88076.92,84230.77,86769.23,300930],["2020-04-15",86000.0,86307.69,81538.46,85230.77,394450],["2020-04-16",85384.62,89230.77,85076.92,89230.77,304040],["2020-04-17",89230.77,90769.23,89230.77,90307.69,427110],["2020-04-20",90461.54,90461.54,89615.38,90153.85,380240],["2020-04-21",89615.38,89615.38,86923.08,88461.54,270040],["2020-04-22",88230.77,88846.15,87538.46,88538.46,422410],["2020-04-23",88846.15,90230.77,88846.15,89538.46,417880],["2020-04-24",89615.38,89615.38,88230.77,88615.38,220300],["2020-04-27",88615.38,88615.38,86923.08,87307.69,279920],["2020-04-28",86923.08,87307.69,86307.69,86846.15,211570],["2020-04-29",86846.15,89615.38,86230.77,88846.15,500000],["2020-05-04",88846.15,89230.77,87615.38,87923.08,265270],["2020-05-05",87846.15,87923.08,85538.46,85769.23,257530],["2020-05-06",86000.0,86538.46,85923.08,86230.77,411930],["2020-05-07",86307.69,88615.38,86307.69,88615.38,413820],["2020-05-08",88615.38,94769.23,88538.46,92307.69,1122100],["2020-05-11",91769.23,91769.23,90461.54,91230.77,404180],["2020-05-12",91230.77,91230.77,89692.31,90307.69,448580],["2020-05-13",90000.0,90000.0,84000.0,88384.62,709770],["2020-05-14",88307.69,88307.69,86769.23,87692.31,529830],["2020-05-15",87692.31,88076.92,87538.46,87692.31,396390],["2020-05-18",87692.31,87846.15,87000.0,87692.31,403230],["2020-05-19",88461.54,89230.77,88076.92,88384.62,587860],["2020-05-20",88076.92,88076.92,87307.69,87461.54,290200],["2020-05-21",87461.54,88461.54,87384.62,88461.54,452160],["2020-05-22",88307.69,88307.69,86923.08,87692.31,397860],["2020-05-25",87692.31,87692.31,87000.0,87000.0,331260],["2020-05-26",86923.08,87153.85,86461.54,86923.08,464120],["2020-05-27",86923.08,88615.38,86923.08,86923.08,496870],["2020-05-28",86923.08,87846.15,86923.08,87153.85,436060],["2020-05-29",87153.85,87153.85,86846.15,86923.08,449840],["2020-06-01",86923.08,87692.31,86846.15,87153.85,406510],["2020-06-02",87153.85,88846.15,87076.92,88230.77,593950],["2020-06-03",88230.77,88230.77,87461.54,87538.46,311360],["2020-06-04",87615.38,87923.08,87538.46,87923.08,687650],["2020-06-05",87769.23,87923.08,87384.62,87923.08,368780],["2020-06-08",87923.08,88923.08,87923.08,88461.54,688020],["2020-06-09",89846.15,91384.62,89230.77,90615.38,727700],["2020-06-10",90692.31,91076.92,90307.69,90615.38,544330],["2020-06-11",90615.38,90692.31,87307.69,87307.69,697580],["2020-06-12",86153.85,87230.77,84076.92,87230.77,657920],["2020-06-15",86307.69,86307.69,83846.15,83846.15,629650],["2020-06-16",84615.38,84923.08,82384.62,82846.15,612480],["2020-06-17",82846.15,84461.54,82692.31,84461.54,692010],["2020-06-18",84230.77,85615.38,83846.15,85384.62,345560],["2020-06-19",85384.62,86076.92,84230.77,84615.38,418810],["2020-06-22",84615.38,84615.38,83230.77,83846.15,276620],["2020-06-23",83461.54,85384.62,83230.77,84153.85,277520],["2020-06-24",84153.85,84153.85,83076.92,83461.54,267910],["2020-06-25",83076.92,83461.54,82461.54,83461.54,258530],["2020-06-26",83230.77,83615.38,82692.31,83461.54,248260],["2020-06-29",83846.15,84230.77,81923.08,82153.85,328140],["2020-06-30",83000.0,83076.92,81846.15,83076.92,289590],["2020-07-01",83076.92,83461.54,82384.62,83076.92,313260],["2020-07-02",83076.92,83076.92,82230.77,83000.0,244570],["2020-07-03",82692.31,83230.77,82692.31,83076.92,284360],["2020-07-06",83076.92,83230.77,82461.54,82846.15,318520],["2020-07-07",82692.31,83846.15,82692.31,83307.69,350630],["2020-07-08",83153.85,83153.85,82692.31,82769.23,289450],["2020-07-09",82769.23,84230.77,82538.46,83153.85,519710],["2020-07-10",83153.85,84615.38,82846.15,83076.92,401690],["2020-07-13",83076.92,84230.77,82307.69,83076.92,369240],["2020-07-14",83076.92,83384.62,82307.69,83076.92,327810],["2020-07-15",83076.92,83538.46,82923.08,82923.08,210730],["2020-07-16",82923.08,86153.85,82538.46,86153.85,280190],["2020-07-17",83846.15,83846.15,83076.92,83846.15,319230],["2020-07-20",83615.38,83615.38,82538.46,82692.31,218370],["2020-07-21",82615.38,83461.54,82307.69,83384.62,482510],["2020-07-22",83307.69,83307.69,82615.38,82615.38,247420],["2020-07-23",82615.38,83076.92,82461.54,83000.0,252960],["2020-07-24",82692.31,83000.0,78769.23,79846.15,351710],["2020-07-27",75384.62,76923.08,74307.69,75307.69,622790],["2020-07-28",75230.77,75307.69,73000.0,74230.77,354050],["2020-07-29",73846.15,74153.85,72538.46,73153.85,229700],["2020-07-30",73153.85,74615.38,73153.85,73846.15,208710],["2020-07-31",73076.92,73769.23,72692.31,72692.31,266790],["2020-08-03",72692.31,74000.0,72692.31,73846.15,297320],["2020-08-04",73846.15,75000.0,73846.15,74615.38,323790],["2020-08-05",74615.38,76923.08,73923.08,76769.23,413720],["2020-08-06",76923.08,78538.46,76923.08,77692.31,382510],["2020-08-07",77692.31,77846.15,76307.69,77153.85,255020],["2020-08-10",77153.85,77692.31,76923.08,76923.08,339710],["2020-08-11",76923.08,77000.0,76230.77,76538.46,240830],["2020-08-12",76769.23,77307.69,76692.31,77307.69,298910],["2020-08-13",77461.54,78153.85,77384.62,78153.85,421970],["2020-08-14",78153.85,78230.77,77153.85,77384.62,362250],["2020-08-17",77384.62,77384.62,76000.0,77076.92,265010],["2020-08-18",76923.08,77076.92,76076.92,76769.23,267090],["2020-08-19",76769.23,76923.08,76615.38,76923.08,245440],["2020-08-20",76846.15,76923.08,76000.0,76615.38,481250],["2020-08-21",76692.31,76692.31,76230.77,76615.38,270450],["2020-08-24",76692.31,77230.77,76692.31,76923.08,581430],["2020-08-25",77000.0,77230.77,76307.69,76538.46,560970],["2020-08-26",76769.23,77384.62,76615.38,77384.62,460680],["2020-08-27",77307.69,77384.62,76538.46,76615.38,276490],["2020-08-28",76769.23,77538.46,76769.23,77384.62,480460],["2020-08-31",77692.31,79384.62,77461.54,79230.77,489880],["2020-09-01",79769.23,81153.85,79692.31,81153.85,686820],["2020-09-03",82000.0,83000.0,81923.08,82769.23,607480],["2020-09-04",81153.85,82769.23,81153.85,82769.23,663890],["2020-09-07",83076.92,83076.92,81230.77,82307.69,485630],["2020-09-08",82307.69,82307.69,81076.92,82153.85,404020],["2020-09-09",81538.46,81538.46,80307.69,81538.46,527620],["2020-09-10",81538.46,81692.31,81153.85,81538.46,460670],["2020-09-11",81538.46,81538.46,80384.62,81384.62,409590],["2020-09-14",81538.46,82615.38,81538.46,82615.38,551420],["2020-09-15",82692.31,83076.92,81538.46,82230.77,415560],["2020-09-16",82230.77,82230.77,81538.46,82230.77,443260],["2020-09-17",82230.77,82230.77,81461.54,81461.54,566330],["2020-09-18",81000.0,81615.38,81000.0,81538.46,356340],["2020-09-21",81538.46,82307.69,81538.46,81923.08,416780],["2020-09-22",81923.08,82153.85,81461.54,82076.92,641230],["2020-09-23",82076.92,82153.85,81538.46,81923.08,655097],["2020-09-24",81615.38,81846.15,81153.85,81384.62,353690],["2020-09-25",81384.62,81692.31,81000.0,81230.77,314150],["2020-09-28",81307.69,81384.62,80769.23,81153.85,331270],["2020-09-29",81076.92,81076.92,80000.0,80000.0,374370],["2020-09-30",79846.15,81000.0,79846.15,80461.54,413700],["2020-10-01",80538.46,81153.85,80461.54,81153.85,878700],["2020-10-02",81153.85,81230.77,80230.77,80692.31,384660],["2020-10-05",80769.23,81076.92,80615.38,80615.38,306570],["2020-10-06",80615.38,80692.31,79923.08,80384.62,408750],["2020-10-07",80230.77,80230.77,79230.77,80000.0,356210],["2020-10-08",80000.0,80000.0,79461.54,80000.0,405290],["2020-10-09",80000.0,80615.38,80000.0,80307.69,380200],["2020-10-12",80307.69,80769.23,80153.85,80769.23,496670],["2020-10-13",81000.0,81153.85,80538.46,80769.23,338730],["2020-10-14",80769.23,80769.23,80000.0,80461.54,297820],["2020-10-15",80384.62,81538.46,79615.38,81538.46,500370],["2020-10-16",81384.62,81461.54,80461.54,80769.23,417480],["2020-10-19",80769.23,80769.23,80000.0,80384.62,334870],["2020-10-20",80384.62,80384.62,79615.38,80384.62,439430],["2020-10-21",80307.69,80461.54,79846.15,79923.08,467800],["2020-10-22",79846.15,80769.23,79538.46,80769.23,506260],["2020-10-23",80769.23,81000.0,80000.0,81000.0,698900],["2020-10-26",81000.0,81076.92,80384.62,80384.62,607970],["2020-10-27",80384.62,80846.15,80000.0,80384.62,618430],["2020-10-28",80384.62,80846.15,78846.15,80000.0,729460],["2020-10-29",80000.0,80000.0,77000.0,78692.31,588780],["2020-10-30",78538.46,78538.46,76461.54,77846.15,519620],["2020-11-02",77692.31,80692.31,77307.69,80692.31,507940],["2020-11-03",80692.31,81230.77,79230.77,81153.85,582490],["2020-11-04",81153.85,81307.69,81000.0,81153.85,566300],["2020-11-05",81153.85,81384.62,81076.92,81307.69,542890],["2020-11-06",81307.69,81384.62,80615.38,81307.69,560540],["2020-11-09",81307.69,81538.46,81153.85,81538.46,485200],["2020-11-10",87230.77,87230.77,87230.77,87230.77,694840],["2020-11-11",87692.31,88076.92,86846.15,87538.46,690230],["2020-11-12",87307.69,87615.38,86461.54,86692.31,440800],["2020-11-13",86307.69,86692.31,85000.0,86692.31,491700],["2020-11-16",86769.23,87615.38,83000.0,85538.46,673890],["2020-11-17",85923.08,86923.08,84692.31,86923.08,633100],["2020-11-18",87076.92,87461.54,86230.77,87307.69,761020],["2020-11-19",87153.85,87461.54,86000.0,87461.54,666610],["2020-11-20",86923.08,92692.31,86923.08,91461.54,829730],["2020-11-23",91461.54,91538.46,90692.31,91461.54,447160],["2020-11-24",91461.54,91461.54,90000.0,90769.23,4663676],["2020-11-25",90923.08,92461.54,90769.23,91538.46,2616760],["2020-11-26",91538.46,92384.62,90769.23,92384.62,599050],["2020-11-27",92461.54,92461.54,91384.62,91538.46,1659570],["2020-11-30",91307.69,91461.54,90307.69,90384.62,636680],["2020-12-01",89230.77,90846.15,88461.54,90769.23,558190],["2020-12-02",90384.62,91923.08,90384.62,91923.08,1312480],["2020-12-03",92076.92,92076.92,90923.08,91384.62,448840],["2020-12-04",90923.08,91538.46,90692.31,91153.85,496960],["2020-12-07",91076.92,91076.92,90307.69,90769.23,1083840],["2020-12-08",90692.31,91307.69,90461.54,91153.85,522530],["2020-12-09",91153.85,92307.69,91000.0,92307.69,1583020],["2020-12-10",92538.46,92846.15,91538.46,92153.85,1405870],["2020-12-11",92153.85,94000.0,92076.92,94000.0,2321710],["2020-12-14",94384.62,97692.31,94384.62,97692.31,2222460],["2020-12-15",97692.31,99230.77,96153.85,96153.85,1248860],["2020-12-16",96153.85,98538.46,96000.0,98538.46,1030890],["2020-12-17",97692.31,98076.92,95769.23,95846.15,590300],["2020-12-18",95692.31,97307.69,95692.31,96153.85,1832310],["2020-12-21",96307.69,96769.23,96000.0,96769.23,1752430],["2020-12-22",96538.46,96615.38,94923.08,95076.92,1717670],["2020-12-23",95076.92,95076.92,93923.08,94307.69,1529610],["2020-12-24",94461.54,95153.85,93769.23,94615.38,523500],["2020-12-25",94615.38,96923.08,94461.54,96846.15,874910],["2020-12-28",96846.15,96923.08,95692.31,96076.92,611380],["2020-12-29",95846.15,96923.08,95538.46,96615.38,637610],["2020-12-30",96615.38,96692.31,95769.23,95769.23,564770],["2020-12-31",95769.23,96846.15,95384.62,96153.85,828120],["2021-01-04",96307.69,96923.08,95384.62,96769.23,792100],["2021-01-05",96769.23,97076.92,95846.15,96000.0,653500],["2021-01-06",96076.92,96153.85,94384.62,95153.85,635000],["2021-01-07",95153.85,96461.54,95000.0,95846.15,782200],["2021-01-08",96230.77,97461.54,96230.77,97307.69,739800],["2021-01-11",97307.69,101538.46,97307.69,101000.0,786900],["2021-01-12",101076.92,101230.77,100538.46,101153.85,633500],["2021-01-13",101307.69,101538.46,100846.15,101000.0,623100],["2021-01-14",100615.38,101076.92,99615.38,100538.46,749700],["2021-01-15",100923.08,101384.62,100000.0,101384.62,752000],["2021-01-18",101461.54,101769.23,100923.08,101538.46,850100],["2021-01-19",101538.46,101692.31,98384.62,98384.62,700700],["2021-01-20",98769.23,100000.0,96923.08,100000.0,634500],["2021-01-21",100000.0,101153.85,99076.92,100769.23,755200],["2021-01-22",101230.77,103076.92,100769.23,102923.08,878700],["2021-01-25",102769.23,103000.0,102538.46,102769.23,824300],["2021-01-26",102769.23,102769.23,99615.38,100769.23,469900],["2021-01-27",100538.46,100769.23,98846.15,100615.38,683300],["2021-01-28",97923.08,98076.92,93615.38,93615.38,437200],["2021-01-29",91538.46,100000.0,90769.23,96769.23,682500],["2021-02-01",96769.23,97307.69,94