{"sym":"VPG","index":false,"bars":[["2018-01-18",3596.06,3596.06,3596.06,3596.06,5000],["2018-01-19",3843.61,3843.61,3843.61,3843.61,2200],["2018-01-22",4104.2,4104.2,4104.2,4104.2,103400],["2018-01-25",4390.84,4390.84,4390.84,4390.84,301000],["2018-01-26",4690.51,4690.51,4690.51,4690.51,109900],["2018-01-29",5016.24,5016.24,5016.24,5016.24,7000],["2018-01-30",5355.0,5355.0,5016.24,5355.0,291600],["2018-01-31",5081.39,5719.82,5081.39,5706.79,240700],["2018-02-01",5863.14,5863.14,5315.91,5315.91,214680],["2018-02-02",5211.68,5315.91,4951.09,5315.91,154050],["2018-02-05",4977.15,5211.68,4951.09,5211.68,165240],["2018-02-06",5211.68,5211.68,4846.86,4846.86,182810],["2018-02-07",4938.06,5185.62,4846.86,5185.62,166790],["2018-02-08",5472.26,5472.26,5185.62,5211.68,108730],["2018-02-09",5211.68,5446.2,5159.56,5289.85,101080],["2018-02-12",5289.85,5472.26,5211.68,5315.91,128290],["2018-02-13",5472.26,5472.26,5211.68,5341.97,130330],["2018-02-21",5341.97,5341.97,5081.39,5081.39,76550],["2018-02-22",5081.39,5211.68,4951.09,4951.09,115010],["2018-02-23",4846.86,5081.39,4846.86,4846.86,151990],["2018-02-26",4951.09,5185.62,4951.09,5185.62,114390],["2018-02-27",5185.62,5472.26,5081.39,5472.26,106990],["2018-02-28",5446.2,5446.2,5211.68,5289.85,108870],["2018-03-01",5420.14,5420.14,5081.39,5211.68,105870],["2018-03-02",5133.5,5211.68,5081.39,5081.39,113140],["2018-03-05",5107.44,5133.5,5029.27,5107.44,102060],["2018-03-06",5107.44,5211.68,5107.44,5211.68,95930],["2018-03-07",5107.44,5289.85,5081.39,5211.68,88030],["2018-03-08",5081.39,5211.68,4951.09,4951.09,94850],["2018-03-09",5029.27,5159.56,4977.15,5133.5,71230],["2018-03-12",5133.5,5185.62,5081.39,5133.5,57800],["2018-03-13",5133.5,5185.62,5081.39,5133.5,44830],["2018-03-14",5133.5,5185.62,5081.39,5107.44,33400],["2018-03-15",5107.44,5133.5,5081.39,5107.44,40180],["2018-03-16",5055.33,5081.39,4951.09,5081.39,34770],["2018-03-19",5081.39,5081.39,4951.09,5029.27,40660],["2018-03-20",4951.09,4951.09,4898.98,4951.09,44830],["2018-03-21",4951.09,4951.09,4872.92,4951.09,39310],["2018-03-22",4951.09,4951.09,4846.86,4898.98,27640],["2018-03-23",4846.86,4898.98,4794.74,4820.8,25380],["2018-03-26",4820.8,4820.8,4690.51,4690.51,28350],["2018-03-27",4612.33,4690.51,4612.33,4690.51,26550],["2018-03-28",4690.51,4690.51,4612.33,4690.51,17500],["2018-03-29",4690.51,4690.51,4612.33,4690.51,17130],["2018-03-30",4690.51,4690.51,4664.45,4690.51,16910],["2018-04-02",4690.51,4690.51,4664.45,4690.51,12590],["2018-04-03",4690.51,4690.51,4560.22,4664.45,17040],["2018-04-04",4664.45,4664.45,4638.39,4651.42,10090],["2018-04-05",4651.42,4664.45,4612.33,4651.42,11490],["2018-04-06",4651.42,4651.42,4560.22,4560.22,8200],["2018-04-09",4560.22,4690.51,4560.22,4664.45,10550],["2018-04-10",4664.45,4664.45,4429.93,4638.39,5250],["2018-04-11",4638.39,4638.39,4325.69,4325.69,11840],["2018-04-12",4429.93,4429.93,4325.69,4377.81,6440],["2018-04-13",4377.81,4677.48,4169.34,4677.48,108550],["2018-04-16",4677.48,4820.8,4677.48,4820.8,41750],["2018-04-17",4846.86,4898.98,4820.8,4898.98,20380],["2018-04-18",4898.98,4925.04,4794.74,4925.04,33730],["2018-04-19",4925.04,4925.04,4794.74,4872.92,33300],["2018-04-20",4872.92,4898.98,4794.74,4898.98,29340],["2018-04-23",4898.98,4898.98,4690.51,4794.74,10000],["2018-04-24",4794.74,4820.8,4716.57,4794.74,9230],["2018-04-26",4794.74,4794.74,4690.51,4690.51,4500],["2018-04-27",4690.51,4820.8,4690.51,4781.71,4720],["2018-05-02",4781.71,4781.71,4690.51,4781.71,5160],["2018-05-03",4690.51,4768.69,4690.51,4690.51,8380],["2018-05-04",4690.51,4768.69,4690.51,4690.51,7460],["2018-05-07",4690.51,4742.63,4638.39,4690.51,6500],["2018-05-08",4690.51,4716.57,4586.28,4664.45,10700],["2018-05-09",4664.45,4664.45,4560.22,4664.45,5640],["2018-05-10",4560.22,4664.45,4534.16,4612.33,43860],["2018-05-11",4612.33,4612.33,4508.1,4612.33,67550],["2018-05-14",4599.31,4612.33,4534.16,4612.33,45050],["2018-05-15",4612.33,4612.33,4482.04,4521.13,41430],["2018-05-16",4482.04,4612.33,4482.04,4612.33,19760],["2018-05-17",4612.33,4664.45,4560.22,4664.45,21500],["2018-05-18",4664.45,4664.45,4586.28,4638.39,20820],["2018-05-21",4638.39,4638.39,4560.22,4638.39,23420],["2018-05-22",4638.39,4638.39,4534.16,4612.33,18510],["2018-05-23",4612.33,4612.33,4560.22,4612.33,19760],["2018-05-24",4612.33,4612.33,4560.22,4573.25,18030],["2018-05-25",4573.25,4586.28,4508.1,4547.19,27800],["2018-05-28",4547.19,4547.19,4508.1,4521.13,6210],["2018-05-29",4429.93,4534.16,4429.93,4534.16,8110],["2018-05-30",4534.16,4560.22,4482.04,4508.1,9740],["2018-05-31",4508.1,4508.1,4429.93,4508.1,9500],["2018-06-01",4429.93,4508.1,4377.81,4482.04,7600],["2018-06-04",4482.04,4482.04,4429.93,4482.04,1980],["2018-06-05",4482.04,4482.04,4403.87,4429.93,1590],["2018-06-06",4195.4,4508.1,4195.4,4299.63,5220],["2018-06-07",4299.63,4299.63,4039.05,4039.05,22540],["2018-06-08",3908.76,4312.66,3908.76,4273.58,31290],["2018-06-11",4273.58,4403.87,4273.58,4403.87,27050],["2018-06-12",4403.87,4403.87,4273.58,4299.63,34850],["2018-06-13",4299.63,4351.75,4169.34,4169.34,22560],["2018-06-14",4169.34,4273.58,4169.34,4273.58,17370],["2018-06-15",4247.52,4351.75,4169.34,4351.75,22280],["2018-06-18",4351.75,4351.75,4273.58,4299.63,10870],["2018-06-19",4299.63,4299.63,4221.46,4247.52,4260],["2018-06-20",4273.58,4273.58,4221.46,4273.58,8620],["2018-06-21",4273.58,4273.58,4247.52,4273.58,3450],["2018-06-22",4169.34,4299.63,4169.34,4299.63,83500],["2018-06-25",4299.63,4325.69,4247.52,4325.69,75030],["2018-06-26",4299.63,4325.69,4169.34,4299.63,74410],["2018-06-27",4169.34,4299.63,4169.34,4299.63,39000],["2018-06-28",4299.63,4299.63,4221.46,4299.63,7790],["2018-06-29",4299.63,4377.81,4195.4,4377.81,42430],["2018-07-02",4495.07,4674.87,4435.14,4674.87,137950],["2018-07-03",4674.87,4989.53,4584.97,4884.65,137010],["2018-07-04",4794.74,5064.45,4794.74,4944.58,122910],["2018-07-05",4944.58,5094.42,4884.65,5094.42,116400],["2018-07-06",5064.45,5184.32,5034.48,5064.45,57640],["2018-07-09",5064.45,5064.45,4944.58,5004.51,22050],["2018-07-10",5004.51,5064.45,4974.55,4974.55,28000],["2018-07-11",4974.55,4974.55,4884.65,4944.58,79680],["2018-07-12",4944.58,5094.42,4884.65,5064.45,119550],["2018-07-13",5064.45,5184.32,5064.45,5124.38,82410],["2018-07-16",5184.32,5184.32,5064.45,5124.38,104960],["2018-07-17",5124.38,5304.19,5124.38,5184.32,92860],["2018-07-18",5184.32,5274.22,4854.68,5094.42,76250],["2018-07-19",5094.42,5094.42,4974.55,5094.42,47590],["2018-07-20",5094.42,5304.19,5094.42,5244.25,88890],["2018-07-23",5244.25,5334.15,5229.27,5274.22,62510],["2018-07-24",5274.22,5334.15,5244.25,5244.25,57250],["2018-07-25",5244.25,5274.22,5124.38,5184.32,47560],["2018-07-26",5184.32,5214.28,5094.42,5154.35,45160],["2018-07-27",5094.42,5214.28,5064.45,5124.38,43550],["2018-07-30",5124.38,5214.28,5034.48,5184.32,58540],["2018-07-31",5184.32,5244.25,5184.32,5214.28,31260],["2018-08-01",5214.28,5364.12,5214.28,5274.22,54550],["2018-08-02",5274.22,5304.19,5244.25,5274.22,56340],["2018-08-03",5274.22,5364.12,5199.3,5274.22,52980],["2018-08-06",5274.22,5274.22,5184.32,5274.22,51050],["2018-08-07",5274.22,5274.22,5184.32,5184.32,45330],["2018-08-08",5184.32,5244.25,5094.42,5184.32,51210],["2018-08-09",5184.32,5214.28,5094.42,5094.42,99020],["2018-08-10",4944.58,5244.25,4824.71,5094.42,107150],["2018-08-13",5124.38,5244.25,5064.45,5184.32,128140],["2018-08-14",5184.32,5184.32,5064.45,5184.32,117760],["2018-08-15",5184.32,5364.12,5184.32,5304.19,112140],["2018-08-16",5304.19,5424.05,5244.25,5394.09,105470],["2018-08-17",5394.09,5543.92,5394.09,5513.96,105770],["2018-08-20",5513.96,5663.79,5513.96,5603.86,119460],["2018-08-21",5603.86,5603.86,5394.09,5543.92,108160],["2018-08-22",5543.92,5603.86,5454.02,5483.99,97070],["2018-08-23",5483.99,5543.92,5394.09,5394.09,110470],["2018-08-24",5304.19,5513.96,5304.19,5483.99,118630],["2018-08-27",5483.99,5663.79,5454.02,5633.82,108310],["2018-08-28",5603.86,5693.76,5543.92,5663.79,112560],["2018-08-29",5663.79,5753.69,5633.82,5693.76,96250],["2018-08-30",5693.76,5783.66,5454.02,5603.86,110170],["2018-08-31",5603.86,5693.76,5513.96,5663.79,101440],["2018-09-04",5663.79,5663.79,5513.96,5603.86,104420],["2018-09-05",5603.86,5603.86,5394.09,5573.89,117540],["2018-09-06",5573.89,5573.89,5394.09,5543.92,112670],["2018-09-07",5543.92,5543.92,5394.09,5543.92,99720],["2018-09-10",5543.92,5543.92,5394.09,5394.09,84060],["2018-09-11",5334.15,5573.89,5334.15,5483.99,208170],["2018-09-12",5424.05,5603.86,5394.09,5573.89,202410],["2018-09-13",5483.99,5693.76,5454.02,5603.86,201560],["2018-09-14",5663.79,5693.76,5513.96,5663.79,200610],["2018-09-17",5633.82,5663.79,5513.96,5573.89,240250],["2018-09-18",5573.89,5693.76,5543.92,5693.76,320900],["2018-09-19",5693.76,6083.33,5663.79,6083.33,314760],["2018-09-20",6083.33,6203.2,6053.36,6143.27,98090],["2018-09-21",6053