076.92,96538.46,593900],["2021-02-02",96384.62,99846.15,96230.77,99769.23,659000],["2021-02-03",99846.15,101153.85,99230.77,100769.23,600400],["2021-02-04",100769.23,100846.15,99230.77,100461.54,604900],["2021-02-05",100615.38,100846.15,100384.62,100846.15,549000],["2021-02-08",100384.62,100461.54,93846.15,95846.15,1310700],["2021-02-09",96384.62,99230.77,95538.46,99230.77,660800],["2021-02-17",99615.38,100769.23,99307.69,100769.23,618600],["2021-02-18",100692.31,101384.62,99230.77,101384.62,608400],["2021-02-19",101153.85,101461.54,99846.15,101384.62,536500],["2021-02-22",101461.54,101461.54,100000.0,101230.77,577000],["2021-02-23",101000.0,103461.54,99461.54,103076.92,1228400],["2021-02-24",103076.92,103846.15,101153.85,101461.54,545400],["2021-02-25",101538.46,103846.15,100923.08,103846.15,1339300],["2021-02-26",103461.54,104615.38,102692.31,103923.08,772100],["2021-03-01",104076.92,105307.69,103846.15,104769.23,663800],["2021-03-02",105153.85,106538.46,103923.08,105923.08,802800],["2021-03-03",105692.31,106000.0,104230.77,105538.46,704400],["2021-03-04",105000.0,105923.08,104076.92,105230.77,353700],["2021-03-05",104923.08,105384.62,103846.15,105230.77,490100],["2021-03-08",105538.46,105615.38,103230.77,104615.38,493900],["2021-03-09",104307.69,104307.69,102307.69,103769.23,476800],["2021-03-10",103769.23,104230.77,102769.23,104230.77,767100],["2021-03-11",104461.54,105000.0,104000.0,104692.31,633000],["2021-03-12",104230.77,104846.15,103076.92,103846.15,528900],["2021-03-15",103846.15,104153.85,102692.31,103846.15,495700],["2021-03-16",103846.15,103923.08,102307.69,103538.46,477000],["2021-03-17",103230.77,103307.69,100923.08,102692.31,564100],["2021-03-18",102692.31,103769.23,102307.69,103769.23,499900],["2021-03-19",103384.62,103538.46,100384.62,100384.62,934300],["2021-03-22",101230.77,102307.69,101153.85,102076.92,507300],["2021-03-23",101538.46,102000.0,100076.92,100769.23,356300],["2021-03-24",100000.0,100846.15,98076.92,98461.54,415100],["2021-03-25",98461.54,100692.31,98307.69,98538.46,508100],["2021-03-26",98692.31,100384.62,98615.38,100384.62,403500],["2021-03-29",100538.46,101230.77,100384.62,101230.77,680100],["2021-03-30",101230.77,101307.69,100000.0,101230.77,529900],["2021-03-31",101153.85,101230.77,99769.23,99769.23,456300],["2021-04-01",100000.0,102230.77,99769.23,101923.08,596300],["2021-04-02",102923.08,103307.69,101769.23,101769.23,2250900],["2021-04-05",104615.38,104615.38,101692.31,101769.23,1740800],["2021-04-06",101923.08,102923.08,101692.31,102307.69,2147200],["2021-04-07",102307.69,103076.92,101615.38,102307.69,1151100],["2021-04-08",102692.31,103076.92,102000.0,102307.69,2146800],["2021-04-09",102692.31,102692.31,101076.92,101384.62,1737900],["2021-04-12",101615.38,101615.38,100692.31,101384.62,1071400],["2021-04-13",101846.15,101846.15,100846.15,101461.54,899500],["2021-04-14",101692.31,101769.23,100769.23,101538.46,2208200],["2021-04-15",101538.46,101846.15,99230.77,101307.69,1960800],["2021-04-16",101307.69,101307.69,98615.38,99230.77,1611200],["2021-04-19",99230.77,99692.31,98461.54,99384.62,2362600],["2021-04-20",99384.62,101538.46,99076.92,100769.23,2098740],["2021-04-22",100384.62,101615.38,100230.77,100307.69,1712400],["2021-04-23",100307.69,100615.38,97307.69,99615.38,812600],["2021-04-26",100461.54,100461.54,95000.0,98076.92,562600],["2021-04-27",98076.92,98384.62,96923.08,97846.15,474700],["2021-04-28",97846.15,97846.15,95923.08,96923.08,517100],["2021-04-29",96923.08,97000.0,95461.54,96076.92,520600],["2021-05-04",96076.92,96153.85,94615.38,95384.62,515300],["2021-05-05",95384.62,96000.0,94923.08,95769.23,507100],["2021-05-06",95769.23,95769.23,93846.15,93846.15,426600],["2021-05-07",93076.92,94307.69,90769.23,91923.08,439500],["2021-05-10",91923.08,92307.69,90769.23,91692.31,472400],["2021-05-11",91846.15,92153.85,91384.62,91538.46,527700],["2021-05-12",91538.46,91692.31,90769.23,91538.46,532100],["2021-05-13",91538.46,91769.23,89846.15,90000.0,981000],["2021-05-14",90000.0,91307.69,89769.23,90692.31,659000],["2021-05-17",90769.23,90923.08,87692.31,87692.31,485200],["2021-05-18",87923.08,88307.69,86230.77,86923.08,390900],["2021-05-19",86923.08,87076.92,84307.69,84615.38,362700],["2021-05-20",84153.85,85384.62,83384.62,85384.62,475700],["2021-05-21",85153.85,86692.31,85000.0,86692.31,329600],["2021-05-24",86692.31,87538.46,86384.62,87307.69,523500],["2021-05-25",87307.69,87307.69,86153.85,87153.85,423000],["2021-05-26",86923.08,87230.77,86307.69,86923.08,473000],["2021-05-27",86923.08,86923.08,84615.38,86923.08,516000],["2021-05-28",86923.08,86923.08,85000.0,86153.85,501900],["2021-05-31",86000.0,86000.0,82307.69,84615.38,512700],["2021-06-01",84538.46,84538.46,81538.46,81692.31,283700],["2021-06-02",81692.31,82461.54,81538.46,82000.0,518700],["2021-06-03",82000.0,82461.54,81384.62,82230.77,589000],["2021-06-04",81692.31,82615.38,81692.31,82615.38,634100],["2021-06-07",82692.31,86000.0,82692.31,86000.0,684500],["2021-06-08",86923.08,90384.62,86384.62,90153.85,674400],["2021-06-09",90153.85,90307.69,87153.85,88692.31,642400],["2021-06-10",88153.85,88153.85,85769.23,87538.46,637800],["2021-06-11",87615.38,88846.15,86769.23,88846.15,801200],["2021-06-14",88846.15,89076.92,88461.54,89000.0,642700],["2021-06-15",89000.0,90000.0,88923.08,90000.0,667600],["2021-06-16",89076.92,90230.77,89076.92,89615.38,532500],["2021-06-17",89230.77,89615.38,88461.54,89615.38,588400],["2021-06-18",89307.69,89615.38,88769.23,89230.77,417700],["2021-06-21",89230.77,89230.77,87538.46,87692.31,669000],["2021-06-22",88000.0,88769.23,87692.31,88461.54,528900],["2021-06-23",88538.46,88692.31,88000.0,88538.46,588000],["2021-06-24",89153.85,89153.85,88461.54,88846.15,634400],["2021-06-25",88846.15,89230.77,88461.54,89153.85,470100],["2021-06-28",89230.77,89307.69,88153.85,88846.15,579200],["2021-06-29",89000.0,92307.69,88692.31,92307.69,766900],["2021-06-30",92307.69,93615.38,92153.85,93461.54,595200],["2021-07-01",93461.54,93461.54,92000.0,92846.15,534300],["2021-07-02",93076.92,93153.85,92153.85,92769.23,606800],["2021-07-05",92307.69,93076.92,90615.38,91000.0,480300],["2021-07-06",90923.08,92230.77,90615.38,91769.23,618400],["2021-07-07",91769.23,93692.31,91307.69,93692.31,839800],["2021-07-08",93000.0,93076.92,91000.0,92538.46,494800],["2021-07-09",92461.54,92461.54,90230.77,91461.54,636700],["2021-07-12",91461.54,93461.54,88000.0,92307.69,1009700],["2021-07-13",92307.69,92307.69,90615.38,92230.77,544200],["2021-07-14",92230.77,92692.31,85846.15,90000.0,1100100],["2021-07-15",89923.08,89923.08,84000.0,88307.69,1035600],["2021-07-16",88307.69,88769.23,87307.69,88769.23,667200],["2021-07-19",88230.77,88230.77,85384.62,87692.31,575900],["2021-07-20",87384.62,88076.92,84615.38,88076.92,515500],["2021-07-21",87692.31,88076.92,86384.62,87692.31,514000],["2021-07-22",87615.38,87846.15,86769.23,87692.31,544600],["2021-07-23",87615.38,87615.38,85230.77,87230.77,554400],["2021-07-26",86923.08,87692.31,85769.23,87692.31,618700],["2021-07-27",87692.31,88846.15,87538.46,88384.62,622500],["2021-07-28",88076.92,88076.92,87153.85,88000.0,520600],["2021-07-29",88000.0,88000.0,86384.62,88000.0,499600],["2021-07-30",88076.92,88076.92,86461.54,86923.08,531100],["2021-08-02",86923.08,89153.85,86923.08,88846.15,503200],["2021-08-03",88692.31,89461.54,88000.0,89230.77,573800],["2021-08-04",89230.77,89384.62,88461.54,89384.62,501500],["2021-08-05",89538.46,89615.38,88076.92,89615.38,370000],["2021-08-06",89846.15,90384.62,89230.77,90307.69,474000],["2021-08-09",89846.15,92076.92,89230.77,91923.08,612100],["2021-08-10",91923.08,92307.69,90384.62,91307.69,496900],["2021-08-11",91384.62,91461.54,90769.23,91307.69,514200],["2021-08-12",91307.69,91538.46,89923.08,91307.69,479400],["2021-08-13",91307.69,91307.69,89615.38,90769.23,535200],["2021-08-16",90846.15,90846.15,89461.54,90230.77,479300],["2021-08-17",90307.69,90307.69,89846.15,90230.77,515600],["2021-08-18",90230.77,90923.08,90076.92,90769.23,847700],["2021-08-19",90769.23,92307.69,90538.46,92307.69,2735400],["2021-08-20",91538.46,92307.69,90384.62,92153.85,2843900],["2021-08-23",91923.08,92538.46,90923.08,92538.46,1568100],["2021-08-24",92615.38,94461.54,92153.85,94461.54,1511400],["2021-08-25",95000.0,97692.31,94615.38,97692.31,1411700],["2021-08-26",96769.23,97615.38,95615.38,96769.23,1114900],["2021-08-27",97000.0,97538.46,96000.0,97538.46,3311900],["2021-08-30",97307.69,97692.31,95384.62,97615.38,1279754],["2021-08-31",97538.46,97538.46,96153.85,97307.69,1053100],["2021-09-01",96538.46,97153.85,95846.15,96538.46,864900],["2021-09-06",95923.08,96923.08,95923.08,96692.31,1004300],["2021-09-07",96538.46,96538.46,95230.77,95846.15,821500],["2021-09-08",95846.15,95846.15,94615.38,95846.15,813400],["2021-09-09",95846.15,99230.77,95384.62,99230.77,1226800],["2021-09-10",99615.38,100000.0,99384.62,99846.15,921800],["2021-09-13",99846.15,99846.15,98461.54,98461.54,1019600],["2021-09-14",98000.0,98307.69,96153.85,96769.23,886300],["2021-09-15",96384.62,97230.77,96384.62,96923.08,688100],["2021-09-16",96923.08,97076.92,96230.77,96923.08,713100],["2021-09-17",96923.08,97000.0,95384.62,96076.92,1237700],["2021-09-20",96153.85,96846.15,95000.0,95538.46,704400],["2021-09-21",95538.46,95538.46,93846.15,95000.0,631600],["2021-09-22",95000.0,95153.85,93461.54,94846.15,701200],["2021-09-23",94846.15,95384.62,93846.15,95153.85,697200],["2021-09-24",95076.92,96307.69,94615.38,96153.85,1043200],["2021-09-27",96230.77,99769.23,96153.85,99230.77,1228000],["2021-09-28",99076.92,99461.54,98461.54,99230.77,842800],["2021-09-29",99230.77,99307.69,97692.31,98846.15,855900],["2021-09-30",98461.54,99076.92,97615.38,98384.62,761000],["2021-10-01",98076.92,99230.77,96538.46,99076.92,1008602],["2021-10-04",99076.92,101538.46,98846.15,101384.62,1035800],["2021-10-05",101076.92,101307.69,99384.62,100615.38,813900],["2021-10-06",100615.38,100615.38,98461.54,99538.46,740600],["2021-10-07",99538.46,100000.0,97923.08,99076.92,745200],["2021-10-08",99076.92,99230.77,97769.23,99153.85,724900],["2021-10-11",99769.23,101923.08,99230.77,101923.08,1098600],["2021-10-12",101923.08,102153.85,101384.62,101923.08,922800],["2021-10-13",102153.85,103153.85,101923.08,103000.0,815200],["2021-10-14",102538.46,103384.62,101923.08,103384.62,817100],["2021-10-15",103384.62,103461.54,100692.31,101307.69,982000],["2021-10-18",100769.23,101230.77,99846.15,100923.08,844300],["2021-10-19",100769.23,104000.0,100000.0,104000.0,1077000],["2021-10-20",104000.0,105000.0,102538.46,104538.46,938400],["2021-10-21",104538.46,104538.46,101384.62,101384.62,864500],["2021-10-22",101461.54,102153.85,101230.77,101384.62,788400],["2021-10-25",101384.62,102692.31,101000.0,101384.62,4083200],["2021-10-26",101384.62,102000.0,100538.46,101923.08,876300],["2021-10-27",101923.08,103846.15,101769.23,103076.92,919300],["2021-10-28",103076.92,103384.62,102153.85,102692.31,887800],["2021-10-29",102307.69,103076.92,101538.46,101538.46,763800],["2021-11-01",101461.54,101461.54,99923.08,100000.0,991500],["2021-11-02",100000.0,101538.46,100000.0,101538.46,919800],["2021-11-03",101384.62,101538.46,98461.54,99846.15,728500],["2021-11-04",99461.54,99846.15,98000.0,99692.31,681700],["2021-11-05",99692.31,100230.77,99384.62,100000.0,869300],["2021-11-08",99846.15,101538.46,99692.31,101384.62,1047900],["2021-11-09",101461.54,101461.54,99461.54,100769.23,794600],["2021-11-10",100769.23,100769.23,99076.92,99769.23,1166900],["2021-11-11",99384.62,99538.46,97923.08,98923.08,823500],["2021-11-12",98615.38,99153.85,98076.92,98923.08,751600],["2021-11-15",98538.46,98923.08,96923.08,97692.31,803300],["2021-11-16",97307.69,98384.62,96538.46,98384.62,798400],["2021-11-17",98076.92,98461.54,97692.31,98384.62,746000],["2021-11-18",98384.62,98461.54,96615.38,97307.69,907700],["2021-11-19",97307.69,98384.62,97076.92,98307.69,958800],["2021-11-22",98615.38,98769.23,96923.08,98461.54,795500],["2021-11-23",98307.69,101615.38,98076.92,101538.46,1315200],["2021-11-24",101846.15,101846.15,100615.38,101692.31,1180200],["2021-11-25",101692.31,102153.85,100692.31,101538.46,1018500],["2021-11-26",101384.62,101384.62,98538.46,99615.38,911400],["2021-11-29",99153.85,99153.85,95769.23,96153.85,873500],["2021-11-30",94615.38,95153.85,93538.46,94230.77,669000],["2021-12-01",93538.46,93846.15,89846.15,92307.69,819000],["2021-12-02",92307.69,93000.0,92076.92,92615.38,814300],["2021-12-03",92615.38,92923.08,91000.0,92615.38,805100],["2021-12-06",92153.85,92692.31,90769.23,92692.31,775800],["2021-12-07",92307.69,94615.38,91153.85,94615.38,921000],["2021-12-08",94461.54,94615.38,92384.62,93384.62,732800],["2021-12-09",93000.0,95000.0,91923.08,95000.0,887700],["2021-12-10",95076.92,96153.85,94230.77,95769.23,677000],["2021-12-13",95769.23,96923.08,95384.62,96769.23,907500],["2021-12-14",96923.08,96923.08,94692.31,95384.62,842800],["2021-12-15",95307.69,95615.38,94538.46,95384.62,826000],["2021-12-16",94692.31,95384.62,93153.85,94461.54,771600],["2021-12-17",94538.46,95076.92,93384.62,94230.77,792300],["2021-12-20",94230.77,94230.77,92307.69,93923.08,754200],["2021-12-21",93769.23,94230.77,93461.54,94230.77,680800],["2021-12-22",94230.77,94615.38,93076.92,94384.62,746600],["2021-12-23",94384.62,95307.69,92846.15,95307.69,736700],["2021-12-24",95307.69,95769.23,94461.54,95384.62,776800],["2021-12-27",95384.62,96153.85,94615.38,96153.85,766700],["2021-12-28",96692.31,96846.15,94384.62,96307.69,816900],["2021-12-29",96307.69,96461.54,94923.08,96307.69,863100],["2021-12-30",95846.15,96923.08,95384.62,96923.08,929800],["2021-12-31",96923.08,98692.31,96769.23,98692.31,940900],["2022-01-04",98692.31,98692.31,96923.08,96923.08,689600],["2022-01-05",96769.23,96846.15,94615.38,94615.38,618100],["2022-01-06",94615.38,95692.31,94384.62,95230.77,673300],["2022-01-07",95230.77,95461.54,93692.31,95230.77,642900],["2022-01-10",95307.69,95307.69,94230.77,95230.77,682900],["2022-01-11",95000.0,95230.77,93846.15,95230.77,727600],["2022-01-12",94615.38,94769.23,92923.08,94769.23,624600],["2022-01-13",94615.38,94615.38,92307.69,93846.15,754800],["2022-01-14",93769.23,94076.92,93076.92,93846.15,631600],["2022-01-17",93461.54,93846.15,92307.69,92692.31,644300],["2022-01-18",92692.31,95769.23,92307.69,95769.23,842300],["2022-01-19",95384.62,97153.85,93846.15,97153.85,1015700],["2022-01-20",96923.08,97153.85,95076.92,95076.92,901800],["2022-01-21",95076.92,95153.85,93076.92,93846.15,515100],["2022-01-24",93692.31,93846.15,90230.77,92692.31,605600],["2022-01-25",92692.31,93307.69,91153.85,93307.69,576600],["2022-01-26",93307.69,93307.69,91538.46,93153.85,666100],["2022-01-27",93076.92,93692.31,91615.38,93153.85,714600],["2022-01-28",93461.54,94384.62,93153.85,93769.23,574300],["2022-02-07",94461.54,100307.69,94461.54,100307.69,1056700],["2022-02-08",100538.46,102076.92,100076.92,101153.85,829100],["2022-02-09",100615.38,103846.15,99846.15,103846.15,1157100],["2022-02-10",103692.31,103692.31,101769.23,102307.69,1069200],["2022-02-11",102153.85,102230.77,99846.15,102153.85,872700],["2022-02-14",101538.46,107692.31,101538.46,107692.31,1282800],["2022-02-15",106846.15,107692.31,105384.62,107076.92,908700],["2022-02-16",107307.69,107307.69,105461.54,107076.92,640900],["2022-02-17",106923.08,108923.08,106384.62,108923.08,1176900],["2022-02-18",107769.23,114615.38,107769.23,114615.38,1422400],["2022-02-21",113461.54,114307.69,112307.69,112307.69,994300],["2022-02-22",110769.23,111000.0,108615.38,109846.15,799500],["2022-02-23",109538.46,114615.38,109230.77,114000.0,1203400],["2022-02-24",113000.0,114000.0,110384.62,113846.15,731400],["2022-02-25",113923.08,113923.08,111615.38,111615.38,754400],["2022-02-28",111153.85,111153.85,106615.38,107769.23,794300],["2022-03-01",106923.08,109615.38,106923.08,108384.62,808300],["2022-03-02",108307.69,111538.46,107923.08,111538.46,1116200],["2022-03-03",111538.46,111538.46,108692.31,110307.69,641900],["2022-03-04",109615.38,109846.15,107230.77,107230.77,691700],["2022-03-07",106615.38,106615.38,103076.92,103230.77,801900],["2022-03-08",103076.92,105384.62,102923.08,105384.62,863400],["2022-03-09",105307.69,109000.0,105000.0,107692.31,958200],["2022-03-10",107692.31,107923.08,106923.08,106923.08,789300],["2022-03-11",106538.46,107538.46,105769.23,106538.46,1010700],["2022-03-14",106615.38,112538.46,106461.54,111538.46,1427400],["2022-03-15",111538.46,113846.15,111153.85,113846.15,1448500],["2022-03-16",113076.92,113076.92,110923.08,113076.92,1041100],["2022-03-17",112307.69,113076.92,110769.23,111538.46,1006900],["2022-03-18",110923.08,114000.0,109769.23,114000.0,2407800],["2022-03-21",112384.62,112384.62,110000.0,110230.77,788200],["2022-03-22",110230.77,110230.77,107692.31,108307.69,744000],["2022-03-23",108307.69,108461.54,107076.92,108461.54,721600],["2022-03-24",108461.54,110769.23,107615.38,110769.23,1171100],["2022-03-25",110769.23,110769.23,109538.46,110000.0,807500],["2022-03-28",109846.15,109923.08,107307.69,108307.69,738800],["2022-03-29",108307.69,109923.08,107692.31,109923.08,1040300],["2022-03-30",109230.77,109615.38,107307.69,108076.92,721200],["2022-03-31",108000.0,108692.31,107307.69,108076.92,598100],["2022-04-01",108076.92,108461.54,105000.0,108384.62,665600],["2022-04-04",108384.62,110384.62,106923.08,109923.08,988900],["2022-04-05",109923.08,110384.62,108846.15,108846.15,666200],["2022-04-06",108461.54,108692.31,106846.15,108461.54,609800],["2022-04-07",108076.92,108076.92,105384.62,105384.62,728900],["2022-04-08",105384.62,106769.23,105000.0,106461.54,661700],["2022-04-12",107076.92,107692.31,105769.23,106153.85,770500],["2022-04-13",106230.77,106538.46,105692.31,106230.77,772300],["2022-04-14",105769.23,106615.38,103846.15,105307.69,639100],["2022-04-15",105307.69,105538.46,104153.85,104538.46,600600],["2022-04-18",104615.38,106923.08,103846.15,106384.62,777600],["2022-04-19",106384.62,110076.92,105538.46,110076.92,1011500],["2022-04-20",109846.15,111000.0,108846.15,109230.77,771600],["2022-04-21",107692.31,109384.62,105000.0,105000.0,732600],["2022-04-22",105076.92,108461.54,105076.92,106307.69,910800],["2022-04-25",106307.69,106538.46,98923.08,100769.23,637900],["2022-04-26",99615.38,102000.0,95769.23,99230.77,681900],["2022-04-27",99230.77,99615.38,96153.85,99230.77,483300],["2022-04-28",98461.54,99461.54,96923.08,99230.77,393400],["2022-04-29",98846.15,100615.38,97307.69,99923.08,547400],["2022-05-04",99615.38,101000.0,99230.77,100230.77,488600],["2022-05-05",100000.0,100615.38,98769.23,100615.38,431400],["2022-05-06",100000.0,100000.0,97538.46,98461.54,369700],["2022-05-09",97692.31,98461.54,94230.77,95384.62,561000],["2022-05-10",95307.69,99307.69,94230.77,99307.69,625400],["2022-05-11",99153.85,99230.77,97000.0,97307.69,731150],["2022-05-12",97307.69,97384.62,93461.54,96000.0,633600],["2022-05-13",95769.23,98000.0,95000.0,96846.15,687900],["2022-05-16",97153.85,97692.31,94615.38,96923.08,619700],["2022-05-17",96923.08,98461.54,95076.92,98461.54,610300],["2022-05-18",98076.92,98076.92,95384.62,96692.31,660900],["2022-05-19",95384.62,96769.23,94000.0,96384.62,757000],["2022-05-20",96461.54,96538.46,94615.38,96384.62,502300],["2022-05-23",96384.62,96538.46,94076.92,96153.85,648900],["2022-05-24",96000.0,96384.62,94615.38,96384.62,608800],["2022-05-25",95769.23,96846.15,94923.08,96692.31,778900],["2022-05-26",96692.31,96692.31,95000.0,96153.85,583700],["2022-05-27",96153.85,97692.31,95461.54,97692.31,858700],["2022-05-30",97923.08,101923.08,97923.08,101923.08,1157800],["2022-05-31",102000.0,102000.0,99846.15,100692.31,638700],["2022-06-01",100384.62,101153.85,99692.31,101000.0,662200],["2022-06-02",101153.85,101153.85,98461.54,99000.0,822800],["2022-06-03",98846.15,98923.08,96461.54,97692.31,631300],["2022-06-06",96538.46,98538.46,96153.85,98153.85,681100],["2022-06-07",97692.31,97692.31,96538.46,97538.46,607500],["2022-06-08",97307.69,97846.15,96769.23,97692.31,656500],["2022-06-09",97153.85,98307.69,96769.23,98307.69,643900],["2022-06-10",97923.08,99153.85,96923.08,98230.77,683500],["2022-06-13",97307.69,97538.46,95000.0,96076.92,584500],["2022-06-14",95384.62,96000.0,94846.15,96000.0,625300],["2022-06-15",96000.0,96230.77,94538.46,95769.23,691800],["2022-06-16",95615.38,98076.92,94923.08,96461.54,678700],["2022-06-17",96153.85,96230.77,93923.08,96076.92,561700],["2022-06-20",96153.85,97846.15,95923.08,97692.31,759500],["2022-06-21",96923.08,98461.54,96153.85,98307.69,1810600],["2022-06-22",98307.69,100000.0,98076.92,99461.54,930700],["2022-06-23",99461.54,99692.31,97153.85,98615.38,682700],["2022-06-24",98692.31,99230.77,97307.69,98692.31,2891000],["2022-06-27",99230.77,102307.69,98692.31,102307.69,964000],["2022-06-28",102307.69,102461.54,101153.85,102307.69,629900],["2022-06-29",102230.77,102230.77,100769.23,101769.23,540900],["2022-06-30",101384.62,101846.15,99384.62,100000.0,561300],["2022-07-01",99230.77,100076.92,97923.08,100076.92,517700],["2022-07-04",100000.0,100076.92,99384.62,99692.31,585200],["2022-07-05",99615.38,99615.38,96846.15,96846.15,518100],["2022-07-06",96769.23,97769.23,95769.23,97769.23,632800],["2022-07-07",97538.46,99461.54,97384.62,99461.54,613000],["2022-07-08",99461.54,99461.54,97692.31,98307.69,450200],["2022-07-11",97692.31,98307.69,96923.08,98000.0,509500],["2022-07-12",98000.0,98076.92,96384.62,96538.46,644400],["2022-07-13",96538.46,97000.0,96000.0,96000.0,472500],["2022-07-14",95923.08,97846.15,95384.62,97461.54,621100],["2022-07-15",97538.46,97538.46,95692.31,95923.08,347400],["2022-07-18",96000.0,96000.0,95307.69,95538.46,398500],["2022-07-19",95615.38,95769.23,94615.38,95769.23,457500],["2022-07-20",95769.23,96538.46,95384.62,96538.46,492100],["2022-07-21",96615.38,97615.38,96230.77,96923.08,476500],["2022-07-22",97153.85,97153.85,95769.23,96615.38,492300],["2022-07-25",96384.62,96769.23,95769.23,96769.23,581500],["2022-07-26",96692.31,96846.15,96153.85,96230.77,500560],["2022-07-27",96153.85,96384.62,95846.15,96384.62,439200],["2022-07-28",96769.23,98000.0,96153.85,98000.0,556700],["2022-07-29",98000.0,98000.0,96538.46,96692.31,490800],["2022-08-01",96923.08,97769.23,96692.31,97769.23,438800],["2022-08-02",96769.23,98384.62,96692.31,98076.92,415620],["2022-08-03",97538.46,98076.92,96769.23,97692.31,412500],["2022-08-04",97769.23,99384.62,97000.0,99384.62,741300],["2022-08-05",99384.62,99384.62,97230.77,97307.69,797800],["2022-08-08",97307.69,97615.38,96153.85,96307.69,387900],["2022-08-09",96153.85,97230.77,96000.0,97230.77,871090],["2022-08-10",96923.08,96923.08,96230.77,96461.54,1152000],["2022-08-11",96923.08,96923.08,96307.69,96307.69,2620240],["2022-08-12",96000.0,96307.69,95384.62,95615.38,660300],["2022-08-15",95615.38,96384.62,95538.46,95692.31,1268200],["2022-08-16",95538.46,95615.38,94846.15,94923.08,676900],["2022-08-17",94923.08,95461.54,94846.15,95000.0,2310700],["2022-08-18",95307.69,95461.54,94846.15,95384.62,1042800],["2022-08-19",95307.69,95384.62,94769.23,95384.62,1185002],["2022-08-22",95000.0,95384.62,94769.23,95307.69,259100],["2022-08-23",94769.23,95153.85,94307.69,95000.0,3173900],["2022-08-24",94615.38,95153.85,94615.38,95000.0,1028000],["2022-08-25",95000.0,95000.0,94615.38,94923.08,870880],["2022-08-26",95153.85,95153.85,93692.31,94615.38,662500],["2022-08-29",94461.54,94461.54,91923.08,93846.15,2445400],["2022-08-30",93846.15,94230.77,92384.62,94153.85,261100],["2022-08-31",93076.92,93769.23,92692.31,93538.46,1009710],["2022-09-05",93461.54,93461.54,91923.08,92307.69,554600],["2022-09-06",92307.69,92307.69,90846.15,92076.92,928000],["2022-09-07",91692.31,91692.31,87615.38,87615.38,990300],["2022-09-08",87615.38,88461.54,87538.46,88461.54,1420100],["2022-09-09",88461.54,90846.15,88461.54,90769.23,381000],["2022-09-12",90769.23,90769.23,89461.54,90384.62,818400],["2022-09-13",90769.23,90769.23,90000.0,90307.69,2295000],["2022-09-14",88692.31,89615.38,88692.31,89384.62,480200],["2022-09-15",89230.77,89615.38,88461.54