.36,6173.23,6053.36,6083.33,233900],["2018-09-24",6083.33,6173.23,5993.43,6053.36,203870],["2018-09-25",6053.36,6203.2,5783.66,6083.33,203930],["2018-09-26",6143.27,6173.23,6083.33,6113.3,191890],["2018-09-27",6113.3,6173.23,5993.43,6113.3,203650],["2018-09-28",6143.27,6233.17,6083.33,6203.2,188500],["2018-10-01",6203.2,6323.07,6173.23,6323.07,172060],["2018-10-02",6323.07,6532.84,6323.07,6532.84,205110],["2018-10-03",6532.84,6652.71,6532.84,6592.77,195700],["2018-10-04",6592.77,6742.61,6577.79,6652.71,213470],["2018-10-05",6742.61,6772.58,6188.22,6442.94,203450],["2018-10-08",6472.9,6532.84,6293.1,6383.0,203950],["2018-10-09",6442.94,6442.94,6233.17,6233.17,201130],["2018-10-10",6173.23,6293.1,6173.23,6233.17,178820],["2018-10-11",6233.17,6293.1,6023.4,6293.1,237590],["2018-10-12",6293.1,6592.77,6293.1,6592.77,197000],["2018-10-15",6592.77,6772.58,6592.77,6712.64,199820],["2018-10-16",6742.61,7042.28,6742.61,6892.44,174450],["2018-10-17",6832.51,7222.08,6832.51,7192.12,198810],["2018-10-18",7132.18,7222.08,6922.41,6922.41,162540],["2018-10-19",6922.41,6922.41,6472.9,6472.9,161810],["2018-10-22",6472.9,6682.67,6442.94,6592.77,192170],["2018-10-23",6622.74,6622.74,6293.1,6442.94,180310],["2018-10-24",6143.27,6353.04,6143.27,6353.04,154290],["2018-10-25",6293.1,6442.94,6293.1,6383.0,175690],["2018-10-26",6383.0,6502.87,6323.07,6412.97,161310],["2018-10-29",6412.97,6532.84,6323.07,6502.87,181000],["2018-10-30",6502.87,6532.84,6383.0,6532.84,161280],["2018-10-31",6532.84,6592.77,6442.94,6442.94,162270],["2018-11-01",6502.87,6772.58,6502.87,6742.61,144440],["2018-11-02",6383.0,7072.25,6383.0,7072.25,276240],["2018-11-05",7072.25,7341.95,7012.31,7192.12,204390],["2018-11-06",7102.21,7192.12,7042.28,7102.21,174700],["2018-11-07",7102.21,7192.12,7042.28,7042.28,173550],["2018-11-08",7042.28,7192.12,7042.28,7102.21,158150],["2018-11-09",7102.21,7162.15,6892.44,7042.28,163030],["2018-11-12",7042.28,7072.25,6892.44,7072.25,239440],["2018-11-13",7072.25,7102.21,6832.51,7042.28,199410],["2018-11-14",7042.28,7192.12,7042.28,7132.18,196190],["2018-11-15",7132.18,7192.12,7042.28,7102.21,189010],["2018-11-16",7102.21,7132.18,6772.58,7042.28,231070],["2018-11-19",7042.28,7222.08,7012.31,7102.21,228560],["2018-11-20",7102.21,7192.12,7042.28,7132.18,236200],["2018-11-21",7132.18,7132.18,6982.35,6982.35,246950],["2018-11-22",6982.35,7072.25,6622.74,6682.67,272390],["2018-11-23",6682.67,6742.61,6592.77,6592.77,268920],["2018-11-26",6442.94,6622.74,6412.97,6622.74,234880],["2018-11-27",6532.84,6682.67,6532.84,6652.71,229730],["2018-11-28",6592.77,6742.61,6532.84,6682.67,261430],["2018-11-29",6622.74,6742.61,6592.77,6712.64,225190],["2018-11-30",6712.64,6802.54,6682.67,6802.54,215950],["2018-12-03",6712.64,7042.28,6712.64,6982.35,248850],["2018-12-04",6922.41,7012.31,6832.51,6892.44,218060],["2018-12-05",6892.44,6892.44,6652.71,6802.54,207860],["2018-12-06",6802.54,6892.44,6712.64,6742.61,260190],["2018-12-07",6652.71,6802.54,6562.81,6802.54,267700],["2018-12-10",6802.54,6832.51,6682.67,6832.51,243300],["2018-12-11",6832.51,6832.51,6712.64,6772.58,235110],["2018-12-12",6772.58,6862.48,6712.64,6862.48,209870],["2018-12-13",6862.48,7042.28,6832.51,6982.35,261340],["2018-12-14",6982.35,6982.35,6862.48,6892.44,222940],["2018-12-17",6892.44,6892.44,6712.64,6742.61,218140],["2018-12-18",6652.71,6652.71,6442.94,6442.94,216350],["2018-12-19",6293.1,6472.9,6293.1,6472.9,223640],["2018-12-20",6412.97,6502.87,6412.97,6502.87,219370],["2018-12-21",6442.94,6502.87,6412.97,6502.87,208540],["2018-12-24",6502.87,6592.77,6472.9,6592.77,226630],["2018-12-25",6502.87,6592.77,6472.9,6592.77,217420],["2018-12-26",6592.77,6832.51,6562.81,6742.61,246350],["2018-12-27",6742.61,6892.44,6742.61,6892.44,268000],["2018-12-28",6892.44,6892.44,6802.54,6892.44,288880],["2019-01-02",6892.44,6922.41,6832.51,6922.41,100070],["2019-01-03",6922.41,6922.41,6742.61,6742.61,104810],["2019-01-04",6592.77,6742.61,6532.84,6742.61,119310],["2019-01-07",6742.61,6802.54,6682.67,6742.61,103380],["2019-01-08",6742.61,6742.61,6472.9,6562.81,152930],["2019-01-09",6532.84,6682.67,6502.87,6622.74,98010],["2019-01-10",6592.77,6682.67,6562.81,6682.67,93550],["2019-01-11",6592.77,6682.67,6562.81,6682.67,112180],["2019-01-14",6622.74,6652.71,6562.81,6592.77,100800],["2019-01-15",6532.84,6622.74,6502.87,6592.77,128450],["2019-01-16",6592.77,6742.61,6592.77,6742.61,156620],["2019-01-17",6652.71,6772.58,6652.71,6772.58,183600],["2019-01-18",6682.67,7072.25,6682.67,6982.35,191020],["2019-01-21",6982.35,7012.31,6892.44,6982.35,102830],["2019-01-22",6892.44,6922.41,6787.56,6892.44,205040],["2019-01-23",6832.51,6952.38,6772.58,6892.44,187050],["2019-01-24",6862.48,6922.41,6772.58,6922.41,175220],["2019-01-25",6862.48,7012.31,6862.48,6922.41,174700],["2019-01-28",6952.38,7072.25,6952.38,7012.31,200500],["2019-01-29",6952.38,6952.38,6817.53,6832.51,196400],["2019-01-30",6802.54,6802.54,6652.71,6652.71,179060],["2019-01-31",6592.77,6592.77,6502.87,6592.77,161650],["2019-02-01",6592.77,6622.74,6502.87,6592.77,88530],["2019-02-11",6592.77,6682.67,6472.9,6682.67,163540],["2019-02-12",6682.67,6742.61,6652.71,6712.64,169780],["2019-02-13",6682.67,6712.64,6592.77,6652.71,152910],["2019-02-14",6622.74,6772.58,6622.74,6712.64,168340],["2019-02-15",6622.74,6862.48,6622.74,6712.64,186970],["2019-02-18",6652.71,6712.64,6532.84,6652.71,158900],["2019-02-19",6592.77,6652.71,6502.87,6592.77,128460],["2019-02-20",6532.84,6592.77,6472.9,6532.84,133650],["2019-02-21",6472.9,6532.84,6412.97,6472.9,153690],["2019-02-22",6412.97,6502.87,6353.04,6383.0,152530],["2019-02-25",6323.07,6412.97,6263.13,6412.97,182150],["2019-02-26",6323.07,6472.9,6323.07,6472.9,180220],["2019-02-27",6383.0,6502.87,6383.0,6502.87,189780],["2019-02-28",6412.97,6562.81,6412.97,6532.84,183490],["2019-03-01",6442.94,6592.77,6412.97,6592.77,291290],["2019-03-04",6592.77,6772.58,6442.94,6772.58,409760],["2019-03-05",6712.64,6892.44,6712.64,6832.51,274180],["2019-03-06",6832.51,6832.51,6682.67,6772.58,160480],["2019-03-07",6682.67,6802.54,6652.71,6712.64,203510],["2019-03-08",6712.64,6712.64,6562.81,6592.77,155620],["2019-03-11",6592.77,6682.67,6562.81,6652.71,149000],["2019-03-12",6652.71,6742.61,6652.71,6682.67,149170],["2019-03-13",6682.67,6742.61,6682.67,6712.64,146710],["2019-03-14",6682.67,6772.58,6652.71,6772.58,131890],["2019-03-15",6742.61,6862.48,6712.64,6742.61,194030],["2019-03-18",6742.61,7207.1,6742.61,7207.1,218470],["2019-03-19",7192.12,7192.12,6982.35,6997.33,164070],["2019-03-20",6997.33,6997.33,6862.48,6892.44,210260],["2019-03-21",6892.44,6922.41,6802.54,6802.54,223610],["2019-03-22",6802.54,6832.51,6742.61,6832.51,302480],["2019-03-25",6802.54,6802.54,6682.67,6742.61,239520],["2019-03-26",6742.61,6772.58,6562.81,6772.58,214880],["2019-03-27",6742.61,6802.54,6682.67,6802.54,198890],["2019-03-28",6742.61,6892.44,6742.61,6832.51,192030],["2019-03-29",6772.58,6952.38,6742.61,6892.44,206080],["2019-04-01",6862.48,6862.48,6532.84,6592.77,177460],["2019-04-02",6532.84,6892.44,6532.84,6892.44,169940],["2019-04-03",6862.48,6892.44,6682.67,6682.67,213490],["2019-04-04",6682.67,6682.67,6442.94,6487.89,188600],["2019-04-05",6442.94,6487.89,6113.3,6143.27,183030],["2019-04-08",6083.33,6083.33,5738.71,5738.71,190360],["2019-04-09",5543.92,6128.28,5513.96,6128.28,244060],["2019-04-10",6128.28,6293.1,6128.28,6233.17,181730],["2019-04-11",6233.17,6293.1,6083.33,6128.28,173970],["2019-04-12",6053.36,6173.23,5948.48,6083.33,210170],["2019-04-16",5993.43,6083.33,5873.56,5963.46,197050],["2019-04-17",5963.46,5963.46,5843.59,5903.53,166210],["2019-04-18",5903.53,5903.53,5783.66,5903.53,162900],["2019-04-19",5873.56,6173.23,5873.56,6143.27,178170],["2019-04-22",6113.3,6113.3,5843.59,5903.53,216600],["2019-04-23",5843.59,5903.53,5813.63,5903.53,178360],["2019-04-24",5903.53,5903.53,5843.59,5903.53,208090],["2019-04-25",5843.59,5903.53,5813.63,5903.53,254300],["2019-04-26",5843.59,5903.53,5813.63,5903.53,205620],["2019-05-02",5843.59,5873.56,5693.76,5753.69,205420],["2019-05-03",5633.82,5693.76,5454.02,5543.92,211650],["2019-05-06",5394.09,5454.02,5334.15,5394.09,197570],["2019-05-07",5394.09,5693.76,5274.22,5693.76,282620],["2019-05-08",5663.79,6053.36,5663.79,6053.36,147850],["2019-05-09",5993.43,6412.97,5963.46,6293.1,184840],["2019-05-10",6293.1,6472.9,6263.13,6442.94,155380],["2019-05-13",6442.94,6772.58,6442.94,6742.61,159410],["2019-05-14",6682.67,6742.61,6562.81,6682.67,160170],["2019-05-15",6622.74,6772.58,6532.84,6772.58,137780],["2019-05-16",6742.61,6892.44,6712.64,6862.48,195060],["2019-05-17",6832.51,7072.25,6832.51,7042.28,183320],["2019-05-20",7042.28,7282.02,7042.28,7222.08,174210],["2019-05-21",7192.12,7401.89,7192.12,7341.95,164320],["2019-05-22",7311.98,7521.75,7311.98,7401.89,168180],["2019-05-23",7443.84,7685.07,7443.84,7650.61,182040],["