,89230.77,678500],["2022-09-16",89230.77,89230.77,88461.54,89000.0,2676600],["2022-09-19",89307.69,89307.69,88076.92,88461.54,330500],["2022-09-20",88153.85,89307.69,88153.85,89307.69,324500],["2022-09-21",88230.77,89230.77,87846.15,88461.54,693900],["2022-09-22",87769.23,88461.54,86692.31,88461.54,2312600],["2022-09-23",87692.31,88000.0,86769.23,86769.23,1095400],["2022-09-26",86076.92,86076.92,84692.31,84692.31,504100],["2022-09-27",84769.23,85153.85,84615.38,85000.0,280600],["2022-09-28",85000.0,85000.0,83846.15,84692.31,409900],["2022-09-29",84769.23,85461.54,84538.46,84692.31,245700],["2022-09-30",84615.38,86923.08,84538.46,85307.69,409900],["2022-10-03",84615.38,85384.62,83846.15,84615.38,285900],["2022-10-04",84615.38,86846.15,84538.46,86846.15,986300],["2022-10-05",87615.38,89846.15,87384.62,88461.54,1270900],["2022-10-06",87923.08,88461.54,86923.08,87846.15,1179600],["2022-10-07",87692.31,88461.54,87384.62,88461.54,824500],["2022-10-10",88230.77,88230.77,84615.38,84615.38,538600],["2022-10-11",86000.0,86000.0,81615.38,82307.69,618200],["2022-10-12",82307.69,83769.23,80846.15,83615.38,418700],["2022-10-13",84538.46,84538.46,80923.08,83615.38,322000],["2022-10-14",83538.46,83846.15,82307.69,83846.15,1125500],["2022-10-17",83692.31,83846.15,81923.08,83846.15,238400],["2022-10-18",83076.92,84615.38,82615.38,83923.08,306800],["2022-10-19",83846.15,84153.85,83153.85,83923.08,170600],["2022-10-20",84153.85,84615.38,83307.69,83769.23,361800],["2022-10-21",83846.15,84076.92,81923.08,83769.23,206800],["2022-10-24",83769.23,83769.23,81153.85,82307.69,207800],["2022-10-25",82307.69,83076.92,81538.46,83076.92,179000],["2022-10-26",83076.92,83692.31,81538.46,82692.31,129500],["2022-10-27",82692.31,83384.62,81692.31,83076.92,114400],["2022-10-28",83692.31,83692.31,81538.46,82923.08,136800],["2022-10-31",82692.31,83076.92,81153.85,82769.23,154700],["2022-11-01",82846.15,83076.92,81692.31,81769.23,111300],["2022-11-02",82153.85,82153.85,77000.0,80769.23,289600],["2022-11-03",75384.62,80384.62,75384.62,79000.0,167300],["2022-11-04",77000.0,78923.08,73923.08,77000.0,236200],["2022-11-07",74230.77,78461.54,74230.77,77076.92,730000],["2022-11-08",77615.38,79000.0,76538.46,77230.77,284900],["2022-11-09",77384.62,78461.54,74615.38,77384.62,210400],["2022-11-10",77384.62,78230.77,76461.54,76923.08,218200],["2022-11-11",75076.92,78230.77,75076.92,77923.08,157100],["2022-11-14",77923.08,78461.54,75384.62,78384.62,376200],["2022-11-15",78000.0,78461.54,76769.23,78307.69,324900],["2022-11-16",78230.77,83769.23,77000.0,78384.62,396900],["2022-11-17",78769.23,78923.08,77692.31,78538.46,333500],["2022-11-18",78538.46,78769.23,77461.54,78615.38,317800],["2022-11-21",78615.38,78615.38,75461.54,77384.62,109600],["2022-11-22",76076.92,78692.31,75384.62,75461.54,681800],["2022-11-23",75461.54,77769.23,74384.62,77230.77,113300],["2022-11-24",77153.85,77846.15,76153.85,77846.15,503300],["2022-11-25",78230.77,78461.54,77846.15,78461.54,427600],["2022-11-28",78461.54,78923.08,77769.23,78615.38,220400],["2022-11-29",76384.62,79153.85,76384.62,79076.92,530200],["2022-11-30",79230.77,79307.69,75769.23,79230.77,590000],["2022-12-01",78076.92,79461.54,77000.0,79384.62,745100],["2022-12-02",79230.77,81923.08,79153.85,81923.08,1673700],["2022-12-05",81923.08,83307.69,81923.08,82230.77,681200],["2022-12-06",82153.85,82846.15,81153.85,81538.46,682600],["2022-12-07",80769.23,81692.31,79384.62,81538.46,555100],["2022-12-08",81461.54,82846.15,80384.62,82307.69,658000],["2022-12-09",82307.69,88000.0,81000.0,85769.23,491700],["2022-12-12",86538.46,86923.08,84307.69,85692.31,651800],["2022-12-13",85615.38,86153.85,84307.69,86153.85,481700],["2022-12-14",86230.77,86384.62,83846.15,86307.69,616800],["2022-12-15",86230.77,86846.15,85000.0,86846.15,447800],["2022-12-16",85461.54,86923.08,84692.31,86923.08,575000],["2022-12-19",86846.15,86846.15,84615.38,85538.46,322000],["2022-12-20",85384.62,86076.92,83846.15,85615.38,374800],["2022-12-21",85615.38,86769.23,85000.0,85846.15,351400],["2022-12-22",85923.08,86692.31,83923.08,85615.38,222000],["2022-12-23",85615.38,86000.0,82769.23,85769.23,258800],["2022-12-26",85769.23,85769.23,82846.15,83769.23,151200],["2022-12-27",85384.62,86846.15,82615.38,83076.92,249200],["2022-12-28",82923.08,85461.54,81692.31,85000.0,225600],["2022-12-29",85076.92,86307.69,83692.31,84000.0,540000],["2022-12-30",86846.15,86846.15,83461.54,84230.77,2717900],["2023-01-03",84230.77,85923.08,83923.08,85923.08,395900],["2023-01-04",86538.46,86538.46,83846.15,84923.08,195200],["2023-01-05",85307.69,85384.62,84461.54,84615.38,950800],["2023-01-06",84692.31,84769.23,82769.23,82923.08,492500],["2023-01-09",84076.92,84076.92,83153.85,84000.0,387400],["2023-01-10",84000.0,84230.77,83076.92,83923.08,407800],["2023-01-11",83846.15,85000.0,83769.23,84692.31,414600],["2023-01-12",85076.92,85076.92,83461.54,84461.54,370600],["2023-01-13",84461.54,84692.31,82846.15,82846.15,236100],["2023-01-16",83153.85,84615.38,82538.46,82538.46,146000],["2023-01-17",83923.08,85076.92,82307.69,85076.92,467400],["2023-01-18",83923.08,86384.62,83923.08,86384.62,467600],["2023-01-19",86153.85,88461.54,86153.85,88076.92,541200],["2023-01-27",88076.92,90769.23,88076.92,89384.62,230300],["2023-01-30",90076.92,90076.92,86923.08,86923.08,337000],["2023-01-31",88000.0,89461.54,86153.85,89461.54,296100],["2023-02-01",89230.77,89230.77,85384.62,87615.38,351500],["2023-02-02",88076.92,88384.62,86153.85,86153.85,490700],["2023-02-03",86230.77,87230.77,83923.08,83923.08,166100],["2023-02-06",83153.85,85000.0,82692.31,84230.77,238100],["2023-02-07",83307.69,84307.69,83076.92,84153.85,137700],["2023-02-08",84076.92,84230.77,83076.92,83076.92,137400],["2023-02-09",82846.15,83846.15,78384.62,78384.62,299400],["2023-02-10",78461.54,80000.0,76461.54,78461.54,151600],["2023-02-13",78461.54,79307.69,77692.31,79307.69,137800],["2023-02-14",79307.69,79307.69,77692.31,79076.92,186100],["2023-02-15",79076.92,79230.77,77769.23,79000.0,183900],["2023-02-16",77692.31,79076.92,77692.31,79076.92,137800],["2023-02-17",79153.85,79153.85,77846.15,78923.08,214200],["2023-02-20",78846.15,79076.92,78230.77,78923.08,229000],["2023-02-21",79000.0,80000.0,78692.31,78846.15,298700],["2023-02-22",78692.31,78769.23,77538.46,77538.46,382400],["2023-02-23",78615.38,78615.38,75307.69,75538.46,590400],["2023-02-24",75615.38,76692.31,73846.15,74000.0,600600],["2023-02-27",72307.69,76076.92,72307.69,75769.23,166100],["2023-02-28",76076.92,76923.08,74615.38,76923.08,317800],["2023-03-01",76153.85,78076.92,75230.77,78076.92,194400],["2023-03-02",76923.08,78153.85,75461.54,78153.85,296000],["2023-03-03",78230.77,78230.77,75384.62,77846.15,270600],["2023-03-06",77769.23,78307.69,74076.92,74076.92,324600],["2023-03-07",76153.85,77846.15,74692.31,74692.31,522500],["2023-03-08",74769.23,76153.85,74769.23,75615.38,122200],["2023-03-09",77230.77,79230.77,76923.08,78307.69,997000],["2023-03-10",79076.92,79076.92,75846.15,77384.62,389900],["2023-03-13",77692.31,78615.38,76230.77,77461.54,299300],["2023-03-14",76769.23,78846.15,76769.23,78230.77,219900],["2023-03-15",79076.92,80692.31,78923.08,80692.31,260600],["2023-03-16",80692.31,81230.77,76615.38,78461.54,320600],["2023-03-17",79923.08,83769.23,78461.54,83769.23,830700],["2023-03-20",80923.08,82923.08,79307.69,81230.77,741500],["2023-03-21",80384.62,86846.15,78153.85,79846.15,418000],["2023-03-22",80000.0,81000.0,78538.46,80615.38,329500],["2023-03-23",80384.62,81538.46,78923.08,81307.69,263400],["2023-03-24",81461.54,81692.31,80461.54,81692.31,283800],["2023-03-27",81769.23,81923.08,79923.08,81923.08,354700],["2023-03-28",81230.77,82076.92,80384.62,81846.15,346700],["2023-03-29",81692.31,81846.15,80000.0,81692.31,180100],["2023-03-30",81615.38,82692.31,80153.85,81769.23,151200],["2023-03-31",81769.23,82000.0,80384.62,80846.15,211300],["2023-04-03",80846.15,81538.46,78923.08,78923.08,298700],["2023-04-04",79230.77,79538.46,78461.54,78461.54,1283200],["2023-04-05",79153.85,79153.85,77692.31,79153.85,207400],["2023-04-06",79538.46,79538.46,78076.92,78615.38,1175800],["2023-04-07",78692.31,79230.77,78076.92,79230.77,1161200],["2023-04-10",79153.85,79230.77,77846.15,78692.31,2307046],["2023-04-11",78692.31,78692.31,77692.31,78692.31,275200],["2023-04-12",78461.54,78461.54,76384.62,76692.31,1108300],["2023-04-13",76230.77,76923.08,75538.46,76384.62,96100],["2023-04-14",76615.38,77000.0,75461.54,75769.23,1082900],["2023-04-17",75923.08,76692.31,75384.62,76615.38,1201700],["2023-04-18",76307.69,77000.0,76000.0,76153.85,1586707],["2023-04-19",76153.85,77000.0,75846.15,77000.0,142100],["2023-04-20",76230.77,78230.77,76230.77,76538.46,92700],["2023-04-21",76615.38,76769.23,75000.0,75000.0,132000],["2023-04-24",74769.23,75000.0,73769.23,74923.08,224900],["2023-04-25",74923.08,75076.92,73076.92,73769.23,280400],["2023-04-26",73615.38,74538.46,72923.08,73230.77,2763850],["2023-04-27",73230.77,73769.23,73076.92,73153.85,2740870],["2023-04-28",73769.23,74615.38,73461.54,74615.38,182100],["2023-05-04",75384.62,75384.62,73461.54,73461.54,1712600],["2023-05-05",73461.54,74461.54,73461.54,73846.15,3121160],["2023-05-08",74000.0,74692.31,73538.46,74076.92,563900],["2023-05-09",74000.0,74076.92,73384.62,73384.62,2094500],["2023-05-10",73384.62,74461.54,73384.62,74461.54,257100],["2023-05-11",74384.62,74615.38,73769.23,74384.62,1140900],["2023-05-12",74076.92,74769.23,73615.38,74769.23,1853100],["2023-05-15",75000.0,75153.85,74153.85,74846.15,808900],["2023-05-16",75000.0,75000.0,74615.38,75000.0,973900],["2023-05-17",75000.0,76230.77,75000.0,75615.38,1650318],["2023-05-18",75384.62,76538.46,75230.77,76461.54,5022600],["2023-05-19",76307.69,76923.08,75538.46,75923.08,2009400],["2023-05-22",76000.0,76461.54,75000.0,76307.69,1153800],["2023-05-23",76307.69,76692.31,75384.62,75923.08,1204500],["2023-05-24",75923.08,76153.85,75307.69,75692.31,844860],["2023-05-25",75692.31,75923.08,74384.62,75384.62,978800],["2023-05-26",75384.62,76153.85,74923.08,75461.54,868400],["2023-05-29",75461.54,76538.46,75461.54,76538.46,2181400],["2023-05-30",76538.46,76769.23,75384.62,75769.23,538000],["2023-05-31",75769.23,76461.54,75000.0,75000.0,587100],["2023-06-01",75461.54,75846.15,74615.38,75000.0,491600],["2023-06-02",75692.31,76076.92,74230.77,74461.54,592600],["2023-06-05",75384.62,76153.85,74153.85,74461.54,604000],["2023-06-06",74692.31,75384.62,74307.69,75153.85,540600],["2023-06-07",75307.69,75307.69,74307.69,74307.69,478300],["2023-06-08",74538.46,75307.69,73923.08,74769.23,763300],["2023-06-09",74307.69,74923.08,73846.15,73846.15,787000],["2023-06-12",73846.15,74384.62,73153.85,74153.85,750900],["2023-06-13",74230.77,74538.46,73692.31,74230.77,1037500],["2023-06-14",74230.77,75000.0,74000.0,74692.31,1357500],["2023-06-15",74923.08,75153.85,74461.54,74692.31,875300],["2023-06-16",74846.15,75076.92,73461.54,73461.54,872500],["2023-06-19",73846.15,74153.85,73384.62,73538.46,1600100],["2023-06-20",73615.38,73923.08,72923.08,73153.85,775800],["2023-06-21",73384.62,73692.31,72000.0,72307.69,840600],["2023-06-22",72846.15,73076.92,72153.85,72461.54,1864500],["2023-06-23",72461.54,72846.15,71923.08,72846.15,2614700],["2023-06-26",72846.15,73846.15,72538.46,72923.08,915900],["2023-06-27",72923.08,73538.46,72692.31,73230.77,2428000],["2023-06-28",73230.77,73461.54,72846.15,73000.0,1128400],["2023-06-29",73000.0,73230.77,72153.85,72384.62,667300],["2023-06-30",72153.85,72769.23,72153.85,72538.46,5658000],["2023-07-03",72692.31,73076.92,72384.62,72615.38,1055700],["2023-07-04",72538.46,72846.15,72384.62,72384.62,771000],["2023-07-05",72769.23,72769.23,72230.77,72538.46,864000],["2023-07-06",72538.46,72615.38,72076.92,72538.46,2429693],["2023-07-07",72538.46,72615.38,72153.85,72153.85,768600],["2023-07-10",72461.54,72538.46,71461.54,72461.54,834800],["2023-07-11",72461.54,72538.46,71615.38,72461.54,3818400],["2023-07-12",72230.77,72307.69,71846.15,72230.77,842800],["2023-07-13