2019-05-24",7650.61,7788.46,7581.69,7754.0,209980],["2019-05-27",7754.0,7857.39,7719.54,7788.46,183980],["2019-05-28",7788.46,7788.46,7650.61,7788.46,172080],["2019-05-29",7754.0,7788.46,7547.23,7685.07,142540],["2019-05-30",7581.69,7650.61,7547.23,7581.69,119600],["2019-05-31",7478.3,7581.69,7340.45,7478.3,160560],["2019-06-03",7443.84,7443.84,6961.37,6961.37,127780],["2019-06-04",6720.13,6737.36,6547.82,6547.82,122940],["2019-06-05",6547.82,6547.82,6099.81,6203.2,131970],["2019-06-06",6203.2,6375.51,6203.2,6375.51,124100],["2019-06-07",6375.51,6685.67,6341.05,6685.67,95850],["2019-06-10",6685.67,7030.29,6685.67,7030.29,96640],["2019-06-11",7030.29,7030.29,6823.52,6995.83,83720],["2019-06-12",6892.44,7202.6,6857.98,7133.68,80950],["2019-06-13",7133.68,7133.68,7030.29,7099.22,108240],["2019-06-14",7099.22,7512.76,7064.75,7443.84,91220],["2019-06-17",7443.84,7581.69,7340.45,7374.91,65290],["2019-06-18",7374.91,7374.91,7237.07,7237.07,65880],["2019-06-19",7237.07,7478.3,7202.6,7340.45,53930],["2019-06-20",7340.45,7719.54,7237.07,7685.07,58500],["2019-06-21",7581.69,7857.39,7512.76,7857.39,74550],["2019-06-24",7857.39,7960.77,7788.46,7822.92,55200],["2019-06-25",7788.46,7926.31,7754.0,7822.92,111710],["2019-06-26",7719.54,7960.77,7719.54,7857.39,53870],["2019-06-27",7926.31,8098.62,7857.39,7926.31,231540],["2019-06-28",7926.31,7960.77,7857.39,7926.31,143120],["2019-07-01",7926.31,7995.23,7616.15,7616.15,119550],["2019-07-02",7581.69,7857.39,7581.69,7719.54,122310],["2019-07-03",7719.54,7754.0,7547.23,7581.69,114650],["2019-07-04",7581.69,7754.0,7547.23,7719.54,88100],["2019-07-05",7719.54,7754.0,7650.61,7650.61,86660],["2019-07-08",7581.69,7581.69,7409.38,7409.38,89750],["2019-07-09",7409.38,7409.38,7237.07,7305.99,88030],["2019-07-10",7305.99,7443.84,7305.99,7409.38,81840],["2019-07-11",7409.38,7478.3,7409.38,7478.3,79880],["2019-07-12",7443.84,7719.54,7443.84,7581.69,79140],["2019-07-15",7581.69,7581.69,7512.76,7512.76,91320],["2019-07-16",7512.76,7512.76,7374.91,7512.76,101540],["2019-07-17",7512.76,7581.69,6995.83,7581.69,55260],["2019-07-18",7581.69,7581.69,7443.84,7443.84,65600],["2019-07-19",7443.84,7478.3,7168.14,7237.07,147920],["2019-07-22",7237.07,7237.07,7168.14,7168.14,68540],["2019-07-23",7168.14,7202.6,7099.22,7168.14,36910],["2019-07-24",7064.75,7202.6,7064.75,7099.22,58760],["2019-07-25",7099.22,7133.68,7030.29,7133.68,337120],["2019-07-26",7133.68,7168.14,7064.75,7064.75,216710],["2019-07-29",7064.75,7168.14,7064.75,7099.22,258420],["2019-07-30",7099.22,7202.6,7081.99,7099.22,392610],["2019-07-31",7099.22,7133.68,7064.75,7099.22,94210],["2019-08-01",7099.22,7202.6,6616.75,7099.22,465570],["2019-08-02",7099.22,7133.68,6995.83,7099.22,192410],["2019-08-05",7099.22,7099.22,7030.29,7099.22,213530],["2019-08-06",7099.22,7168.14,6995.83,7168.14,153640],["2019-08-07",7168.14,7168.14,6789.06,6961.37,140530],["2019-08-08",6961.37,6961.37,6754.6,6961.37,151200],["2019-08-09",6961.37,7443.84,6961.37,7374.91,643510],["2019-08-12",7374.91,7443.84,7202.6,7409.38,270570],["2019-08-13",7409.38,7443.84,7271.53,7443.84,283930],["2019-08-14",7443.84,7512.76,7374.91,7478.3,223610],["2019-08-15",7478.3,7512.76,7374.91,7512.76,205880],["2019-08-16",7512.76,7650.61,7443.84,7616.15,241870],["2019-08-19",7616.15,7822.92,7616.15,7719.54,162900],["2019-08-20",7719.54,7719.54,7547.23,7616.15,247770],["2019-08-21",7616.15,7616.15,7409.38,7478.3,187060],["2019-08-22",7478.3,7547.23,7409.38,7512.76,198080],["2019-08-23",7512.76,7581.69,7340.45,7443.84,197980],["2019-08-26",7443.84,7443.84,7271.53,7374.91,162250],["2019-08-27",7340.45,7409.38,7305.99,7374.91,199250],["2019-08-28",7374.91,7409.38,7305.99,7340.45,183150],["2019-08-29",7340.45,7374.91,7237.07,7374.91,111710],["2019-08-30",7374.91,7478.3,7374.91,7443.84,110460],["2019-09-03",7443.84,7443.84,7374.91,7374.91,204160],["2019-09-04",7374.91,7409.38,7305.99,7374.91,162050],["2019-09-05",7374.91,7443.84,7340.45,7374.91,158850],["2019-09-06",7374.91,7512.76,7374.91,7443.84,159440],["2019-09-09",7443.84,7512.76,7443.84,7512.76,148270],["2019-09-10",7512.76,7581.69,7443.84,7512.76,145300],["2019-09-11",7512.76,7547.23,7443.84,7512.76,144790],["2019-09-12",7581.69,7616.15,7512.76,7616.15,164330],["2019-09-13",7616.15,7788.46,7512.76,7788.46,170080],["2019-09-16",7788.46,7995.23,7754.0,7822.92,165580],["2019-09-17",7822.92,7926.31,7822.92,7926.31,229140],["2019-09-18",7926.31,7926.31,7857.39,7857.39,150560],["2019-09-19",7857.39,7857.39,7788.46,7788.46,156310],["2019-09-20",7788.46,7857.39,7719.54,7719.54,154130],["2019-09-23",7719.54,7754.0,7685.07,7719.54,140210],["2019-09-24",7719.54,7788.46,7719.54,7788.46,137930],["2019-09-25",7685.07,7788.46,7685.07,7788.46,90720],["2019-09-26",7754.0,7822.92,7754.0,7822.92,82930],["2019-09-27",7822.92,7857.39,7788.46,7822.92,166240],["2019-09-30",7822.92,7857.39,7822.92,7857.39,68820],["2019-10-01",7857.39,7891.85,7857.39,7891.85,66730],["2019-10-02",7891.85,7926.31,7822.92,7857.39,79150],["2019-10-03",7822.92,7822.92,7788.46,7822.92,73000],["2019-10-04",7822.92,7857.39,7788.46,7857.39,105600],["2019-10-07",7857.39,7891.85,7719.54,7719.54,61950],["2019-10-08",7685.07,7788.46,7685.07,7788.46,64730],["2019-10-09",7788.46,7822.92,7754.0,7822.92,74230],["2019-10-10",7822.92,7822.92,7788.46,7822.92,57140],["2019-10-11",7822.92,7857.39,7822.92,7822.92,54820],["2019-10-14",7822.92,7857.39,7822.92,7822.92,52840],["2019-10-15",7822.92,7822.92,7822.92,7822.92,51980],["2019-10-16",7754.0,7857.39,7754.0,7857.39,160410],["2019-10-17",7857.39,7926.31,7857.39,7891.85,160370],["2019-10-18",7891.85,7960.77,7891.85,7926.31,210610],["2019-10-21",7926.31,7960.77,7926.31,7926.31,186250],["2019-10-22",7926.31,7995.23,7891.85,7960.77,256430],["2019-10-23",7960.77,7995.23,7960.77,7960.77,151600],["2019-10-24",7960.77,7995.23,7891.85,7978.0,147730],["2019-10-25",7978.0,7995.23,7857.39,7995.23,138590],["2019-10-28",7995.23,8029.7,7960.77,8029.7,219680],["2019-10-29",8029.7,8029.7,7995.23,8029.7,155030],["2019-10-30",8029.7,8029.7,7995.23,8029.7,155090],["2019-10-31",8029.7,8029.7,7926.31,7995.23,282350],["2019-11-01",7995.23,8029.7,7960.77,8029.7,435040],["2019-11-04",8029.7,8064.16,8029.7,8029.7,114280],["2019-11-05",8029.7,8064.16,7995.23,7995.23,117050],["2019-11-06",7995.23,7995.23,7719.54,7719.54,108680],["2019-11-07",7719.54,7788.46,7685.07,7788.46,93630],["2019-11-08",7788.46,7788.46,7754.0,7788.46,89980],["2019-11-11",7788.46,7822.92,7754.0,7754.0,57440],["2019-11-12",7754.0,7822.92,7702.31,7822.92,102060],["2019-11-13",7822.92,7822.92,7788.46,7822.92,143250],["2019-11-14",7788.46,7857.39,7788.46,7857.39,139590],["2019-11-15",7857.39,7891.85,7857.39,7857.39,73370],["2019-11-18",7857.39,7891.85,7822.92,7857.39,63560],["2019-11-19",7857.39,7857.39,7822.92,7822.92,61210],["2019-11-20",7822.92,7822.92,7788.46,7822.92,60890],["2019-11-21",7822.92,7857.39,7822.92,7857.39,160180],["2019-11-22",7857.39,7857.39,7822.92,7857.39,56550],["2019-11-25",7857.39,7891.85,7822.92,7891.85,56850],["2019-11-26",7891.85,7926.31,7822.92,7857.39,167960],["2019-11-27",7857.39,7891.85,7822.92,7857.39,291220],["2019-11-28",7857.39,7891.85,7857.39,7891.85,258560],["2019-11-29",7891.85,7891.85,7857.39,7891.85,66350],["2019-12-02",7891.85,7926.31,7857.39,7926.31,106300],["2019-12-03",7926.31,7960.77,7926.31,7926.31,90100],["2019-12-04",7926.31,7960.77,7857.39,7960.77,88760],["2019-12-05",7960.77,7960.77,7891.85,7891.85,84850],["2019-12-06",7891.85,7926.31,7857.39,7891.85,83470],["2019-12-09",7891.85,7960.77,7857.39,7926.31,174060],["2019-12-10",7926.31,7960.77,7891.85,7926.31,193100],["2019-12-11",7926.31,7960.77,7891.85,7891.85,176580],["2019-12-12",7891.85,7960.77,7857.39,7960.77,273690],["2019-12-13",7960.77,7995.23,7926.31,7960.77,201860],["2019-12-16",7960.77,7995.23,7926.31,7926.31,240750],["2019-12-17",7926.31,7960.77,7891.85,7891.85,236000],["2019-12-18",7891.85,7891.85,7857.39,7857.39,136180],["2019-12-19",7857.39,7926.31,7857.39,7926.31,251320],["2019-12-20",7926.31,7960.77,7926.31,7960.77,225590],["2019-12-23",7960.77,7995.23,7960.77,7960.77,170670],["2019-12-24",7960.77,7995.23,7857.39,7857.39,185450],["2019-12-25",7857.39,7891.85,7857.39,7891.85,218150],["2019-12-26",7891.85,7926.31,7857.39,7891.85,86040],["2019-12-27",7891.85,7960.77,7857.39,7926.31,84060],["2019-12-30",7926.31,7960.77,7891.85,7891.85,287480],["2019-12-31",7891.85,7926.31,7891.85,7926.31,67270],["2020-01-02",7926.31,7960.77,7891.85,7960.77,87990],["2020-01-03",7960.77,7995.23,7926.31,7960.77,80360],["2020-01-06",7960.77,7960.77,7891.85,7891.85,78960],["2020-01-07",7891.85,7926.31,7891.85,7926.31,83830],["2020-01-08",7926.31,7926.31,7891.85,7891.85,98120],["2020-01-09",7891.85,7926.31,7891.85,7926.31,93460],["2020-01-10",7926.31,7960.77,7891.85,7960.77,70780],["2020-01-13",7960.77,7960.77,7926.31,7926.31,83610