",72230.77,73000.0,72230.77,73000.0,1482400],["2023-07-14",73153.85,75307.69,73153.85,75307.69,2062900],["2023-07-17",75384.62,76000.0,74769.23,74846.15,785000],["2023-07-18",74384.62,74923.08,74076.92,74076.92,908000],["2023-07-19",74076.92,74615.38,74000.0,74384.62,791000],["2023-07-20",74461.54,75230.77,74076.92,75230.77,942200],["2023-07-21",75230.77,75384.62,74230.77,75384.62,1254200],["2023-07-24",75384.62,75615.38,74384.62,74461.54,914700],["2023-07-25",74538.46,74692.31,73461.54,74692.31,1084400],["2023-07-26",74230.77,74615.38,73923.08,74230.77,720900],["2023-07-27",74307.69,74692.31,74076.92,74538.46,765600],["2023-07-28",74538.46,75230.77,74000.0,75230.77,846400],["2023-07-31",75076.92,78461.54,74846.15,78461.54,1042200],["2023-08-01",78461.54,79461.54,77461.54,77846.15,776800],["2023-08-02",77846.15,78000.0,76307.69,77538.46,723200],["2023-08-03",77692.31,79000.0,76769.23,77692.31,830800],["2023-08-04",77692.31,78461.54,76846.15,77692.31,1195400],["2023-08-07",77846.15,78384.62,76923.08,78384.62,841800],["2023-08-08",78461.54,79538.46,77461.54,79230.77,810100],["2023-08-09",79461.54,79615.38,78076.92,78153.85,649600],["2023-08-10",78461.54,79076.92,77384.62,77461.54,828200],["2023-08-11",77384.62,77923.08,76846.15,77769.23,1050500],["2023-08-14",78076.92,78076.92,76615.38,77076.92,1232300],["2023-08-15",77307.69,78384.62,76538.46,78384.62,823200],["2023-08-16",78461.54,78461.54,77076.92,77538.46,744100],["2023-08-17",77538.46,77923.08,76538.46,76923.08,962200],["2023-08-18",76923.08,77000.0,73846.15,75307.69,1277000],["2023-08-21",75153.85,75769.23,73846.15,73846.15,1241900],["2023-08-22",75230.77,76076.92,73846.15,74846.15,956800],["2023-08-23",74846.15,75769.23,73846.15,74230.77,878400],["2023-08-24",74538.46,75538.46,74076.92,75000.0,841700],["2023-08-25",74230.77,75153.85,74153.85,74615.38,907800],["2023-08-28",75000.0,75769.23,74461.54,75384.62,3047010],["2023-08-29",75384.62,75615.38,74230.77,75000.0,2535230],["2023-08-30",75000.0,75384.62,74153.85,74538.46,1693360],["2023-08-31",74615.38,75384.62,73923.08,75384.62,1567390],["2023-09-05",75461.54,77384.62,74923.08,77307.69,1412400],["2023-09-06",77384.62,78307.69,76538.46,78230.77,1719200],["2023-09-07",77769.23,78384.62,77076.92,77692.31,904000],["2023-09-08",77230.77,78307.69,77153.85,78000.0,2253100],["2023-09-11",78076.92,78307.69,76153.85,76153.85,2162700],["2023-09-12",76538.46,78384.62,76307.69,78384.62,1000600],["2023-09-13",78384.62,78384.62,76153.85,76153.85,980200],["2023-09-14",76153.85,76923.08,74615.38,76153.85,1017700],["2023-09-15",76538.46,77076.92,75923.08,76692.31,936500],["2023-09-18",76538.46,76615.38,75384.62,76000.0,876000],["2023-09-19",76076.92,76461.54,75230.77,76461.54,1993300],["2023-09-20",76461.54,76615.38,75692.31,76461.54,3500700],["2023-09-21",76153.85,76538.46,75538.46,76384.62,1105700],["2023-09-22",75384.62,75769.23,74230.77,75076.92,854100],["2023-09-25",74615.38,75769.23,73923.08,75384.62,1111400],["2023-09-26",75769.23,76153.85,74538.46,75384.62,4195830],["2023-09-27",75384.62,76692.31,75230.77,76692.31,3333900],["2023-09-28",76153.85,76538.46,73769.23,76384.62,7322600],["2023-09-29",76461.54,76692.31,75769.23,76384.62,7086400],["2023-10-02",76384.62,76461.54,74769.23,75769.23,1381000],["2023-10-03",75384.62,75615.38,73846.15,75307.69,1128200],["2023-10-04",75307.69,75384.62,74076.92,74461.54,964600],["2023-10-05",75000.0,75000.0,73461.54,73461.54,981300],["2023-10-06",73461.54,74615.38,72307.69,74615.38,780000],["2023-10-09",74615.38,74923.08,73538.46,74692.31,754000],["2023-10-10",74846.15,75000.0,73846.15,74846.15,904500],["2023-10-11",75000.0,75076.92,74230.77,75076.92,791700],["2023-10-12",75153.85,75384.62,74538.46,75153.85,853700],["2023-10-13",75000.0,80384.62,74307.69,79846.15,1913700],["2023-10-16",79923.08,79923.08,77846.15,78846.15,921200],["2023-10-17",78461.54,79230.77,78307.69,79153.85,1437400],["2023-10-18",79230.77,80769.23,78615.38,80692.31,2323400],["2023-10-19",80692.31,81153.85,80000.0,80846.15,1489700],["2023-10-20",80846.15,81000.0,79692.31,80923.08,1340000],["2023-10-23",80923.08,81000.0,76846.15,79615.38,1069900],["2023-10-24",79615.38,79846.15,78384.62,79692.31,890700],["2023-10-25",79692.31,80000.0,77384.62,79076.92,851600],["2023-10-26",78692.31,78692.31,76153.85,76769.23,1283900],["2023-10-27",76769.23,76769.23,74769.23,76769.23,800300],["2023-10-30",76692.31,76692.31,74615.38,75384.62,1004100],["2023-10-31",76153.85,76923.08,74923.08,76153.85,1745200],["2023-11-01",76307.69,80769.23,76153.85,80307.69,905400],["2023-11-02",80692.31,80692.31,78000.0,80692.31,1099300],["2023-11-03",80692.31,81923.08,80615.38,81923.08,1021600],["2023-11-06",81923.08,83000.0,81230.77,82538.46,2517700],["2023-11-07",82307.69,82538.46,80846.15,81538.46,1046300],["2023-11-08",81615.38,87230.77,80076.92,86923.08,1399200],["2023-11-09",86923.08,86923.08,83384.62,83384.62,3413900],["2023-11-10",82692.31,84615.38,81153.85,83846.15,2742062],["2023-11-13",83846.15,83846.15,81615.38,83076.92,1531467],["2023-11-14",83461.54,83923.08,81923.08,82923.08,1628777],["2023-11-15",83076.92,85076.92,82769.23,83615.38,1031200],["2023-11-16",82769.23,83846.15,82307.69,83461.54,2902000],["2023-11-17",83615.38,84230.77,80000.0,81153.85,1703600],["2023-11-20",81307.69,83846.15,79615.38,81307.69,1043300],["2023-11-21",81538.46,82000.0,80461.54,82000.0,885500],["2023-11-22",82230.77,83307.69,80769.23,83230.77,781100],["2023-11-23",83461.54,83769.23,80769.23,80769.23,835400],["2023-11-24",81461.54,82538.46,80076.92,81769.23,874800],["2023-11-27",81769.23,82230.77,77692.31,81538.46,997700],["2023-11-28",81846.15,82615.38,81076.92,81923.08,728600],["2023-11-29",82153.85,82769.23,81076.92,82153.85,980200],["2023-11-30",81538.46,82153.85,78461.54,78461.54,1000400],["2023-12-01",80384.62,81076.92,78461.54,81076.92,691700],["2023-12-04",81307.69,82769.23,80000.0,81384.62,1761300],["2023-12-05",81384.62,81461.54,79846.15,80846.15,901900],["2023-12-06",81307.69,81538.46,80307.69,81384.62,774200],["2023-12-07",79846.15,81538.46,78846.15,81307.69,965000],["2023-12-08",81307.69,81307.69,79846.15,80153.85,816300],["2023-12-11",80230.77,80384.62,78307.69,80153.85,717800],["2023-12-12",80307.69,80692.31,78538.46,80384.62,757900],["2023-12-13",80615.38,80769.23,79384.62,80769.23,1211400],["2023-12-14",80923.08,81307.69,80615.38,81000.0,803700],["2023-12-15",81000.0,81153.85,79230.77,79230.77,1180900],["2023-12-18",80692.31,80769.23,78461.54,80769.23,1026800],["2023-12-19",80769.23,80769.23,79769.23,80230.77,728300],["2023-12-20",80230.77,80769.23,79307.69,80230.77,1257400],["2023-12-21",80000.0,81692.31,79923.08,81000.0,2037300],["2023-12-22",81153.85,81692.31,80846.15,81692.31,2318900],["2023-12-25",82076.92,82923.08,81923.08,82923.08,776700],["2023-12-26",83076.92,83230.77,82692.31,83076.92,1524300],["2023-12-27",83153.85,83153.85,82692.31,83000.0,3551000],["2023-12-28",82923.08,83076.92,81846.15,83076.92,3173600],["2023-12-29",83076.92,83076.92,82307.69,83076.92,2110000],["2024-01-02",83076.92,83307.69,82153.85,82307.69,1079800],["2024-01-03",82307.69,82846.15,81076.92,82846.15,987300],["2024-01-04",83000.0,83076.92,81076.92,82923.08,1872600],["2024-01-05",83000.0,83076.92,81692.31,82769.23,633100],["2024-01-08",82923.08,82923.08,81692.31,82000.0,626300],["2024-01-09",81846.15,82076.92,80923.08,81923.08,648700],["2024-01-10",82076.92,82076.92,80230.77,81307.69,670200],["2024-01-11",81461.54,81538.46,80538.46,81384.62,616900],["2024-01-12",81230.77,81384.62,79923.08,81000.0,659300],["2024-01-15",81000.0,81384.62,80153.85,80923.08,613300],["2024-01-16",80384.62,81076.92,80230.77,81076.92,832400],["2024-01-17",81076.92,81076.92,79923.08,80461.54,735600],["2024-01-18",80461.54,80769.23,79769.23,80230.77,697900],["2024-01-19",80230.77,80923.08,80230.77,80769.23,613000],["2024-01-22",80769.23,81384.62,80692.31,81230.77,630900],["2024-01-23",81230.77,81384.62,79615.38,80769.23,701500],["2024-01-24",80769.23,81153.85,79846.15,80538.46,1660000],["2024-01-25",80615.38,80769.23,80384.62,80692.31,615200],["2024-01-26",80384.62,81384.62,80384.62,81307.69,678600],["2024-01-29",81461.54,81538.46,81000.0,81384.62,1664300],["2024-01-30",81461.54,81538.46,81153.85,81230.77,622500],["2024-01-31",81230.77,81384.62,79692.31,80461.54,1334900],["2024-02-01",80461.54,81153.85,80000.0,81153.85,770800],["2024-02-02",81307.69,81307.69,80307.69,80615.38,622500],["2024-02-05",80615.38,81076.92,79846.15,81000.0,870500],["2024-02-06",81153.85,81153.85,80384.62,80384.62,2455500],["2024-02-07",80538.46,81000.0,80230.77,81000.0,615700],["2024-02-15",81076.92,81153.85,80000.0,80384.62,690700],["2024-02-16",80384.62,81000.0,80307.69,81000.0,685300],["2024-02-19",81461.54,81538.46,80307.69,80923.08,1330500],["2024-02-20",80769.23,80923.08,80230.77,80230.77,648500],["2024-02-21",80230.77,80384.62,79384.62,79384.62,657500],["2024-02-22",79384.62,80538.46,79384.62,79692.31,621400],["2024-02-23",79846.15,80307.69,79538.46,79846.15,670800],["2024-02-26",79923.08,80692.31,79923.08,80384.62,605600],["2024-02-27",80615.38,80615.38,79615.38,79615.38,647800],["2024-02-28",79615.38,80538.46,79461.54,79538.46,758600],["2024-02-29",79692.31,80230.77,79307.69,79307.69,728600],["2024-03-01",79846.15,80230.77,79384.62,79461.54,1250700],["2024-03-04",79615.38,80153.85,79461.54,79692.31,669100],["2024-03-05",80000.0,80307.69,79615.38,80307.69,552000],["2024-03-06",80307.69,80384.62,79384.62,79923.08,470500],["2024-03-07",79923.08,80000.0,79461.54,79923.08,590500],["2024-03-08",80000.0,80153.85,79307.69,79769.23,1596400],["2024-03-11",79615.38,80076.92,79230.77,79230.77,613300],["2024-03-12",79615.38,79615.38,78461.54,78846.15,658700],["2024-03-13",79153.85,79692.31,78461.54,78615.38,670300],["2024-03-14",79153.85,79153.85,77692.31,78461.54,695600],["2024-03-15",78384.62,79153.85,77307.69,79000.0,705600],["2024-03-18",79000.0,79230.77,77307.69,78307.69,618300],["2024-03-19",78307.69,78461.54,76923.08,77692.31,721900],["2024-03-20",78076.92,78461.54,77000.0,77846.15,710100],["2024-03-21",78230.77,79307.69,77846.15,78923.08,774700],["2024-03-22",78923.08,79230.77,78076.92,78615.38,619500],["2024-03-25",78461.54,78615.38,77461.54,77461.54,1230300],["2024-03-26",77076.92,78923.08,77076.92,78384.62,664400],["2024-03-27",78230.77,79307.69,77692.31,79230.77,740800],["2024-03-28",79230.77,79384.62,78230.77,79384.62,635100],["2024-03-29",79538.46,79538.46,78769.23,79230.77,782100],["2024-04-01",79307.69,79307.69,78461.54,79000.0,719100],["2024-04-02",78384.62,79230.77,78000.0,79230.77,815100],["2024-04-03",78923.08,79384.62,77615.38,78615.38,999400],["2024-04-04",78692.31,79307.69,78461.54,78615.38,810000],["2024-04-05",78615.38,79230.77,77923.08,78384.62,750100],["2024-04-08",78769.23,78846.15,77307.69,77769.23,800800],["2024-04-09",77769.23,78769.23,77769.23,78615.38,804100],["2024-04-10",78846.15,78846.15,77692.31,78461.54,902700],["2024-04-11",78076.92,78461.54,77538.46,77692.31,947400],["2024-04-12",77923.08,82615.38,77692.31,82307.69,1506000],["2024-04-15",82000.0,82000.0,80615.38,81461.54,1101900],["2024-04-16",81384.62,82538.46,80000.0,81538.46,1102900],["2024-04-17",81615.38,81615.38,78384.62,79538.46,1099000],["2024-04-19",78461.54,79692.31,78461.54,79461.54,947300],["2024-04-22",79461.54,80153.85,78538.46,79461.54,810700],["2024-04-23",80000.0,80000.0,77692.31,79076.92,1110500],["2024-04-24",79384.62,79846.15,78923.08,79615.38,897100],["2024-04-25",79846.15,79846.15,78076.92,79615.38,1612500],["2024-04-26",79230.77,80000.0,78384.62,80000.0,903600],["2024-05-02",80000.0,80153.85,78615.38,79923.08,827700],["2024-05-03",80000.0,82000.0,79307.69,81538.46,1092500],["2024-05-06",81692.31,87230.77,81692.31,87230.77,2987400],["2024-05-07",87692.31,91307.69,87692.31,91230.77,1640100],["2024-05-08",90692.31,90692.31,88923.08,90307.69,1226200],["2024-05-09",90307.69,91461.54,89230.77,90692.31,1130800],["2024-05-10",90692.31,90769.23,89076.92,89923.08,924500