],["2020-01-14",7926.31,7960.77,7926.31,7960.77,90350],["2020-01-15",7960.77,7995.23,7926.31,7960.77,115190],["2020-01-16",7960.77,7960.77,7702.31,7926.31,138560],["2020-01-17",7926.31,7960.77,7891.85,7926.31,104120],["2020-01-20",7926.31,7960.77,7891.85,7926.31,101890],["2020-01-21",7926.31,7960.77,7926.31,7926.31,97440],["2020-01-22",7926.31,7960.77,7926.31,7960.77,120210],["2020-01-30",7960.77,7960.77,7926.31,7926.31,92370],["2020-01-31",7926.31,7926.31,7857.39,7891.85,93700],["2020-02-03",7891.85,7926.31,7857.39,7891.85,131620],["2020-02-04",7891.85,7926.31,7857.39,7891.85,130420],["2020-02-05",7891.85,7926.31,7857.39,7891.85,124620],["2020-02-06",7891.85,7960.77,7891.85,7926.31,149550],["2020-02-07",7926.31,7960.77,7891.85,7926.31,108230],["2020-02-10",7926.31,7926.31,7857.39,7891.85,113300],["2020-02-11",7891.85,7960.77,7891.85,7891.85,119690],["2020-02-12",7891.85,7960.77,7857.39,7926.31,105800],["2020-02-13",7926.31,7926.31,7891.85,7926.31,93230],["2020-02-14",7926.31,7960.77,7857.39,7926.31,140400],["2020-02-17",7926.31,7960.77,7891.85,7926.31,139760],["2020-02-18",7926.31,7960.77,7891.85,7891.85,140360],["2020-02-19",7891.85,7891.85,7857.39,7891.85,138130],["2020-02-20",7891.85,7926.31,7719.54,7719.54,136800],["2020-02-21",7719.54,7891.85,7719.54,7857.39,113380],["2020-02-24",7857.39,7857.39,7822.92,7857.39,101900],["2020-02-25",7857.39,7891.85,7822.92,7891.85,96820],["2020-02-26",7891.85,7891.85,7857.39,7891.85,94750],["2020-02-27",7891.85,7926.31,7891.85,7891.85,74690],["2020-02-28",7891.85,7891.85,7857.39,7891.85,94210],["2020-03-02",7891.85,7891.85,7857.39,7891.85,63600],["2020-03-03",7891.85,7926.31,7857.39,7891.85,58370],["2020-03-04",7891.85,7926.31,7891.85,7926.31,55090],["2020-03-05",7926.31,7960.77,7926.31,7926.31,59930],["2020-03-06",7926.31,7960.77,7891.85,7926.31,59950],["2020-03-09",7926.31,7926.31,7857.39,7891.85,61280],["2020-03-10",7891.85,7891.85,7857.39,7891.85,51450],["2020-03-11",7891.85,7891.85,7857.39,7891.85,48980],["2020-03-12",7891.85,7891.85,7822.92,7891.85,142300],["2020-03-13",7891.85,7891.85,7478.3,7650.61,158310],["2020-03-16",7650.61,7650.61,7512.76,7616.15,146470],["2020-03-17",7616.15,7616.15,7581.69,7616.15,127180],["2020-03-18",7616.15,7650.61,7616.15,7616.15,118030],["2020-03-19",7616.15,7616.15,7581.69,7581.69,57250],["2020-03-20",7581.69,7581.69,7547.23,7581.69,51150],["2020-03-23",7581.69,7581.69,7547.23,7547.23,36030],["2020-03-24",7547.23,7547.23,7512.76,7547.23,35560],["2020-03-25",7547.23,7581.69,7547.23,7581.69,33870],["2020-03-26",7581.69,7581.69,7581.69,7581.69,37220],["2020-03-27",7581.69,7581.69,7547.23,7581.69,38850],["2020-03-30",7581.69,7616.15,7581.69,7616.15,35300],["2020-03-31",7616.15,7650.61,7616.15,7650.61,48230],["2020-04-01",7650.61,7685.07,7650.61,7685.07,28830],["2020-04-03",7685.07,7891.85,7685.07,7891.85,26620],["2020-04-06",7891.85,8443.24,7891.85,7995.23,27340],["2020-04-07",7995.23,8098.62,7926.31,7926.31,29370],["2020-04-08",7926.31,8477.71,7891.85,7891.85,29940],["2020-04-09",7891.85,8443.24,7891.85,8236.47,39740],["2020-04-10",8236.47,8339.86,8236.47,8236.47,41940],["2020-04-13",8795.29,8795.29,8795.29,8795.29,42920],["2020-04-14",9378.4,9402.7,9329.81,9378.4,45200],["2020-04-15",9378.4,9864.33,9378.4,9718.55,78280],["2020-04-16",9718.55,9718.55,9038.25,9281.21,56590],["2020-04-17",9135.44,9329.81,8746.69,9329.81,18930],["2020-04-20",9329.81,9329.81,8722.4,9232.62,2210],["2020-04-21",9232.62,9232.62,8649.51,9232.62,4090],["2020-04-22",9232.62,9232.62,8649.51,8649.51,10070],["2020-04-23",8649.51,9232.62,8649.51,9232.62,1120],["2020-04-24",9232.62,9232.62,9135.44,9232.62,1170],["2020-04-27",9232.62,9281.21,8698.1,9281.21,50930],["2020-04-28",9281.21,9329.81,9135.44,9281.21,34410],["2020-04-29",9281.21,9281.21,8746.69,9281.21,32620],["2020-05-04",9232.62,9232.62,8770.99,9208.33,2030],["2020-05-05",9208.33,9208.33,8576.62,9086.84,1710],["2020-05-06",9086.84,9086.84,8455.14,8722.4,7620],["2020-05-07",8722.4,8722.4,8114.99,8114.99,2930],["2020-05-08",7580.47,8673.81,7556.17,8649.51,17760],["2020-05-11",8843.88,9038.25,8649.51,8941.07,18630],["2020-05-12",9135.44,9329.81,9038.25,9281.21,19890],["2020-05-13",9281.21,9475.59,9135.44,9475.59,20120],["2020-05-14",9669.96,9669.96,9475.59,9572.77,19690],["2020-05-15",9572.77,9621.36,9475.59,9572.77,13630],["2020-05-18",9572.77,9572.77,9086.84,9572.77,5090],["2020-05-19",9572.77,9572.77,8916.77,9475.59,192150],["2020-05-20",9475.59,9524.18,9378.4,9475.59,129310],["2020-05-21",9475.59,9475.59,9329.81,9354.1,21520],["2020-05-22",9354.1,9475.59,8843.88,9475.59,16450],["2020-05-25",9475.59,9475.59,8843.88,9426.99,15130],["2020-05-26",9426.99,9475.59,8795.29,9426.99,7790],["2020-05-27",9426.99,9524.18,8770.99,9524.18,11090],["2020-05-28",9329.81,9572.77,9329.81,9572.77,11550],["2020-05-29",9572.77,9572.77,9524.18,9572.77,9410],["2020-06-01",9426.99,9426.99,8941.07,9256.92,17390],["2020-06-02",9256.92,9256.92,8625.21,8625.21,24470],["2020-06-03",8042.1,9184.03,8042.1,8042.1,5000],["2020-06-04",7483.28,8552.32,7483.28,8552.32,14610],["2020-06-05",8698.1,9111.14,7969.21,9111.14,82960],["2020-06-08",9111.14,9281.21,8479.43,9281.21,66810],["2020-06-09",9281.21,9329.81,8649.51,9232.62,36290],["2020-06-10",9232.62,9669.96,8600.92,9669.96,80470],["2020-06-11",9524.18,9718.55,9208.33,9718.55,78300],["2020-06-12",9669.96,9718.55,9475.59,9718.55,89210],["2020-06-15",9718.55,9718.55,9669.96,9669.96,60460],["2020-06-16",9669.96,9718.55,9669.96,9718.55,77740],["2020-06-17",9718.55,9767.14,9718.55,9718.55,61190],["2020-06-18",9718.55,9767.14,9718.55,9718.55,60950],["2020-06-19",9718.55,9791.44,9062.55,9062.55,184550],["2020-06-22",9329.81,9645.66,9329.81,9645.66,90660],["2020-06-23",9645.66,9718.55,9524.18,9718.55,85340],["2020-06-24",9038.25,9038.25,9038.25,9038.25,1970],["2020-06-25",8406.55,8406.55,8406.55,8406.55,7200],["2020-06-26",7823.43,8941.07,7823.43,7823.43,8160],["2020-06-29",7288.91,7653.36,7288.91,7288.91,6870],["2020-06-30",6778.69,6778.69,6778.69,6778.69,4280],["2020-07-01",6317.06,6317.06,6317.06,6317.06,5810],["2020-07-02",5879.72,5879.72,5879.72,5879.72,170180],["2020-07-03",5588.17,6268.46,5588.17,6244.17,49100],["2020-07-06",6244.17,6657.21,6122.69,6219.87,41910],["2020-07-07",6122.69,6171.28,6025.5,6074.09,86510],["2020-07-08",6025.5,6074.09,5879.72,6074.09,108100],["2020-07-09",6122.69,6122.69,5928.32,6074.09,121810],["2020-07-10",6001.2,6171.28,5976.91,5976.91,54180],["2020-07-13",5976.91,6268.46,5976.91,6219.87,427200],["2020-07-14",6219.87,6414.24,6219.87,6365.65,235270],["2020-07-15",6414.24,6462.84,6365.65,6414.24,122280],["2020-07-16",6414.24,6414.24,6244.17,6365.65,151340],["2020-07-17",6317.06,6462.84,6219.87,6414.24,127500],["2020-07-20",6414.24,6414.24,6074.09,6122.69,134660],["2020-07-21",6025.5,6074.09,5879.72,6074.09,95160],["2020-07-22",6074.09,6122.69,5928.32,6025.5,102230],["2020-07-23",6025.5,6268.46,5928.32,6268.46,203870],["2020-07-24",6268.46,6268.46,6025.5,6219.87,123910],["2020-07-27",6025.5,6122.69,5806.83,5976.91,123570],["2020-07-28",5976.91,6317.06,5976.91,6122.69,104830],["2020-07-29",6122.69,6122.69,5733.94,6074.09,108300],["2020-07-30",6074.09,6074.09,5928.32,6074.09,96570],["2020-07-31",6074.09,6074.09,5831.13,6074.09,104940],["2020-08-03",6074.09,6317.06,6074.09,6171.28,121850],["2020-08-04",6171.28,6219.87,6122.69,6171.28,103790],["2020-08-05",6122.69,6268.46,6074.09,6268.46,106530],["2020-08-06",6268.46,6317.06,6219.87,6268.46,347250],["2020-08-07",6268.46,6705.8,6268.46,6560.02,575730],["2020-08-10",6608.61,6802.98,6608.61,6778.69,307970],["2020-08-11",6778.69,6778.69,6608.61,6657.21,302750],["2020-08-12",6657.21,6657.21,6365.65,6414.24,376130],["2020-08-13",6365.65,6851.58,6146.98,6851.58,961520],["2020-08-14",6857.41,7129.53,6857.41,7075.1,430580],["2020-08-17",7075.1,7075.1,6884.62,6966.26,471110],["2020-08-18",6939.04,6939.04,6666.92,6802.98,594690],["2020-08-19",6802.98,6857.41,6585.29,6802.98,581260],["2020-08-20",6748.56,6884.62,6530.87,6857.41,1163840],["2020-08-21",6857.41,7102.32,6830.2,7102.32,997620],["2020-08-24",7129.53,7211.16,6993.47,6993.47,698460],["2020-08-25",6966.26,6966.26,6666.92,6857.41,985180],["2020-08-26",6830.2,6993.47,6748.56,6911.83,791910],["2020-08-27",6911.83,7020.68,6748.56,6802.98,770180],["2020-08-28",6802.98,6857.41,6585.29,6585.29,1006040],["2020-08-31",6530.87,6585.29,6258.75,6313.17,701990],["2020-09-01",6313.17,6476.44,5986.63,6476.44,959650],["2020-09-03",6530.87,6585.29,6340.38,6422.02,930540],["2020-09-04",6422.02,6422.02,6231.53,6313.17,524910],["2020-09-07",6258.75,6367.59,6122.69,6177.11,683130],["2020-09-08",6177.11,6204.32,5904.99,6149.9,990620],["2020-09-09",6122.69,6394.81,5823.35,6394.81,1368640],["2020-09-10",6422.02,6530.87,6313.17,6476.44,616780],["2020-09-11",6503.65,6911.83,6394.81,6884.62,1523530],["2020-09-14",6911.83,7047.89,6422.02,7020.68,2369190],["2020-09-15",7047.89,7238.38,6884.62,6993.47,651310],["2020-09-16",6911.83,7075.1,6775.77,6966.26,841290],["2020-09-17",6939.04,7020.68,6503.65,7020.68,2011370],["2020-09-18",6966.26,7183.95,6966.26,7183.95,925760],["2020-09-21",7211.16,7292.8,7047.89,7211.16,1000710],["2020-09-22",7047.89,7183.95,6802.98,7129.53,1190130],["2020-09-23",7102.32,7401.65,7102.32,7401.65,1114730],["2020-09-24",7292.8,7483.28,7265.59,7401.65,984090],["2020-09-25",7347.22,7428.86,6884.62,6884.62,2769820],["2020-09-28",6857.41,6857.41,6558.08,6639.71,773410],["2020-09-29",6666.92,6694.14,6449.23,6476.44,739610],["2020-09-30",6394.81,6694.14,6204.32,6694.14,2014790],["2020-10-01",6748.56,6857.41,6666.92,6857.41,512600],["2020-10-02",6911.83,7020.68,6721.35,6911.83,1037990],["2020-10-05",6721.35,7020.68,6666.92,7020.68,1609500],["2020-10-06",7075.1,7183.95,6857.41,7183.95,1761820],["2020-10-07",7183.95,7238.38,6966.26,7156.74,848930],["2020-10-08",7075.1,7292.8,6993.47,7292.8,1128820],["2020-10-09",7292.8,7347.22,6993.47,7211.16,1065050],["2020-10-12",7320.01,7428.86,7211.16,7320.01,1889430],["2020-10-13",7238.38,7320.01,7129.53,7238.38,717770],["2020-10-14",7129.53,7129.53,6775.77,6939.04,1391200],["2020-10-15",6911.83,6911.83,6721.35,6802.98,253610],["2020-10-16",6802.98,7020.68,6694.14,6748.56,244670],["2020-10-19",6694.14,6775.77,6449.23,6748.56,1108110],["2020-10-20",6775.77,6857.41,6666.92,6802.98,237250],["2020-10-21",6802.98,6966.26,6666.92,6666.92,500070],["2020-10-22",6639.71,6748.56,6394.81,6748.56,1266880],["2020-10-23",6775.77,6911.83,6694.14,6830.2,400060],["2020-10-26",6830.2,6857.41,6639.71,6775.77,400110],["2020-10-27",6721.35,6884.62,6449.23,6884.62,1412080],["2020-10-28",6802.98,6830.2,6721.35,6830.2,426030],["2020-10-29",6802.98,6939.04,6449.23,6830.2,1672750],["2020-10-30",6911.83,6993.47,6612.5,6993.47,1725750],["2020-11-02",6939.04,7129.53,6639.71,7129.53,2311420],["2020-11-03",7075.1,7265.59,7020.68,7265.59,675980],["2020-11-04",7265.59,7292.8,6966.26,7238.38,2943490],["2020-11-05",7156.74,7238.38,7020.68,7183.95,1339950],["2020-11-06",7211.16,7456.07,7075.1,7428.86,1570900],["2020-11-09",7483.28,7564.92,7265.59,7564.92,1773990],["2020-11-10",7564.92,7673.77,7401.65,7510.49,1002330],["2020-11-11",7510.49,7619.34,7401.65,7619.34,907730],["2020-11-12",7619.34,7673.77,7510.49,7619.34,1209630],["2020-11-13",7456.07,8081.95,7456.07,8081.95,1743820],["2020-11-16",8163.58,8326.85,7945.89,8218.01,1748430],["2020-11-17",8190.79,8381.28,8000.31,8381.28,1539710],["2020-11-18",8381.28,8490.12,8218.01,8354.06,1437010],["2020-11-19",8381.28,8598.97,8218.01,8598.97,1650950],["2020-11-20",8626.18,8626.18,8381.28,8598.97,1361170],["2020-11-23",8490.12,8544.55,8218.01,8218.01,1891480],["2020-11-24",8218.01,8272.43,7945.89,8054.73,1459630],["2020-11-25",8081.95,8272.43,7891.46,7945.89,1014550],["2020-11-26",7973.1,8081.95,7891.46,8000.31,463740],["2020-11-27",7973.1,8054.73,7864.25,8027.52,580480],["2020-11-30",8000.31,8054.73,7837.04,7837.04,489180],["2020-12-01",7755.4,7973.1,7755.4,7918.67,620990],["2020-12-02",7918.67,7945.89,7837.04,7864.25,780100],["2020-12-03",7864.25,8408.49,7673.77,8408.49,2685970],["2020-12-04",8517.34,8653.4,8462.91,8653.4,971300],["2020-12-07",8653.4,8816.67,8517.34,8735.03,1035060],["2020-12-08",8653.4,8680.61,8490.12,8598.97,784940],["2020-12-09",8626.18,8653.4,8408.49,8408.49,676940],["2020-12-10",8408.49,8435.7,8272.43,8326.85,703190],["2020-12-11",8408.49,8571.76,8218.01,8435.7,542370],["2020-12-14",8435.7,8626.18,8435.7,8490.12,529270],["2020-12-15",8435.7,8490.12,8354.06,8462.91,744840],["2020-12-16",8408.49,8544.55,8354.06,8517.34,751740],["2020-12-17",8490.12,9088.79,8435.7,9088.79,2614120],["2020-12-18",9306.48,9714.66,9143.21,9714.66,1605650],["2020-12-21",9823.51,10013.99,9633.03,9905.15,1611460],["2020-12-22",9796.3,10013.99,9551.39,9877.93,1064840],["2020-12-23",9823.51,10558.23,9551.39,10340.54,2019970],["2020-12-24",10503.81,10503.81,9823.51,10449.38,940420],["2020-12-25",10449.38,10721.5,10340.54,10667.08,1355680],["2020-12-28",10585.44,10721.5,10286.11,10367.75,864810],["2020-12-29",10422.17,10422.17,10177.26,10231.69,579800],["2020-12-30",10177.26,10258.9,10068.42,10122.84,444860],["2020-12-31",10150.05,10150.05,10068.42,10122.84,592540],["2021-01-04",10150.05,10394.96,10095.63,10340.54,740900],["2021-01-05",10231.69,10449.38,10231.69,10422.17,486800],["2021-01-06",10394.96,10585.44,10394.96,10476.6,722300],["2021-01-07",10531.02,10585.44,10394.96,10449.38,474700],["2021-01-08",10340.54,10422.17,10231.69,10231.69,621100],["2021-01-11",10231.69,10286.11,10122.84,10204.48,446800],["2021-01-12",10177.26,10422.17,10095.63,10340.54,506900],["2021-01-13",10367.75,10367.75,10231.69,10231.69,418100],["2021-01-14",10231.69,10286.11,10177.26,10258.9,583400],["2021-01-15",10258.9,10313.32,10204.48,10258.9,553000],["2021-01-18",10258.9,10313.32,10150.05,10258.9,955300],["2021-01-19",10258.9,10286.11,9551.39,9551.39,515700],["2021-01-20",9143.21,10204.48,8979.94,10122.84,1012200],["2021-01-21",10068.42,10639.87,9959.57,10612.66,693500],["2021-01-22",10612.66,11048.05,10558.23,10830.35,482800],["2021-01-25",10775.93,11156.89,10612.66,10939.2,827700],["2021-01-26",10993.62,10993.62,10476.6,10775.93,427100],["2021-01-27",10721.5,10775.93,10449.38,10612.66,554000],["2021-01-28",10286.11,10340.54,9877.93,9959.57,1100600],["2021-01-29",9796.3,10639.87,9578.6,10639.87,799000],["2021-02-01",10503.81,10884.78,10177.26,10177.26,619200],["2021-02-02",10013.99,10531.02,10013.99,10367.75,467500],["2021-02-03",10367.75,10993.62,10041.21,10993.62,1005000],["2021-02-04",11048.05,11048.05,10857.56,10966.41,385100],["2021-02-05",10993.62,11156.89,10966.41,11075.26,474000],["2021-02-08",11156.89,11211.32,10775.93,11102.47,582900],["2021-02-09",11156.89,11701.13,11156.89,11537.86,728500],["2021-02-17",11537.86,12218.16,11537.86,12218.16,567900],["2021-02-18",12082.1,12327.01,11918.83,12082.1,425600],["2021-02-19",11973.25,11973.25,11891.62,11973.25,332700],["2021-02-22",12109.31,12109.31,11864.4,11973.25,512700],["2021-02-23",11809.98,12082.1,11809.98,12000.46,468000],["2021-02-24",12000.46,12082.1,11592.29,11755.56,629500],["2021-02-25",11809.98,11918.83,11429.01,11483.44,706400],["2021-02-26",11347.38,11483.44,11238.53,11401.8,433600],["2021-03-01",11265.74,11701.13,11265.74,11456.23,546900],["2021-03-02",11483.44,11565.07,11429.01,11456.23,376200],["2021-03-03",11510.65,11537.86,11429.01,11429.01,452900],["2021-03-04",11429.01,11456.23,11265.74,11292.95,783100],["2021-03-05",11292.95,11320.17,11184.11,11265.74,684700],["2021-03-08",11265.74,11483.44,11265.74,11429.01,548200],["2021-03-09",11401.8,12218.16,11238.53,12218.16,1941100],["2021-03-10",12245.37,12844.03,12245.37,12816.82,1107400],["2021-03-11",12898.46,13007.31,12517.49,12789.61,876600],["2021-03-12",12789.61,12952.88,12544.7,12952.88,699700],["2021-03-15",12952.88,13007.31,12735.19,12871.25,357900],["2021-03-16",12871.25,12925.67,12680.76,12925.67,391300],["2021-03-17",12898.46,12898.46,12707.97,12707.97,229400],["2021-03-18",12626.34,13333.85,12435.86,13225.0,830600],["2021-03-19",13333.85,13497.12,13007.31,13497.12,600100],["2021-03-22",13497.12,13605.97,13061.73,13333.85,480200],["2021-03-23",13170.58,13524.33,13170.58,13388.27,362900],["2021-03-24",13225.0,13361.06,12952.88,13007.31,438900],["2021-03-25",13007.31,13197.79,12952.88,13116.15,360400],["2021-03-26",13333.85,13442.7,12925.67,13225.0,323100],["2021-03-29",13116.15,13497.12,13088.94,13497.12,428600],["2021-03-30",13605.97,13986.94,13605.97,13932.51,497700],["2021-03-31",13878.09,14041.36,13742.03,13878.09,232900],["2021-04-01",13878.09,14313.48,13878.09,14231.84,330300],["2021-04-02",14259.06,14259.06,13986.94,14123.0,228900],["2021-04-05",13796.45,14231.84,13796.45,14177.42,431000],["2021-04-06",14259.06,14367.9,13823.66,14041.36,403100],["2021-04-07",14095.78,14123.0,13769.24,14041.36,425500],["2021-04-08",14041.36,14177.42,13823.66,13878.09,263700],["2021-04-09",13878.09,14204.63,13551.54,14095.78,798700],["2021-04-12",14095.78,14259.06,13905.3,14204.63,486800],["2021-04-13",14204.63,14422.33,13850.88,13959.72,423800],["2021-04-14",13878.09,13878.09,13714.82,13769.24,400900],["2021-04-15",13823.66,13823.66,13605.97,13714.82,360700],["2021-04-16",13605.97,13769.24,13469.91,13769.24,706300],["2021-04-19",13714.82,14721.66,13660.39,14721.66,1195100],["2021-04-20",14884.93,15565.23,14721.66,15565.23,923400],["2021-04-22",16653.71,16653.71,16517.65,16653.71,683000],["2021-04-23",16327.16,17197.94,15973.41,17197.94,1331700],["2021-04-26",17279.58,17388.43,16708.13,17279.58,962800],["2021-04-27",16980.25,17334.0,16980.25,17089.1,489900],["2021-04-28",17061.88,18259.21,16980.25,18259.21,718300],["2021-04-29",18368.06,18721.81,18095.94,18340.85,740000],["