],["2024-05-13",90000.0,92000.0,88846.15,91384.62,1049800],["2024-05-14",91538.46,91538.46,89692.31,90000.0,1079300],["2024-05-15",89692.31,91076.92,89692.31,90230.77,1469000],["2024-05-16",90384.62,90615.38,89230.77,90384.62,1113600],["2024-05-17",90615.38,91846.15,89769.23,90307.69,995100],["2024-05-20",90538.46,90615.38,88153.85,88153.85,1005800],["2024-05-21",88153.85,88230.77,85384.62,86538.46,919800],["2024-05-22",86769.23,87846.15,83923.08,83923.08,1177200],["2024-05-23",84076.92,86000.0,83846.15,85692.31,1340300],["2024-05-24",85384.62,85384.62,83076.92,83076.92,776200],["2024-05-27",83307.69,84153.85,82846.15,83846.15,638400],["2024-05-28",84538.46,84538.46,83461.54,84307.69,716800],["2024-05-29",84307.69,84384.62,82538.46,83000.0,816000],["2024-05-30",82307.69,83384.62,82307.69,82307.69,661900],["2024-05-31",82692.31,83692.31,82384.62,82384.62,719200],["2024-06-03",82923.08,84461.54,82538.46,83615.38,970200],["2024-06-04",83846.15,83846.15,83000.0,83384.62,845100],["2024-06-05",83846.15,84153.85,83076.92,83076.92,785800],["2024-06-06",83153.85,84461.54,82923.08,83538.46,951900],["2024-06-07",83769.23,84000.0,83076.92,83846.15,992500],["2024-06-10",83846.15,85615.38,83538.46,83846.15,1074400],["2024-06-11",83846.15,83846.15,81076.92,81384.62,1757500],["2024-06-12",81461.54,81769.23,80384.62,81769.23,1089200],["2024-06-13",82000.0,82000.0,81000.0,81538.46,834400],["2024-06-14",81538.46,81692.31,80000.0,80615.38,1183400],["2024-06-17",80692.31,81076.92,80000.0,80615.38,660100],["2024-06-18",80692.31,80769.23,80076.92,80461.54,893500],["2024-06-19",80615.38,80615.38,78461.54,79461.54,1365500],["2024-06-20",79307.69,79923.08,78692.31,79846.15,1271800],["2024-06-21",79923.08,80000.0,78384.62,78846.15,1499100],["2024-06-24",78769.23,79230.77,77615.38,78153.85,915100],["2024-06-25",78153.85,78461.54,77615.38,78153.85,919500],["2024-06-26",78384.62,78461.54,77769.23,78153.85,1061800],["2024-06-27",78153.85,78538.46,77461.54,78461.54,852600],["2024-06-28",78461.54,78538.46,77461.54,78076.92,789300],["2024-07-01",77769.23,78230.77,76692.31,77461.54,933100],["2024-07-02",77692.31,77846.15,76692.31,77692.31,1083600],["2024-07-03",77692.31,77846.15,77000.0,77846.15,642100],["2024-07-04",77692.31,78000.0,77230.77,77846.15,817400],["2024-07-05",77769.23,78307.69,77307.69,78153.85,996600],["2024-07-08",78153.85,78461.54,77692.31,77923.08,950500],["2024-07-09",77692.31,78076.92,77384.62,78000.0,942900],["2024-07-10",77923.08,78076.92,77461.54,77692.31,842000],["2024-07-11",77692.31,77846.15,77461.54,77692.31,3645700],["2024-07-12",77692.31,78538.46,77461.54,78461.54,889800],["2024-07-15",78769.23,80615.38,78769.23,80153.85,1151000],["2024-07-16",80307.69,81153.85,79846.15,81153.85,812600],["2024-07-17",81153.85,81538.46,79384.62,81153.85,872700],["2024-07-18",81153.85,81307.69,79384.62,81307.69,1709400],["2024-07-19",81461.54,81538.46,80384.62,81230.77,840400],["2024-07-22",80615.38,81153.85,80384.62,81000.0,741200],["2024-07-23",81153.85,81538.46,80461.54,81538.46,789400],["2024-07-24",81461.54,83000.0,81153.85,83000.0,806200],["2024-07-25",82615.38,83000.0,81923.08,83000.0,816300],["2024-07-26",82769.23,83000.0,81923.08,82923.08,631700],["2024-07-29",82923.08,83000.0,81615.38,81692.31,627100],["2024-07-30",81615.38,81923.08,80384.62,81076.92,689100],["2024-07-31",81153.85,81769.23,80846.15,81461.54,429200],["2024-08-01",81846.15,82307.69,80076.92,80153.85,779800],["2024-08-02",79846.15,80615.38,78307.69,80615.38,625400],["2024-08-05",80000.0,80000.0,75538.46,76846.15,2000900],["2024-08-06",76846.15,79230.77,76846.15,77307.69,3895700],["2024-08-07",77076.92,77307.69,75538.46,76384.62,993400],["2024-08-08",76000.0,76923.08,74615.38,76384.62,6037500],["2024-08-09",76384.62,77692.31,76153.85,77615.38,6448900],["2024-08-12",77615.38,78384.62,76076.92,77769.23,4221700],["2024-08-13",77000.0,79461.54,76923.08,79076.92,439300],["2024-08-14",79384.62,79384.62,77846.15,78846.15,2276100],["2024-08-15",79153.85,79153.85,78153.85,79076.92,574400],["2024-08-16",79384.62,81538.46,78461.54,80769.23,3498150],["2024-08-19",81000.0,81461.54,80153.85,80769.23,536400],["2024-08-20",80923.08,81230.77,79923.08,81076.92,1888300],["2024-08-21",80923.08,81307.69,79923.08,80692.31,1486000],["2024-08-22",80769.23,81000.0,79846.15,80384.62,592700],["2024-08-23",80538.46,80538.46,79846.15,80384.62,1771200],["2024-08-26",80384.62,80769.23,80000.0,80384.62,2098700],["2024-08-27",80384.62,80615.38,79923.08,80000.0,1087500],["2024-08-28",80153.85,80153.85,79538.46,79846.15,1074800],["2024-08-29",79846.15,80615.38,79461.54,80538.46,814500],["2024-08-30",80692.31,81153.85,80538.46,81000.0,778900],["2024-09-04",80307.69,80769.23,79230.77,80230.77,618800],["2024-09-05",80000.0,80769.23,79230.77,79846.15,771000],["2024-09-06",80000.0,80615.38,79153.85,79846.15,772000],["2024-09-09",80000.0,80000.0,78538.46,79230.77,1304800],["2024-09-10",79538.46,80615.38,79461.54,80153.85,805000],["2024-09-11",80153.85,81384.62,79923.08,80769.23,1811500],["2024-09-12",81153.85,81307.69,80615.38,81000.0,626500],["2024-09-13",81153.85,81153.85,79846.15,80615.38,869700],["2024-09-16",80692.31,80923.08,79538.46,80000.0,773200],["2024-09-17",80000.0,80769.23,79692.31,80769.23,1042400],["2024-09-18",80769.23,81153.85,80153.85,80846.15,829500],["2024-09-19",80769.23,80923.08,80461.54,80846.15,771000],["2024-09-20",80923.08,81076.92,80230.77,80923.08,1227800],["2024-09-23",81000.0,81153.85,80384.62,80769.23,563900],["2024-09-24",80769.23,80923.08,80384.62,80846.15,1204600],["2024-09-25",81000.0,81000.0,80153.85,80461.54,1973000],["2024-09-26",80538.46,80846.15,80153.85,80846.15,938400],["2024-09-27",80923.08,81000.0,80000.0,80846.15,706100],["2024-09-30",80846.15,80923.08,80230.77,80769.23,657900],["2024-10-01",80769.23,81153.85,80615.38,81000.0,791500],["2024-10-02",80846.15,81000.0,79846.15,80769.23,659500],["2024-10-03",80769.23,81615.38,80461.54,81153.85,793800],["2024-10-04",81230.77,81307.69,80615.38,81000.0,738600],["2024-10-07",81000.0,81153.85,80000.0,80769.23,661400],["2024-10-08",80769.23,80923.08,80000.0,80615.38,984500],["2024-10-09",80615.38,81461.54,80076.92,81230.77,890700],["2024-10-10",81230.77,81538.46,80461.54,81538.46,3701000],["2024-10-11",81615.38,84230.77,81538.46,83769.23,1632000],["2024-10-14",83846.15,84153.85,81538.46,82538.46,1104300],["2024-10-15",82538.46,82615.38,81000.0,81461.54,1120900],["2024-10-16",81153.85,81461.54,79846.15,81384.62,1363300],["2024-10-17",81384.62,81384.62,80153.85,81000.0,1149900],["2024-10-18",81000.0,81923.08,80307.69,81923.08,997000],["2024-10-21",81307.69,81307.69,80230.77,81230.77,827000],["2024-10-22",81076.92,81076.92,80153.85,80153.85,3690400],["2024-10-23",80153.85,80769.23,79923.08,80307.69,876200],["2024-10-24",80384.62,80384.62,79692.31,80153.85,3621400],["2024-10-25",80153.85,80230.77,79538.46,80153.85,1734700],["2024-10-28",80153.85,80153.85,79153.85,79692.31,774200],["2024-10-29",79769.23,80000.0,79384.62,79923.08,1664700],["2024-10-30",79923.08,80000.0,79230.77,79923.08,1701000],["2024-10-31",79846.15,80769.23,79615.38,80769.23,1176200],["2024-11-01",80692.31,80692.31,79615.38,80538.46,2034900],["2024-11-04",80538.46,80538.46,79538.46,80000.0,1704900],["2024-11-05",80000.0,80076.92,78923.08,79615.38,832300],["2024-11-06",79692.31,80769.23,79307.69,80692.31,2456700],["2024-11-07",80769.23,80769.23,80076.92,80230.77,1648900],["2024-11-08",80230.77,80461.54,79615.38,80461.54,691200],["2024-11-11",80461.54,80615.38,79538.46,80384.62,1666800],["2024-11-12",80384.62,80769.23,79307.69,80384.62,714300],["2024-11-13",80076.92,80307.69,79230.77,79692.31,705100],["2024-11-14",79692.31,79769.23,78538.46,79461.54,665000],["2024-11-15",79307.69,79538.46,78076.92,79461.54,1236200],["2024-11-18",79153.85,79230.77,77692.31,78230.77,757900],["2024-11-19",78461.54,78615.38,77153.85,78230.77,579900],["2024-11-20",77923.08,78692.31,77000.0,78461.54,729300],["2024-11-21",78461.54,78615.38,77076.92,78230.77,693000],["2024-11-22",78230.77,78769.23,77692.31,78230.77,604800],["2024-11-25",78153.85,79076.92,78076.92,79076.92,773600],["2024-11-26",79153.85,79461.54,78769.23,79384.62,578700],["2024-11-27",79230.77,79461.54,78538.46,78769.23,568800],["2024-11-28",78846.15,79153.85,78307.69,78615.38,635800],["2024-11-29",78615.38,78769.23,77230.77,78769.23,674400],["2024-12-02",78923.08,79000.0,77923.08,78692.31,576300],["2024-12-03",78461.54,78692.31,77692.31,78076.92,1041000],["2024-12-04",78000.0,78076.92,77230.77,78000.0,1196300],["2024-12-05",78000.0,79230.77,77615.38,79230.77,790500],["2024-12-06",79076.92,79230.77,78384.62,79076.92,639400],["2024-12-09",78846.15,79615.38,78076.92,79000.0,681100],["2024-12-10",78923.08,79000.0,78384.62,78923.08,548800],["2024-12-11",78923.08,79769.23,78307.69,79153.85,865400],["2024-12-12",79153.85,79615.38,78461.54,79153.85,963201],["2024-12-13",79076.92,79076.92,78307.69,78769.23,575200],["2024-12-16",78769.23,78769.23,77769.23,78461.54,643600],["2024-12-17",78461.54,78615.38,77538.46,78153.85,1259400],["2024-12-18",78000.0,78000.0,77307.69,77461.54,1003900],["2024-12-19",77307.69,77307.69,75384.62,76923.08,1221400],["2024-12-20",76923.08,77615.38,76307.69,76307.69,1087700],["2024-12-23",77153.85,77769.23,76538.46,77384.62,763100],["2024-12-24",77384.62,77692.31,76769.23,77692.31,10052800],["2024-12-25",77769.23,78461.54,77307.69,78461.54,938200],["2024-12-26",78461.54,78615.38,77692.31,78076.92,6640800],["2024-12-27",78153.85,78307.69,77692.31,77846.15,1900900],["2024-12-30",77076.92,77538.46,76692.31,77000.0,751900],["2024-12-31",77307.69,77307.69,76461.54,76923.08,904300],["2025-01-02",77000.0,77000.0,76153.85,76846.15,796800],["2025-01-03",76846.15,76846.15,76076.92,76538.46,743700],["2025-01-06",76538.46,76846.15,76153.85,76692.31,763900],["2025-01-07",76692.31,76846.15,75769.23,76538.46,615600],["2025-01-08",76461.54,76538.46,75692.31,76461.54,637900],["2025-01-09",76461.54,76461.54,75923.08,76384.62,589600],["2025-01-10",76384.62,76615.38,75538.46,75846.15,1006500],["2025-01-13",76000.0,76307.69,75461.54,75846.15,974700],["2025-01-14",75769.23,75923.08,75307.69,75769.23,621200],["2025-01-15",75846.15,76461.54,75615.38,75923.08,826400],["2025-01-16",76000.0,76384.62,74769.23,76076.92,857300],["2025-01-17",76076.92,76230.77,75384.62,76153.85,1064345],["2025-01-20",75769.23,76153.85,75461.54,76000.0,7373900],["2025-01-21",76153.85,76384.62,75461.54,76000.0,931909],["2025-01-22",76000.0,76153.85,75615.38,76000.0,1139500],["2025-01-23",76000.0,76538.46,75846.15,76153.85,1027800],["2025-01-24",76076.92,76769.23,75615.38,76769.23,612100],["2025-02-03",76538.46,76538.46,75307.69,76000.0,1159200],["2025-02-04",76000.0,76000.0,75307.69,75538.46,743900],["2025-02-05",75538.46,75923.08,75000.0,75153.85,1132700],["2025-02-06",75153.85,75769.23,74846.15,75384.62,465300],["2025-02-07",75307.69,75538.46,75000.0,75461.54,633300],["2025-02-10",75384.62,75384.62,74384.62,74461.54,466100],["2025-02-11",74461.54,74615.38,73153.85,74230.77,642800],["2025-02-12",74076.92,74615.38,73923.08,73923.08,508700],["2025-02-13",73615.38,74000.0,73461.54,74000.0,595400],["2025-02-14",74000.0,74461.54,74000.0,74384.62,511200],["2025-02-17",74384.62,75000.0,74153.85,75000.0,512400],["2025-02-18",75000.0,75230.77,74384.62,74923.08,480300],["2025-02-19",75000.0,75000.0,74307.69,74923.08,544900],["2025-02-20",74923.08,75000.0,74461.54,74538.46,610300],["2025-02-21",74461.54,74538.46,74000.0,74307.69,501600],["2025-02-24",74000.0,74307.69,73615.38,74307.69,630800],["2025-02-25",74384.62,74461.54,73846.15,73923.08,590700],["2025-02-26",73923.08,74692.31,73846.15,74692.31,476000],["2025-02-27",74692.31,74769.23,74076.92,74538.46,512100],["2025-02-28",74384.62,74615.38,73846.15,73846.15,2016100],["2025-03-03",74000.0,74615.38,73846.15,74538.46,561200],["2025-03-04",74307.69,74615.38,73923.08,74461.54,569900],["2025-03-05",74230.77,74461.54,73923.08,74153.85,490400],["2025-03-06",74230.77