2021-05-04",17932.67,18395.27,17714.97,18123.15,445100],["2021-05-05",18177.57,18259.21,18041.51,18095.94,571000],["2021-05-06",17851.03,19266.05,17823.82,18803.45,723200],["2021-05-07",18939.51,19510.96,18612.97,19347.69,593200],["2021-05-10",19320.48,20272.89,19320.48,19755.87,549300],["2021-05-11",19864.71,19919.14,19538.17,19538.17,814100],["2021-05-12",19320.48,19592.6,19320.48,19429.32,401100],["2021-05-13",19429.32,19429.32,19129.99,19129.99,547700],["2021-05-14",19266.05,19320.48,19048.36,19102.78,585800],["2021-05-17",19048.36,19266.05,18939.51,18939.51,543500],["2021-05-18",19021.14,20245.68,18830.66,20245.68,1045100],["2021-05-19",20381.74,20898.77,20354.53,20735.5,613700],["2021-05-20",20735.5,21334.16,20681.07,20898.77,548200],["2021-05-21",20626.65,20980.4,20626.65,20681.07,339400],["2021-05-24",20572.22,20681.07,20300.11,20463.38,559900],["2021-05-25",20245.68,21170.89,20245.68,20925.98,338000],["2021-05-26",20898.77,21116.46,20545.01,20626.65,313700],["2021-05-27",20626.65,20844.34,20245.68,20681.07,426700],["2021-05-28",20735.5,20844.34,20463.38,20844.34,292100],["2021-05-31",20898.77,20953.19,20408.95,20735.5,310500],["2021-06-01",20735.5,21007.62,20545.01,20545.01,292400],["2021-06-02",20545.01,20545.01,20272.89,20272.89,381700],["2021-06-03",20327.32,20681.07,20245.68,20354.53,447000],["2021-06-04",20381.74,21769.55,20381.74,21007.62,960300],["2021-06-07",21143.68,21143.68,20408.95,20681.07,265700],["2021-06-08",20953.19,20953.19,20191.26,20463.38,328500],["2021-06-09",20408.95,20953.19,20245.68,20517.8,514500],["2021-06-10",20517.8,21116.46,20517.8,20708.28,361400],["2021-06-11",20681.07,20925.98,20626.65,20626.65,345100],["2021-06-14",20789.92,21769.55,20681.07,20953.19,964200],["2021-06-15",20953.19,21334.16,20762.71,21062.04,409600],["2021-06-16",21062.04,21225.31,20898.77,20953.19,257000],["2021-06-17",20898.77,20953.19,19510.96,20572.22,919700],["2021-06-18",20681.07,20762.71,20408.95,20517.8,381700],["2021-06-21",20191.26,20436.17,20191.26,20408.95,514600],["2021-06-22",20300.11,20381.74,20191.26,20272.89,412900],["2021-06-23",20245.68,20245.68,20055.2,20055.2,564200],["2021-06-24",19973.56,20027.99,19674.23,19810.29,646500],["2021-06-25",19701.44,20327.32,19619.81,20027.99,413800],["2021-06-28",19973.56,20408.95,19973.56,20191.26,363000],["2021-06-29",20164.05,20272.89,20082.41,20082.41,285300],["2021-06-30",20082.41,20245.68,19919.14,20027.99,431700],["2021-07-01",20234.8,20504.2,20025.26,20294.66,480700],["2021-07-02",20115.06,20204.86,19815.73,20055.2,455100],["2021-07-05",20055.2,20055.2,19516.4,20055.2,653800],["2021-07-06",20055.2,20504.2,19815.73,20234.8,935100],["2021-07-07",20115.06,21641.65,19725.93,21641.65,2287200],["2021-07-08",22090.65,22868.91,22030.78,22689.31,988500],["2021-07-09",22809.05,22988.65,22090.65,22330.12,659800],["2021-07-12",22030.78,22749.18,21312.39,22749.18,1076400],["2021-07-13",22868.91,22928.78,22509.71,22868.91,395000],["2021-07-14",22988.65,23826.77,22629.45,23527.44,778600],["2021-07-15",23527.44,23587.31,23168.24,23467.58,425700],["2021-07-16",23497.51,23886.64,23078.44,23437.64,676800],["2021-07-19",23048.51,24365.57,22988.65,23407.71,1003500],["2021-07-20",23168.24,24485.3,23168.24,24485.3,871300],["2021-07-21",26191.49,26191.49,26101.69,26191.49,667900],["2021-07-22",27358.88,28017.41,26640.49,27299.02,1556100],["2021-07-23",27059.55,27179.28,26401.02,26730.29,1092800],["2021-07-26",26401.02,28137.14,26251.36,27718.08,869700],["2021-07-27",27837.81,27897.68,27299.02,27418.75,496600],["2021-07-28",27299.02,27478.61,26969.75,27299.02,415300],["2021-07-29",27299.02,27538.48,27089.48,27239.15,496900],["2021-07-30",27239.15,27837.81,27239.15,27598.35,710200],["2021-08-02",27538.48,28496.34,27358.88,28406.54,645500],["2021-08-03",28436.47,28735.81,28376.61,28705.87,632300],["2021-08-04",28735.81,28915.41,27748.01,28017.41,1094700],["2021-08-05",27897.68,28017.41,27478.61,27658.21,648000],["2021-08-06",27478.61,27837.81,27269.08,27448.68,1044700],["2021-08-09",27299.02,27807.88,27299.02,27658.21,711400],["2021-08-10",27658.21,27957.54,27568.41,27598.35,776100],["2021-08-11",27568.41,27837.81,27478.61,27508.55,579600],["2021-08-12",27299.02,29334.47,27299.02,29244.67,1395000],["2021-08-13",29394.34,29933.13,28885.47,29903.2,1208300],["2021-08-16",29933.13,30531.79,29933.13,30412.06,539400],["2021-08-17",30412.06,30771.26,29933.13,30771.26,724600],["2021-08-18",30711.39,30771.26,30471.93,30471.93,572600],["2021-08-19",30471.93,31369.92,30292.33,31070.59,465800],["2021-08-20",31070.59,31489.65,30232.46,30890.99,782100],["2021-08-23",30711.39,30950.86,30292.33,30412.06,422100],["2021-08-24",30292.33,31010.72,30172.6,30591.66,689500],["2021-08-25",30651.53,31968.58,30292.33,31669.25,599100],["2021-08-26",31729.12,32267.92,31729.12,31788.99,365300],["2021-08-27",31729.12,32028.45,31549.52,31788.99,319000],["2021-08-30",31788.99,32866.58,31489.65,32567.25,572000],["2021-08-31",32627.11,32866.58,32567.25,32627.11,319400],["2021-09-01",32627.11,32866.58,32447.51,32806.71,355700],["2021-09-06",32986.31,34423.1,32986.31,34004.04,476600],["2021-09-07",34123.77,34902.03,33644.84,33644.84,599600],["2021-09-08",33704.71,33824.44,33285.64,33525.11,283100],["2021-09-09",33584.97,33764.57,33285.64,33405.37,377400],["2021-09-10",33465.24,33824.44,33345.51,33405.37,322000],["2021-09-13",33405.37,33644.84,33046.18,33046.18,356200],["2021-09-14",32986.31,34423.1,32028.45,34123.77,778000],["2021-09-15",34303.37,35201.36,34243.5,35081.63,519500],["2021-09-16",35081.63,35440.83,34842.17,34902.03,335100],["2021-09-17",34961.9,35620.43,34722.43,35380.96,539500],["2021-09-20",35501.72,35501.72,34777.19,35018.7,548600],["2021-09-21",34535.68,35622.47,34173.42,35380.96,572000],["2021-09-22",35501.72,35501.72,34897.94,35199.83,338900],["2021-09-23",35320.58,35501.72,34596.06,34716.81,474300],["2021-09-24",34837.57,34837.57,34173.42,34173.42,528400],["2021-09-27",34173.42,34233.8,31999.85,33811.16,984700],["2021-09-28",33388.52,34113.04,33147.01,34113.04,332600],["2021-09-29",33992.29,34596.06,33207.39,34596.06,678200],["2021-09-30",34716.81,35018.7,34354.55,34475.31,320000],["2021-10-01",34113.04,34777.19,34052.67,34052.67,388200],["2021-10-04",33811.16,36226.24,33811.16,36105.49,1335700],["2021-10-05",36165.86,36528.13,35924.36,36165.86,515400],["2021-10-06",36346.99,36830.01,36165.86,36528.13,337200],["2021-10-07",36528.13,36830.01,36226.24,36407.37,407300],["2021-10-08",36407.37,37373.4,35984.73,37373.4,658900],["2021-10-11",37433.78,38762.08,37433.78,38339.44,524900],["2021-10-12",38399.81,39063.96,38158.31,38580.95,436800],["2021-10-13",38339.44,38641.32,38339.44,38399.81,308600],["2021-10-14",38399.81,38943.21,38218.68,38339.44,433200],["2021-10-15",38580.95,38822.45,38279.06,38520.57,412800],["2021-10-18",38520.57,38762.08,38399.81,38460.19,416300],["2021-10-19",38399.81,39003.59,38097.93,39003.59,485700],["2021-10-20",39063.96,39305.47,38701.7,38822.45,368600],["2021-10-21",40754.52,40754.52,39426.22,40150.75,624300],["2021-10-22",40150.75,41599.8,40030.0,41599.8,692500],["2021-10-25",41780.93,42022.44,40754.52,40754.52,715200],["2021-10-26",40573.39,40996.03,39848.86,40875.27,545600],["2021-10-27",40935.65,40996.03,40573.39,40814.9,421600],["2021-10-28",40573.39,41660.18,40573.39,41539.42,404200],["2021-10-29",41599.8,41660.18,40875.27,41539.42,478400],["2021-11-01",41720.55,41780.93,40452.64,40573.39,837800],["2021-11-02",40573.39,41358.29,40331.88,40452.64,534400],["2021-11-03",40573.39,41358.29,39848.86,39848.86,827900],["2021-11-04",39728.11,40150.75,39305.47,39546.98,411800],["2021-11-05",39546.98,39848.86,39124.34,39728.11,578400],["2021-11-08",39667.73,39667.73,39305.47,39365.85,439500],["2021-11-09",39305.47,41056.41,39305.47,40331.88,560700],["2021-11-10",40392.26,41841.31,40331.88,41720.55,774200],["2021-11-11",41720.55,42082.82,41237.54,41599.8,374000],["2021-11-12",41599.8,41962.06,41358.29,41962.06,578000],["2021-11-15",41962.06,42203.57,41177.16,41962.06,893200],["2021-11-16",42022.44,44075.26,41479.05,43833.75,720200],["2021-11-17",43531.87,44679.03,43531.87,44196.01,331600],["2021-11-18",44196.01,44437.52,43773.37,43894.13,340700],["2021-11-19",43954.51,43954.51,42988.47,43350.73,574400],["2021-11-22",43350.73,43471.49,41056.41,42203.57,867300],["2021-11-23",41358.29,43471.49,41358.29,43471.49,488400],["2021-11-24",43411.11,43471.49,42867.72,43169.6,169300],["2021-11-25",42988.47,43471.49,42928.09,43350.73,486200],["2021-11-26",43471.49,44497.9,43471.49,43652.62,461200],["2021-11-29",42626.21,43773.37,42384.7,43773.37,506000],["2021-11-30",43773.37,45282.8,43471.49,45282.8,583900],["2021-12-01",45463.93,45705.44,44377.14,45162.05,564700],["2021-12-02",45463.93,45463.93,44135.64,44799.78,591400],["2021-12-03",44860.16,45222.42,44256.39,44618.65,396100],["2021-12-06",44558.28,45162.05,44014.88,45162.05,533800],["2021-12-07",45041.29,45282.8,43954.51,44860.16,437800],["2021-12-08",44980.92,45886.57,44920.54,45584.69,522300],["2021-12-09",45584.69,46248.83,45403.55,45403.55,373500],["2021-12-10",45403.55,45524.31,44679.03,45041.29,355600],["2021-12-13",44860.16,45222.42,44437.52,44618.65,422100],["2021-12-14",44618.65,45584.69,44618.65,45282.8,499800],["2021-12-15",45282.8,45403.55,44618.65,44618.65,566400],["2021-12-16",44316.77,44799.78,43592.24,43833.75,808700],["2021-12-17",43833.75,44196.01,42143.19,44014.88,1659200],["2021-12-20",47078.19,47078.19,47078.19,47078.19,189100],["2021-12-21",49577.2,49577.2,47561.87,47803.71,894100],["2021-12-22",47723.1,47723.1,46191.44,47642.48,678700],["2021-12-23",47723.1,48045.55,46594.51,47803.71,413200],["2021-12-24",47642.48,48368.0,46594.51,48045.55,934700],["2021-12-27",48045.55,48609.84,47078.19,47803.71,286100],["2021-12-28",47723.1,48206.78,45788.38,47803.71,986200],["2021-12-29",47723.1,47884.32,46352.67,46916.96,405100],["2021-12-30",46755.74,47400.64,44579.18,46594.51,790300],["2021-12-31",46755.74,47158.8,45788.38,46997.58,241800],["2022-01-04",47158.8,47239.42,46030.22,46030.22,271600],["2022-01-05",45868.99,46030.22,44901.63,45224.08,459300],["2022-01-06",45224.08,45224.08,44176.11,44740.4,410800],["2022-01-07",44821.02,45546.54,43853.66,44337.34,525500],["2022-01-10",44417.95,44417.95,41918.94,42725.07,685800],["2022-01-11",41918.94,43128.14,39742.38,42886.3,978400],["2022-01-12",42563.84,42725.07,40709.74,42725.07,446600],["2022-01-13",42725.07,42725.07,41032.19,41918.94,571800],["2022-01-14",41515.87,41918.94,40306.67,41596.48,803300],["2022-01-17",41515.87,41918.94,39339.31,41918.94,886400],["2022-01-18",41515.87,41918.94,40226.06,41677.1,573000],["2022-01-19",41274.03,41596.48,39339.31,41435.26,521500],["2022-01-20",41515.87,41596.48,39419.92,41596.48,1694100],["2022-01-21",41918.94,44176.11,41596.48,43692.43,817600],["2022-01-24",43692.43,45224.08,42644.46,45062.86,868300],["2022-01-25",44498.56,45304.7,44417.95,44821.02,407100],["2022-01-26",44821.02,45546.54,44417.95,45224.08,486800],["2022-01-27",45465.92,45465.92,44498.56,45062.86,225600],["2022-01-28",45143.47,46675.12,44821.02,46675.12,498800],["2022-02-07",46675.12,47239.42,46433.28,46675.12,705200],["2022-02-08",46675.12,46675.12,45385.31,46030.22,410500],["2022-02-09",45788.38,46110.83,44659.79,45546.54,435800],["2022-02-10",45627.15,45788.38,44176.11,45143.47,961800],["2022-02-11",44982.24,45465.92,44417.95,45304.7,449600],["2022-02-14",44740.4,45627.15,43692.43,45062.86,1084300],["2022-02-15",44821.02,47239.42,44337.34,47239.42,1633500],["2022-02-16",47400.64,47964.94,46836.35,47481.26,405100],["2022-02-17",47561.87,47561.87,46755.74,47158.8,557500],["2022-02-18",46755.74,47964.94,46433.28,47884.32,815200],["2022-02-21",47964.94,48126.16,46997.58,47239.42,456000],["2022-02-22",47158.8,47158.8,46110.83,46755.74,548100],["2022-02-23",46594.51,47320.03,46110.83,46836.35,451400],["2022-02-24",46836.35,47561.87,46110.83,47400.64,1803800],["2022-02-25",47561.87,49415.98,47561.87,48529.23,1138200],["2022-02-28",48771.07,48932.3,48206.78,48368.0,407200],["2022-03-01",48609.84,48851.68,47561.87,48690.46,903100],["2022-03-02",48690.46,48851.68,48045.55,48448.62,537300],["2022-03-03",48690.46,51834.38,48690.46,50625.18,1171900],["2022-03-04",50786.4,51270.08,49174.14,50625.18,1704600],["2022-03-07",50625.18,51108.86,50222.11,50383.34,674200],["2022-03-08",50302.72,50383.34,49254.75,49335.36,702900],["2022-03-09",49174.14,49819.04,47964.94,49577.2,1439900],["2022-03-10",49577.2,50222.11,49496.59,49496.59,572600],["2022-03-11",49174.14,49980.27,49012.91,49335.36,550800],["2022-03-14",49496.59,50625.18,49174.14,49657.82,828900],["2022-03-15",49577.2,49819.04,49012.91,49335.36,481300],["2022-03-16",49496.59,50544.56,49335.36,49415.98,421300],["2022-03-17",49577.2,49899.66,49335.36,49335.36,367900],["2022-03-18",49577.2,49819.04,49335.36,49415.98,362300],["2022-03-21",49577.2,50786.4,49496.59,50060.88,876600],["2022-03-22",50060.88,50222.11,49657.82,49657.82,503300],["2022-03-23",49254.75,50867.02,49254.75,50383.34,1251200],["2022-03-24",50463.95,51270.08,49819.04,50947.63,929800],["2022-03-25",51189.47,51511.92,50705.79,51431.31,636700],["2022-03-28",51270.08,51511.92,50463.95,51189.47,716100],["2022-03-29",51270.08,51592.54,50786.4,51189.47,550700],["2022-03-30",51189.47,51350.7,50625.18,50867.02,600300],["2022-03-31",50947.63,51189.47,50867.02,51028.24,879600],["2022-04-01",51108.86,51995.6,50786.4,51995.6,1563000],["2022-04-04",52076.22,52237.44,51592.54,51753.76,458900],["2022-04-05",51592.54,51995.6,51350.7,51592.54,440800],["2022-04-06",51511.92,51753.76,51270.08,51673.15,619900],["2022-04-07",51753.76,52318.06,51431.31,51431.31,623900],["2022-04-08",51431.31,51592.54,50544.56,50947.63,600500],["2022-04-12",51028.24,51189.47,49657.82,50141.5,736450],["2022-04-13",49980.27,50463.95,48932.3,50463.95,1002300],["2022-04-14",50544.56,50625.18,49899.66,50383.34,626400],["2022-04-15",50222.11,52801.74,50060.88,51753.76,995200],["2022-04-18",51834.38,52398.67,50463.95,51673.15,644200],["2022-04-19",51511.92,52559.9,51270.08,51511.92,765100],["2022-04-20",51350.7,51673.15,49980.27,51028.24,1204400],["2022-04-21",49980.27,50947.63,47481.26,50544.56,1029700],["2022-04-22",50544.56,50625.18,49335.36,50625.18,1763100],["2022-04-25",50383.34,50625.18,47723.1,49819.04,745600],["2022-04-26",49577.2,49899.66,47400.64,49819.04,1141400],["2022-04-27",49174.14,49657.82,48609.84,49657.82,362700],["2022-04-28",49496.59,49980.27,49012.91,49335.36,342100],["2022-04-29",49335.36,49980.27,47964.94,49980.27,1593400],["2022-05-04",49738.43,49899.66,48771.07,49174.14,581600],["2022-05-05",49012.91,49496.59,48368.0,49012.91,515900],["2022-05-06",48206.78,48932.3,47320.03,48448.62,878800],["2022-05-09",48206.78,48206.78,45062.86,45062.86,531400],["2022-05-10",41999.55,45062.86,41918.94,45062.86,1140200],["2022-05-11",43934.27,45143.47,43369.98,44256.72,286000],["2022-05-12",43773.04,44579.18,41193.42,41274.03,558400],["2022-05-13",38694.4,40870.96,38654.1,39178.08,2823200],["2022-05-16",39339.31,40306.67,38291.34,38694.4,479200],["2022-05-17",38775.02,38775.02,35993.86,37162.75,1242500],["2022-05-18",37404.59,38775.02,36034.16,37646.43,408900],["2022-05-19",37082.14,37807.66,36759.68,37727.04,218100],["2022-05-20",37243.36,37807.66,36276.0,37485.2,551000],["2022-05-23",37807.66,37888.27,36679.07,37243.36,302700],["2022-05-24",37001.52,37565.82,35993.86,37565.82,356000],["2022-05-25",37727.04,38291.34,36517.84,37243.36,467500],["2022-05-26",37243.36,37847.96,36276.0,37323.98,1333500],["2022-05-27",37485.2,38613.79,37323.98,38613.79,518400],["2022-05-30",38654.1,39016.86,38291.34,38533.18,353200],["2022-05-31",38613.79,38613.79,37727.04,38049.5,380400],["2022-06-01",37968.88,38573.48,36759.68,38573.48,1379800],["2022-06-02",38775.02,38936.24,38130.11,38371.95,477300],["2022-06-03",38371.95,38613.79,37485.2,38170.42,718700],["2022-06-06",38170.42,38291.34,37485.2,38170.42,1230100],["2022-06-07",38662.16,39016.86,37420.71,38839.51,613100],["2022-06-08",38839.51,39194.2,37819.75,38307.46,443600],["2022-06-09",37952.76,38573.48,37686.74,38041.43,512800],["2022-06-10",37686.74,37686.74,36356.62,36356.62,756700],["2022-06-13",33873.72,34849.15,33829.39,33829.39,569600],["2022-06-14",31479.51,32986.98,31479.51,31479.51,833000],["2022-06-15",29706.01,31479.51,29306.98,31213.48,1879500],["2022-06-16",31213.48,31922.88,30238.06,30238.06,488300],["2022-06-17",28154.21,28154.21,28154.21,28154.21,202400],["2022-06-20",26203.37,27400.47,26203.37,26203.37,2119300],["2022-06-21",24385.53,25715.65,24385.53,24385.53,1741800],["2022-06-22",22700.72,25626.98,22700.72,25538.31,1107100],["2022-06-23",25538.31,26425.05,25006.26,26380.71,474900],["2022-06-24",26425.05,27134.45,25272.28,26735.41,1198300],["2022-06-27",26691.08,27311.8,26247.7,26912.76,579700],["2022-06-28",26957.1,27311.8,26336.38,26824.09,478700],["2022-06-29",26735.41,26735.41,25715.65,26336.38,695000],["2022-06-30",26336.38,26513.73,25316.62,25715.65,1459100],["2022-07-01",25671.32,26159.03,24740.23,25893.0,608600],["2022-07-04",25715.65,25893.0,24784.57,25094.93,582000],["2022-07-05",24740.23,24828.91,23365.78,23365.78,664700],["2022-07-06",21769.63,22079.99,21769.63,21769.63,988800],["2022-07-07",20395.17,22612.04,20262.16,22612.04,1244400],["2022-07-08",22789.39,23498.79,22257.34,23498.79,807100],["2022-07-11",23942.16,24252.52,22434.69,23232.76,773500],["2022-07-12",22966.74,23498.79,22257.34,23410.11,1130600],["2022-07-13",23676.14,25006.26,23498.79,25006.26,556300],["2022-07-14",25715.65,25937.34,25006.26,25316.62,622900],["2022-07-15",25360.96,25449.63,24740.23,25360.96,680100],["2022-07-18",25360.96,25715.65,24873.25,25139.27,497400],["2022-07-