,74461.54,74000.0,74230.77,1698100],["2025-03-07",74076.92,74615.38,73846.15,74615.38,792800],["2025-03-10",74615.38,75307.69,74153.85,75153.85,593800],["2025-03-11",74769.23,75384.62,74461.54,75153.85,511400],["2025-03-12",75153.85,75230.77,74692.31,74923.08,625900],["2025-03-13",74923.08,75000.0,74230.77,74846.15,531400],["2025-03-14",74923.08,76769.23,74384.62,75846.15,2634700],["2025-03-17",75923.08,76461.54,75923.08,76230.77,727600],["2025-03-18",76230.77,76461.54,75000.0,75692.31,2349400],["2025-03-19",75615.38,75615.38,74846.15,75230.77,609400],["2025-03-20",75307.69,75307.69,74000.0,74000.0,547400],["2025-03-21",74076.92,75000.0,73769.23,74307.69,657400],["2025-03-24",74384.62,74461.54,73538.46,74307.69,768400],["2025-03-25",74615.38,74769.23,73769.23,74384.62,649900],["2025-03-26",74461.54,75076.92,74000.0,74384.62,923000],["2025-03-27",74230.77,74384.62,73769.23,74230.77,578700],["2025-03-28",74230.77,74230.77,73230.77,73846.15,754500],["2025-03-31",73769.23,73769.23,72846.15,73076.92,1234800],["2025-04-01",73076.92,73230.77,72615.38,73230.77,453900],["2025-04-02",73307.69,73307.69,72692.31,73076.92,514900],["2025-04-03",73000.0,73000.0,68000.0,68000.0,2127500],["2025-04-04",63384.62,68000.0,63384.62,66384.62,3199200],["2025-04-08",66153.85,66153.85,61769.23,63538.46,634600],["2025-04-09",60692.31,63461.54,59307.69,60846.15,882500],["2025-04-10",65076.92,65076.92,65076.92,65076.92,421700],["2025-04-11",69615.38,69615.38,65076.92,65692.31,1197400],["2025-04-14",65692.31,65769.23,64307.69,65769.23,906400],["2025-04-15",65230.77,65692.31,63384.62,64076.92,1598300],["2025-04-16",64076.92,65769.23,64000.0,65692.31,899900],["2025-04-17",64384.62,67692.31,64000.0,67692.31,1944600],["2025-04-18",68307.69,68307.69,66538.46,66538.46,1496700],["2025-04-21",67153.85,67307.69,64615.38,64615.38,741500],["2025-04-22",64846.15,64846.15,61615.38,64230.77,1826000],["2025-04-23",65384.62,66153.85,65230.77,65923.08,1041400],["2025-04-24",66000.0,66000.0,64846.15,65923.08,579400],["2025-04-25",65923.08,70000.0,64846.15,70000.0,1841400],["2025-04-28",68461.54,69230.77,67230.77,68538.46,450300],["2025-04-29",68538.46,68538.46,66153.85,66153.85,1293900],["2025-05-05",66230.77,69000.0,66153.85,68923.08,820100],["2025-05-06",68923.08,69000.0,67769.23,68461.54,646000],["2025-05-07",68538.46,68538.46,67769.23,68384.62,679800],["2025-05-08",68307.69,69384.62,67230.77,69076.92,712900],["2025-05-09",68461.54,69230.77,68076.92,68846.15,1148500],["2025-05-12",68846.15,69615.38,68461.54,69538.46,742000],["2025-05-13",70384.62,70384.62,68769.23,69615.38,1207500],["2025-05-14",69076.92,71538.46,68846.15,71538.46,2086000],["2025-05-15",70769.23,70769.23,69153.85,70000.0,1194800],["2025-05-16",69230.77,69846.15,69000.0,69230.77,825300],["2025-05-19",68846.15,68846.15,67692.31,67692.31,709400],["2025-05-20",67692.31,68384.62,66769.23,67923.08,898700],["2025-05-21",68000.0,68000.0,67076.92,67923.08,689200],["2025-05-22",67307.69,68153.85,66923.08,67076.92,837600],["2025-05-23",67000.0,67692.31,66615.38,67538.46,571400],["2025-05-26",67538.46,67538.46,66307.69,67538.46,574800],["2025-05-27",67307.69,68307.69,67153.85,68000.0,736800],["2025-05-28",67846.15,68153.85,67307.69,67692.31,632400],["2025-05-29",67307.69,67461.54,67076.92,67307.69,1613700],["2025-05-30",67000.0,67461.54,66615.38,66923.08,981400],["2025-06-02",66846.15,69307.69,66538.46,68846.15,1287400],["2025-06-03",69230.77,70000.0,68461.54,69076.92,801300],["2025-06-04",69076.92,71153.85,68692.31,70615.38,1516400],["2025-06-05",70769.23,70769.23,70000.0,70230.77,848500],["2025-06-06",69615.38,70000.0,68307.69,69230.77,1148300],["2025-06-09",69230.77,69230.77,67692.31,68307.69,1490100],["2025-06-10",68461.54,68846.15,67769.23,68461.54,909200],["2025-06-11",68307.69,68461.54,67384.62,67384.62,2834500],["2025-06-12",67461.54,68692.31,67461.54,68384.62,661000],["2025-06-13",67307.69,67692.31,66769.23,67692.31,2503600],["2025-06-16",67538.46,67538.46,66769.23,67538.46,747700],["2025-06-17",67692.31,67769.23,67000.0,67461.54,820500],["2025-06-18",67461.54,67769.23,67230.77,67461.54,812400],["2025-06-19",67153.85,68615.38,66923.08,68076.92,2550900],["2025-06-20",68307.69,68307.69,67461.54,68230.77,697600],["2025-06-23",67615.38,67615.38,66846.15,67307.69,5260460],["2025-06-24",67307.69,67769.23,67153.85,67769.23,661600],["2025-06-25",67384.62,67923.08,67000.0,67000.0,4854360],["2025-06-26",67076.92,67538.46,67000.0,67000.0,525900],["2025-06-27",67076.92,67615.38,67000.0,67076.92,708000],["2025-06-30",67307.69,68307.69,67307.69,67769.23,602400],["2025-07-01",67846.15,70000.0,67846.15,69615.38,5674900],["2025-07-02",69615.38,69615.38,69153.85,69384.62,598200],["2025-07-03",67153.85,69538.46,67153.85,68461.54,721500],["2025-07-04",68538.46,69230.77,68076.92,69076.92,1232800],["2025-07-07",69000.0,69461.54,68230.77,69230.77,939200],["2025-07-08",69230.77,73076.92,68846.15,73076.92,2358100],["2025-07-09",73076.92,73230.77,72307.69,72307.69,1543600],["2025-07-10",72384.62,73846.15,72076.92,73846.15,1872300],["2025-07-11",73846.15,76923.08,73615.38,76923.08,2999300],["2025-07-14",77230.77,77615.38,75538.46,76153.85,1879300],["2025-07-15",76923.08,77000.0,75000.0,75000.0,1904200],["2025-07-16",74615.38,75000.0,73461.54,73846.15,1155100],["2025-07-17",73846.15,75230.77,72538.46,72538.46,2112800],["2025-07-18",73461.54,74000.0,71538.46,71769.23,3035300],["2025-07-21",72307.69,74076.92,72230.77,73153.85,1560900],["2025-07-22",73461.54,78230.77,73461.54,78230.77,23823793],["2025-07-23",83076.92,83692.31,82692.31,83692.31,1968800],["2025-07-24",89538.46,89538.46,84153.85,87692.31,3157800],["2025-07-25",87846.15,93769.23,86307.69,93769.23,4870800],["2025-07-28",95615.38,99769.23,95384.62,97692.31,3342200],["2025-07-29",98384.62,98384.62,90923.08,91000.0,3093100],["2025-07-30",91000.0,95307.69,90384.62,91307.69,2234000],["2025-07-31",92846.15,94230.77,88461.54,93230.77,2967900],["2025-08-01",93230.77,93230.77,90000.0,91538.46,8578300],["2025-08-04",90000.0,97923.08,89384.62,97923.08,3556700],["2025-08-05",99230.77,101461.54,92307.69,97923.08,4399200],["2025-08-06",97923.08,99615.38,96384.62,99230.77,2501100],["2025-08-07",99384.62,99461.54,96769.23,98230.77,2219800],["2025-08-08",98307.69,98307.69,93461.54,93461.54,2177500],["2025-08-11",96153.85,96153.85,93461.54,95384.62,2238500],["2025-08-12",96153.85,99615.38,94384.62,97692.31,3711000],["2025-08-13",98076.92,98076.92,94692.31,98000.0,4790400],["2025-08-14",99153.85,104846.15,98461.54,104846.15,6360000],["2025-08-15",110076.92,112153.85,103000.0,112000.0,4607800],["2025-08-18",112000.0,112000.0,107692.31,109538.46,2043900],["2025-08-19",116846.15,117153.85,111000.0,112307.69,3736000],["2025-08-20",112307.69,112307.69,105000.0,110615.38,2404800],["2025-08-21",110538.46,112307.69,107769.23,112153.85,2792800],["2025-08-22",108076.92,111538.46,106153.85,107692.31,3398900],["2025-08-25",108076.92,111153.85,107692.31,109615.38,2477600],["2025-08-26",110000.0,111153.85,108615.38,110769.23,2057200],["2025-08-27",111153.85,111615.38,109076.92,110846.15,2837600],["2025-08-28",111153.85,114000.0,110769.23,111538.46,2602700],["2025-08-29",112000.0,112461.54,109923.08,111153.85,2058500],["2025-09-03",110769.23,110769.23,107692.31,109230.77,2128500],["2025-09-04",109384.62,109384.62,107307.69,107692.31,2005200],["2025-09-05",107769.23,111538.46,107692.31,109230.77,2084300],["2025-09-08",108461.54,109692.31,107076.92,109153.85,2341700],["2025-09-09",109230.77,112769.23,109153.85,111538.46,2383000],["2025-09-10",111923.08,112000.0,109076.92,111461.54,1971900],["2025-09-11",111538.46,112307.69,108076.92,111846.15,2166300],["2025-09-12",112000.0,114230.77,111153.85,112307.69,2318100],["2025-09-15",112692.31,112692.31,110384.62,112000.0,2238300],["2025-09-16",112076.92,113153.85,109230.77,109230.77,2235800],["2025-09-17",109230.77,109615.38,108000.0,109230.77,2022300],["2025-09-18",109307.69,109307.69,107076.92,107538.46,2103300],["2025-09-19",107538.46,107538.46,103846.15,105538.46,2084700],["2025-09-22",105000.0,105153.85,100769.23,104230.77,2452000],["2025-09-23",104307.69,104615.38,102076.92,102307.69,1763500],["2025-09-24",102307.69,103076.92,100307.69,102846.15,1531900],["2025-09-25",103076.92,105615.38,103000.0,104538.46,2290500],["2025-09-26",104692.31,104692.31,101923.08,101923.08,1761300],["2025-09-29",101769.23,101923.08,98769.23,99769.23,1984400],["2025-09-30",99846.15,101153.85,99076.92,99692.31,1689700],["2025-10-01",99538.46,99846.15,98461.54,98461.54,1675800],["2025-10-02",98615.38,101153.85,98000.0,99000.0,2649900],["2025-10-03",99000.0,100000.0,98153.85,99461.54,1613800],["2025-10-06",99615.38,103307.69,99615.38,103307.69,3542900],["2025-10-07",103692.31,103692.31,101307.69,102615.38,2338400],["2025-10-08",103846.15,103846.15,101769.23,102615.38,4079000],["2025-10-09",102692.31,102692.31,100846.15,102384.62,3765300],["2025-10-10",102692.31,103461.54,101538.46,102538.46,2205600],["2025-10-13",101461.54,109692.31,100000.0,109692.31,4133100],["2025-10-14",111923.08,117307.69,110461.54,117307.69,5441300],["2025-10-15",120538.46,125461.54,117538.46,125461.54,3783800],["2025-10-16",126153.85,133461.54,124000.0,133461.54,7107500],["2025-10-17",133538.46,137692.31,130000.0,134615.38,4458900],["2025-10-20",134230.77,138461.54,127384.62,134230.77,5685400],["2025-10-21",134230.77,143615.38,134230.77,138461.54,5171300],["2025-10-22",138846.15,139461.54,136230.77,138615.38,3221000],["2025-10-23",138538.46,142384.62,138538.46,141538.46,2601400],["2025-10-24",141538.46,141923.08,133461.54,138461.54,3503900],["2025-10-27",140769.23,140769.23,130769.23,134846.15,3024700],["2025-10-28",134076.92,144230.77,134076.92,144230.77,3744300],["2025-10-29",145769.23,151153.85,145384.62,150076.92,3018200],["2025-10-30",150076.92,154769.23,148153.85,150384.62,4085300],["2025-10-31",149230.77,149384.62,141923.08,143846.15,3047600],["2025-11-03",143692.31,146076.92,140846.15,141153.85,3209100],["2025-11-04",141538.46,145384.62,140615.38,142923.08,4029600],["2025-11-05",142538.46,143461.54,140769.23,141923.08,2238500],["2025-11-06",142153.85,143461.54,139153.85,139153.85,1938700],["2025-11-07",137307.69,138461.54,133000.0,136923.08,2266800],["2025-11-10",137307.69,139230.77,134846.15,135769.23,1928500],["2025-11-11",135769.23,136538.46,131153.85,134538.46,2016700],["2025-11-12",134615.38,136153.85,131000.0,135461.54,1922100],["2025-11-13",135230.77,136769.23,134000.0,135615.38,2923600],["2025-11-14",135076.92,136153.85,133307.69,135692.31,1849300],["2025-11-17",135692.31,137692.31,134230.77,137692.31,2401200],["2025-11-18",138615.38,138615.38,136153.85,137769.23,2485000],["2025-11-19",137461.54,137769.23,135461.54,136923.08,1969300],["2025-11-20",136538.46,146461.54,136307.69,146461.54,3909500],["2025-11-21",146923.08,151615.38,145076.92,149692.31,1923700],["2025-11-24",149769.23,157769.23,148461.54,157538.46,2856900],["2025-11-25",157923.08,168538.46,156538.46,168538.46,3212400],["2025-11-26",168076.92,169230.77,159153.85,159846.15,2250800],["2025-11-27",159230.77,159846.15,148692.31,155384.62,5632800],["2025-11-28",154615.38,159076.92,151384.62,156538.46,1507300],["2025-12-01",156692.31,162076.92,154384.62,156846.15,2554100],["2025-12-02",156923.08,167769.23,155076.92,167615.38,3579400],["2025-12-03",167846.15,167923.08,163230.77,164615.38,2252700],["2025-12-04",164692.31,164692.31,158461.54,158461.54,2399900],["2025-12-05",157076.92,159615.38,153846.15,159615.38,2320700],["2025-12-08",157230.77,159615.38,154538.46,158769.23,2108000],["2025-12-09",157692.31,157692.31,153846.15,153846.15,1981000],["2025-12-10",154230.77,154615.38,148923.08,151230.77,3173900],["2025-12-11",150538.46,151000.0,144538.46,144615.38,2233000],["2025-12-12",142307.69,146538.46,138307.69,142307.69,1994200],["2025-12-15",141538.46,143846.15,140769.23,143076.92,1403500],["2025-12-16",143153.85,147307.69,139846.15,147307.69,1586300],["2025-12-17",147384.62,147384.62,142384.62,142384.62,4931100],["2025-12-18",142384.62,150769.23,140692.31,149153.85,4830100],["2025-12-19",149230.77,153769.23,147538.46,153769.23,2215800],["2025-12-22",153846.15,159230.77,152000.0,158461.54,1857400],["2025-12-23",158076.92,161538.46,155615.38,158846.15,1843400],["2025-12-24",158461.54,158615.38,153076.92,153076.92,2203200],["2025-12-25",151846.15,163769.23,150615.38,163076.92,3518200],["2025-12-26",160538.46,163461.54,157692.31,159923.08,2035600],["2025-12-29",160307.69,162461.54,159000.0,160153.85,3275400],["2025-12-30",160000.0,160153.85,153538.46,158000.0,3517600],["2025-12-31",157307.69,160769.23,155153.85,160769.23,1395200],["2026-01-05",159230.77,161153.85,156692.31,159615.38,1971500],["2026-01-06",159615.38,165769.23,157846.15,163230.77,2090200],["2026-01-07",163461.54,163615.38,159923.08,161230.77,1671300],["2026-01-08",161538.46,162461.54,153461.54,156153.85,2229900],["2026-01-09",155153.85,155923.08,146153.85,152846.15,2533600],["2026-01-12",152153.85,152307.69,144615.38,150000.0,1966900],["2026-01-13",149230.77,151153.85,146307.69,150000.0,1975400],["2026-01-14",149384.62,150153.85,143076.92,145692.31,3372700],["2026-01-15",145000.0,145000.0,136538.46,138846.15,1674500],["2026-01-16",138846.15,143846.15,138153.85,141538.46,1569000],["2026-01-19",141923.08,143846.15,140153.85,142307.69,1475300],["2026-01-20",142692.31,143076.92,139461.54,139846.15,2244900],["2026-01-21",139615.38,141153.85,137000.0,139846.15,2778200],["2026-01-22",139230.77,140076.92,137769.23,139230.77,1515700],["2026-01-23",139615.38,148923.08,138384.62,148923.08,2919400],["2026-01-26",145923.08,146076.92,140000.0,140000.0,1455900],["2026-01-27",140153.85,141153.85,137538.46,137538.46,1909400],["2026-01-28",137692.31,138615.38,128153.85,131923.08,1969300],["2026-01-29",132307.69,133000.0,123846.15,126153.85,1782400],["2026-01-30",126384.62,131153.85,122615.38,131153.85,1696000],["2026-02-02",131307.69,132076.92,123307.69,130769.23,1498600],["2026-02-03",129846.15,130769.23,126769.23,129230.77,1324800],["2026-02-04",127692.31,128461.54,124000.0,126923.08,1587300],["2026-02-05",126153.85,130769.23,124769.23,128076.92,2280400],["2026-02-06",126923.08,127769.23,124153.85,127692.31,1268400],["2026-02-09",127692.31,129615.38,126538.46,126923.08,3117500],["2026-02-10",126153.85,126923.08,124230.77,125384.62,1049000],["2026-02-11",125000.0,129230.77,124000.0,129230.77,2042900],["2026-02-12",129230.77,130769.23,127461.54,129230.77,1078600],["2026-02-13",129230.77,130384.62,127307.69,130153.85,1247500],["2026-02-23",130384.62,134615.38,130153.85,134538.46,1266800],["2026-02-24",134538.46,143538.46,131307.69,143538.46,2086900],["2026-02-25",138615.38,141153.85,136153.85,137307.69,1183500],["2026-02-26",136538.46,137769.23,133615.38,137307.69,1230800],["2026-02-27",136769.23,137307.69,134769.23,135230.77,1133900],["2026-03-02",131153.85,132000.0,129384.62,130000.0,1184600],["2026-03-03",129461.54,130769.23,126230.77,126230.77,1193000],["2026-03-04",125846.15,127692.31,119846.15,125538.46,1677800],["2026-03-05",125615.38,125923.08,120000.0,120307.69,1566900],["2026-03-06",120000.0,121923.08,117076.92,120307.69,1623100],["2026-03-09",115000.0,117692.31,111923.08,117692.31,1151300],["2026-03-10",118692.31,120000.0,115923.08,119230.77,1429000],["2026-03-11",120769.23,123076.92,117538.46,122846.15,1633700],["2026-03-12",119230.77,121461.54,117538.46,117538.46,1393200],["2026-03-13",117384.62,120769.23,117384.62,120615.38,1332300],["2026-03-16",120000.0,120000.0,117384.62,118461.54,1224300],["2026-03-17",118461.54,120769.23,118461.54,120769.23,1243800],["2026-03-18",120153.85,123076.92,119384.62,123076.92,2842800],["2026-03-19",121846.15,122153.85,119230.77,122076.92,2095300],["2026-03-20",121153.85,121153.85,116384.62,121000.0,1794700],["2026-03-23",117307.69,117923.08,116230.77,116769.23,980100],["2026-03-24",116769.23,117692.31,112846.15,117692.31,2644700],["2026-03-25",117692.31,118076.92,115384.62,117692.31,1290300],["2026-03-26",117692.31,119230.77,116076.92,119230.77,2155100],["2026-03-27",119230.77,121153.85,117923.08,120769.23,2254300],["2026-03-30",119230.77,121923.08,116923.08,120846.15,1246800],["2026-03-31",120923.08,121538.46,120000.0,120000.0,864400],["2026-04-01",120384.62,128384.62,120153.85,128384.62,2188900],["2026-04-02",130769.23,130769.23,124000.0,127307.69,4325100],["2026-04-03",126923.08,131153.85,123923.08,123923.08,4465000],["2026-04-06",122307.69,125769.23,122307.69,125615.38,1264000],["2026-04-07",125615.38,125769.23,122692.31,125769.23,992900],["2026-04-08",127692.31,130384.62,126692.31,130384.62,1519500],["2026-04-09",129000.0,129076.92,126923.08,127692.31,1032800],["2026-04-10",128076.92,130384.62,127692.31,128461.54,1039700],["2026-04-13",124153.85,128461.54,124076.92,128307.69,1276300],["2026-04-14",128461.54,130000.0,127230.77,128307.69,1099200],["2026-04-15",128307.69,137230.77,128307.69,137076.92,2864300],["2026-04-16",135769.23,137076.92,131846.15,137076.92,11062600],["2026-04-17",137000.0,137000.0,132461.54,136769.23,1633500],["2026-04-20",135307.69,136000.0,133230.77,134846.15,4119300],["2026-04-21",134923.08,138615.38,134615.38,135153.85,1478300],["2026-04-22",135230.77,135692.31,133076.92,135153.85,1602300],["2026-04-23",135076.92,136923.08,132615.38,134538.46,1366200],["2026-04-24",134461.54,138846.15,132461.54,138846.15,1581700],["2026-04-28",137538.46,138846.15,135461.54,137461.54,1353200],["2026-04-29",136692.31,139615.38,135538.46,138461.54,1495900],["2026-05-04",137307.69,138461.54,135538.46,138384.62,13824600],["2026-05-05",137692.31,140000.0,136307.69,139230.77,3332700],["2026-05-06",139307.69,146153.85,137692.31,139615.38,2074100],["2026-05-07",139615.38,141923.08,138615.38,140000.0,8655500],["2026-05-08",139923.08,140000.0,135538.46,135538.46,3063900],["2026-05-11",135538.46,135538.46,131153.85,131153.85,2190200],["2026-05-12",130769.23,134615.38,130307.69,134615.38,1921400],["2026-05-13",134615.38,139615.38,132923.08,133153.85,1105600],["2026-05-14",133461.54,135000.0,131846.15,133153.85,7779004],["2026-05-15",133307.69,133384.62,131769.23,131769.23,8579522],["2026-05-18",130384.62,132538.46,130384.62,131615.38,9959011],["2026-05-19",131692.31,132692.31,130230.77,132307.69,6663830],["2026-05-20",132307.69,132769.23,129923.08,131230.77,1335700],["2026-05-21",131538.46,133846.15,131384.62,133461.54,1520400],["2026-05-22",133461.54,133461.54,130615.38,130846.15,1084400],["2026-05-25",130846.15,133846.15,130538.46,133692.31,1116300],["2026-05-26",133692.31,133846.15,132153.85,132769.23,12582700],["2026-05-27",132769.23,132846.15,130384.62,132384.62,4417500],["2026-05-28",132461.54,132692.31,130769.23,131076.92,6244568],["2026-05-29",130000.0,132307.69,129615.38,132230.77,8141143],["2026-06-01",132230.77,132692.31,130461.54,131538.46,12803609],["2026-06-02",131538.46,131615.38,129846.15,130846.15,5955748],["2026-06-03",130846.15,132307.69,130000.0,131384.62,4940186],["2026-06-04",131384.62,132769.23,130153.85,132769.23,3714100],["2026-06-05",133076.92,142000.0,132538.46,142000.0,3064100],["2026-06-08",136923.08,138461.54,134538.46,136000.0,906900],["2026-06-09",136153.85,138000.0,134923.08,137692.31,898900],["2026-06-10",137923.08,141153.85,137461.54,140000.0,3568400],["2026-06-11",139230.77,140384.62,136384.62,136538.46,817800],["2026-06-12",136769.23,140846.15,136692.31,139076.92,1245378],["2026-06-15",139230.77,142692.31,139230.77,141307.69,3620500],["2026-06-16",143800.0,144100.0,137800.0,138000.0,969400],["2026-06-17",136800.0,144000.0,136300.0,143900.0,4582880],["2026-06-18",142800.0,142800.0,138400.0,138400.0,3454100],["2026-06-19",138900.0,141000.0,138400.0,140500.0,1166800],["2026-06-22",140500.0,141000.0,138900.0,139500.0,1005000],["2026-06-23",139500.0,140200.0,137500.0,137500.0,4538200],["2026-06-24",137500.0,138200.0,136100.0,136400.0,5462200],["2026-06-25",136500.0,139900.0,136300.0,139400.0,7242943],["2026-06-26",138500.0,140000.0,138000.0,139500.0,1267800],["2026-06-29",139500.0,139500.0,136600.0,138800.0,4901047],["2026-06-30",138700.0,140000.0,137800.0,139500.0,6844200],["2026-07-01",139100.0,140000.0,138800.0,139300.0,3812827],["2026-07-02",139300.0,139400.0,137600.0,139000.0,7355000],["2026-07-03",139200.0,142500.0,138000.0,141800.0,1326400],["2026-07-06",141800.0,142000.0,137700.0,140600.0,965100],["2026-07-07",140000.0,140000.0,138600.0,139700.0,4440200],["2026-07-08",139000.0,139000.0,137200.0,138900.0,3040400],["2026-07-09",137500.0,139000.0,137100.0,139000.0,4484700],["2026-07-10",138000.0,138000.0,137100.0,138000.0,5455631],["2026-07-13",136800.0,137500.0,128400.0,134400.0,4646300],["2026-07-14",133000.0,133900.0,130900.0,133300.0,1000900],["2026-07-15",133300.0,133300.0,129100.0,129700.0,940100],["2026-07-16",130000.0,132800.0,129800.0,132500.0,932800],["2026-07-17",132000.0,132000.0,129700.0,131300.0,1096200],["2026-07-20",131000.0,134600.0,128200.0,132000.0,1110400],["2026-07-21",130600.0,132000.0,130200.0,130800.0,4978000],["2026-07-22",130800.0,131600.0,126000.0,126000.0,1546300],["2026-07-23",127000.0,130000.0,126200.0,127600.0,2072600],["2026-07-24",125800.0,127400.0,124500.0,127400.0,4313500],["2026-07-27",127000.0,129500.0,124200.0,126000.0,1058500],["2026-07-28",125500.0,127000.0,123300.0,123400.0,1419700],["2026-07-29",122200.0,125500.0,118100.0,125500.0,1880530],["2026-07-30",125000.0,126500.0,123200.0,124200.0,1067400],["2026-07-31",124400.0,126500.0,123600.0,125000.0,1446000],["2026-08-03",125100.0,127000.0,123700.0,126600.0,1080700],["2026-08-04",126600.0,126600.0,124300.0,126500.0,1546500],["2026-08-05",126800.0,128000.0,125300.0,126100.0,3161300],["2026-08-06",126500.0,127000.0,125000.0,126000.0,3044600],["2026-08-07",125700.0,126100.0,124800.0,125500.0,1356700],["2026-08-10",125700.0,126500.0,123600.0,125500.0,1513100],["2026-08-11",125600.0,128000.0,125600.0,127200.0,1567300],["2026-08-12",127300.0,128500.0,126100.0,127700.0,1512600],["2026-08-13",127900.0,127900.0,124800.0,124900.0,1564200],["2026-08-14",124300.0,125000.0,121700.0,123200.0,7208900],["2026-08-17",121500.0,124000.0,121500.0,123500.0,2324800],["2026-08-18",123500.0,124800.0,122100.0,123500.0,8141100],["2026-08-19",122900.0,123700.0,122200.0,123100.0,1148400],["2026-08-20",123300.0,124000.0,122300.0,123400.0,7879400],["2026-08-21",123000.0,125000.0,122100.0,124500.0,1367400],["2026-08-24",125000.0,125400.0,124000.0,124500.0,1395500],["2026-08-25",124600.0,125100.0,123800.0,124700.0,1511700],["2026-08-26",124700.0,127500.0,124600.0,127000.0,2470000],["2026-08-27",127000.0,128000.0,125300.0,126500.0,1692000],["2026-08-28",126600.0,126600.0,125000.0,125000.0,1161100],["2026-09-03",125000.0,126500.0,124500.0,125600.0,1230000],["2026-09-04",125700.0,126000.0,124500.0,124500.0,1000100],["2026-09-07",124700.0,126500.0,123800.0,125000.0,1286900],["2026-09-08",125100.0,126400.0,125100.0,126000.0,1448730],["2026-09-09",126000.0,126500.0,124500.0,125000.0,1042800],["2026-09-10",125100.0,125900.0,124000.0,125200.0,904000],["2026-09-11",124900.0,125200.0,123700.0,124700.0,1073500],["2026-09-14",124600.0,124800.0,122500.0,122900.0,953300],["2026-09-15",123300.0,124500.0,122900.0,124400.0,955400],["2026-09-16",124300.0,124900.0,123300.0,124400.0,987700],["2026-09-17",124000.0,127000.0,123900.0,126800.0,1326200],["2026-09-18",127000.0,129000.0,126000.0,129000.0,2012700],["2026-09-21",129000.0,138000.0,125100.0,138000.0,2179200],["2026-09-22",137900.0,138000.0,132700.0,135900.0,1762600],["2026-09-23",135900.0,135900.0,133300.0,135000.0,1311600],["2026-09-24",135000.0,135000.0,131400.0,132000.0,1372000],["2026-09-25",132000.0,134000.0,131700.0,132800.0,1247300],["2026-09-28",133000.0,133000.0,130800.0,132900.0,946600],["2026-09-29",133000.0,134500.0,132300.0,133500.0,897300],["2026-09-30",133700.0,134500.0,131800.0,132000.0,1152900],["2026-10-01",132000.0,132500.0,128000.0,129600.0,958300],["2026-10-02",129800.0,130000.0,127700.0,129400.0,1693900]]}