19",25094.93,25316.62,24562.88,25227.94,560200],["2022-07-20",25360.96,26159.03,25360.96,25582.64,817300],["2022-07-21",25715.65,25937.34,25449.63,25582.64,572400],["2022-07-22",25582.64,26469.39,25094.93,26247.7,2179400],["2022-07-25",26380.71,26868.43,25981.68,26602.4,801700],["2022-07-26",26646.74,26735.41,26070.35,26469.39,448100],["2022-07-27",26159.03,26469.39,25405.29,26203.37,619300],["2022-07-28",26292.04,26957.1,26292.04,26602.4,973400],["2022-07-29",26602.4,27843.85,25804.33,27400.47,2182300],["2022-08-01",27666.5,28021.2,27223.12,27755.17,613900],["2022-08-02",27888.18,27932.52,27045.77,27444.81,970800],["2022-08-03",27134.45,27666.5,26912.76,27622.16,1183100],["2022-08-04",27799.51,27799.51,26779.75,27489.15,962900],["2022-08-05",27489.15,27755.17,26957.1,27622.16,639500],["2022-08-08",27622.16,27666.5,27090.11,27489.15,1418400],["2022-08-09",27489.15,28375.89,27444.81,28154.21,1170100],["2022-08-10",28154.21,28553.24,27932.52,28242.88,1044200],["2022-08-11",28730.59,28730.59,27622.16,27666.5,1048600],["2022-08-12",26779.75,27888.18,26779.75,27666.5,755300],["2022-08-15",27710.83,27710.83,26957.1,26957.1,950700],["2022-08-16",27045.77,27045.77,26247.7,26957.1,2946900],["2022-08-17",27001.44,27134.45,26425.05,26868.43,962800],["2022-08-18",26602.4,26824.09,25804.33,25804.33,1220300],["2022-08-19",24828.91,25626.98,24030.84,24030.84,2215300],["2022-08-22",23144.09,23764.81,22700.72,23321.44,1122700],["2022-08-23",23232.76,24784.57,23144.09,24784.57,1027400],["2022-08-24",25050.59,25405.29,24208.19,25183.61,2097600],["2022-08-25",25183.61,25360.96,24740.23,25316.62,1038300],["2022-08-26",25316.62,25671.32,24784.57,25360.96,1805500],["2022-08-29",24740.23,25183.61,24030.84,25094.93,1316500],["2022-08-30",24961.92,25227.94,24341.2,24828.91,1663500],["2022-08-31",24828.91,25139.27,24252.52,24961.92,1409800],["2022-09-05",24961.92,25094.93,24252.52,24296.86,1360000],["2022-09-06",24030.84,24607.22,23321.44,24208.19,2452900],["2022-09-07",24296.86,24740.23,24119.51,24474.21,1209300],["2022-09-08",24474.21,24651.56,23498.79,24119.51,2212700],["2022-09-09",23942.16,24385.53,23498.79,24385.53,1115800],["2022-09-12",24429.87,24562.88,23764.81,24119.51,976800],["2022-09-13",24030.84,24030.84,23498.79,23853.49,895000],["2022-09-14",23498.79,23764.81,23232.76,23498.79,1037100],["2022-09-15",23454.45,23587.46,22922.4,23232.76,1934500],["2022-09-16",23410.11,23498.79,23144.09,23454.45,587800],["2022-09-19",23454.45,23764.81,22745.05,22966.74,1474500],["2022-09-20",22966.74,23188.43,21991.32,22656.38,1256400],["2022-09-21",22612.04,22745.05,21991.32,22612.04,712800],["2022-09-22",22612.04,23154.73,21798.01,23154.73,1365300],["2022-09-23",23064.28,23335.63,22431.14,22657.27,947000],["2022-09-26",22159.8,22657.27,21255.32,21345.77,833400],["2022-09-27",21074.42,21526.66,20441.29,21119.65,1818100],["2022-09-28",20983.97,21210.09,20441.29,20803.08,1098200],["2022-09-29",20983.97,21164.87,20622.18,20848.3,897600],["2022-09-30",20712.63,20803.08,19989.04,20757.85,850600],["2022-10-03",20712.63,20712.63,19943.82,20079.49,821800],["2022-10-04",19943.82,20124.72,19039.34,19853.37,1769400],["2022-10-05",19853.37,20622.18,19536.8,20622.18,802800],["2022-10-06",20622.18,20622.18,19536.8,20169.94,770000],["2022-10-07",19446.36,19808.15,18767.99,18767.99,755400],["2022-10-10",18270.53,18994.11,17637.39,18767.99,1328800],["2022-10-11",18722.77,18767.99,17727.84,18315.75,559900],["2022-10-12",17727.84,18451.43,17727.84,18180.08,643000],["2022-10-13",18180.08,18315.75,17637.39,18315.75,688200],["2022-10-14",18541.87,18632.32,17908.74,18541.87,1358400],["2022-10-17",18541.87,18541.87,17999.18,18360.98,337400],["2022-10-18",18541.87,18994.11,18134.86,18315.75,743100],["2022-10-19",18406.2,18496.65,18044.41,18360.98,352400],["2022-10-20",18360.98,18360.98,17908.74,18180.08,414030],["2022-10-21",17094.7,17818.29,16959.03,17366.05,1159300],["2022-10-24",17275.6,17773.06,16506.79,17546.94,1660000],["2022-10-25",17637.39,17908.74,16868.58,17908.74,827100],["2022-10-26",17953.96,18360.98,17275.6,18315.75,1072900],["2022-10-27",18496.65,18858.44,17908.74,18858.44,1681600],["2022-10-28",18948.89,19310.68,18858.44,18903.67,645600],["2022-10-31",18903.67,19175.01,18270.53,18994.11,1136700],["2022-11-01",19039.34,19491.58,18677.55,19446.36,799500],["2022-11-02",19672.48,19717.7,19265.46,19582.03,727300],["2022-11-03",19491.58,19627.25,18858.44,19355.91,1149200],["2022-11-04",19265.46,19401.13,18270.53,18994.11,724900],["2022-11-07",18813.22,18813.22,17773.06,17773.06,715000],["2022-11-08",16823.36,18994.11,16552.01,18994.11,855800],["2022-11-09",18541.87,19039.34,17999.18,18451.43,745600],["2022-11-10",18089.63,18451.43,17185.15,17185.15,809100],["2022-11-11",17682.62,17682.62,16009.33,16009.33,971700],["2022-11-14",15195.29,15195.29,14923.95,14923.95,62900],["2022-11-15",13883.79,13883.79,13883.79,13883.79,42100],["2022-11-16",12934.09,14290.81,12934.09,12979.31,1266800],["2022-11-17",12120.05,13657.67,12120.05,13657.67,3919100],["2022-11-18",13612.45,13974.24,12843.64,13929.02,1496600],["2022-11-21",13748.12,13883.79,12979.31,12979.31,909800],["2022-11-22",12074.83,12617.52,12074.83,12074.83,1168400],["2022-11-23",11260.8,11260.8,11260.8,11260.8,98200],["2022-11-24",10491.99,10491.99,10491.99,10491.99,39900],["2022-11-25",9768.4,11215.57,9768.4,11215.57,5791700],["2022-11-28",11848.71,11984.38,11758.26,11984.38,1757700],["2022-11-29",12165.28,12798.42,11441.69,12798.42,6254100],["2022-11-30",13567.22,13612.45,12798.42,13341.1,2375800],["2022-12-01",13748.12,13883.79,12707.97,13250.66,4463000],["2022-12-02",13341.1,13838.57,12527.07,13431.55,4816500],["2022-12-05",13657.67,14336.03,13114.98,14336.03,5072300],["2022-12-06",14607.38,15014.4,13883.79,14290.81,5061200],["2022-12-07",14245.59,14336.03,13295.88,13295.88,2504000],["2022-12-08",12436.62,13748.12,12436.62,13341.1,6965800],["2022-12-09",13748.12,14019.47,12888.86,14019.47,3263500],["2022-12-12",14336.03,14336.03,13250.66,13386.33,3309000],["2022-12-13",13114.98,13567.22,12798.42,13567.22,2842300],["2022-12-14",13567.22,14516.93,13114.98,14516.93,6240000],["2022-12-15",14878.72,15104.84,14290.81,15104.84,3163600],["2022-12-16",14652.6,15330.96,14562.15,15014.4,4174200],["2022-12-19",14833.5,15285.74,14471.71,14788.27,4656500],["2022-12-20",14562.15,14743.05,13793.35,13793.35,2521900],["2022-12-21",13114.98,13612.45,12843.64,12843.64,2912500],["2022-12-22",12617.52,12888.86,11984.38,12527.07,4394600],["2022-12-23",12300.95,13250.66,11939.16,13250.66,3623300],["2022-12-26",13250.66,13386.33,12346.17,12346.17,1854100],["2022-12-27",12029.61,12481.85,11848.71,12391.4,1819900],["2022-12-28",12391.4,12843.64,12120.05,12572.29,1990500],["2022-12-29",12481.85,12707.97,12210.5,12346.17,2015800],["2022-12-30",12391.4,12481.85,12120.05,12300.95,1317000],["2023-01-03",12300.95,12934.09,12210.5,12934.09,1786200],["2023-01-04",12979.31,13114.98,12662.74,12888.86,1670300],["2023-01-05",12888.86,12934.09,12617.52,12843.64,1188600],["2023-01-06",12843.64,12934.09,12346.17,12527.07,1394600],["2023-01-09",12527.07,12662.74,12300.95,12391.4,786400],["2023-01-10",12391.4,12572.29,12029.61,12527.07,1321300],["2023-01-11",12572.29,12572.29,12391.4,12481.85,695300],["2023-01-12",12481.85,12527.07,12165.28,12391.4,714100],["2023-01-13",12391.4,12481.85,11758.26,11758.26,2422500],["2023-01-16",11758.26,11939.16,11351.24,11396.47,1176500],["2023-01-17",11577.37,12165.28,11441.69,12165.28,1730500],["2023-01-18",12210.5,12798.42,12165.28,12798.42,1355700],["2023-01-19",12707.97,12798.42,12436.62,12527.07,1525900],["2023-01-27",12662.74,12843.64,12436.62,12617.52,1453500],["2023-01-30",12662.74,13341.1,12617.52,13114.98,3264900],["2023-01-31",13205.43,13748.12,13205.43,13567.22,4349000],["2023-02-01",13567.22,14019.47,12934.09,12934.09,5196900],["2023-02-02",12934.09,13069.76,12255.73,12346.17,2533300],["2023-02-03",12346.17,12436.62,11848.71,12074.83,2068100],["2023-02-06",12074.83,12074.83,11758.26,12029.61,1193900],["2023-02-07",12074.83,12255.73,11803.49,11893.93,1497600],["2023-02-08",11893.93,12165.28,11441.69,12029.61,1583500],["2023-02-09",12120.05,12165.28,11803.49,11984.38,807900],["2023-02-10",11984.38,12074.83,11577.37,11667.81,1083600],["2023-02-13",11577.37,11758.26,10853.78,10853.78,2461000],["2023-02-14",10853.78,11215.57,10446.76,11125.12,1519600],["2023-02-15",11125.12,11486.92,10989.45,11170.35,1009400],["2023-02-16",11306.02,11396.47,11079.9,11306.02,770500],["2023-02-17",11351.24,11486.92,11170.35,11260.8,722800],["2023-02-20",11260.8,11939.16,11170.35,11939.16,1819100],["2023-02-21",12029.61,12165.28,11622.59,11667.81,1107900],["2023-02-22",11396.47,11622.59,11170.35,11396.47,1997300],["2023-02-23",11351.24,11396.47,10808.56,11125.12,1016800],["2023-02-24",11170.35,11170.35,10853.78,10944.23,483000],["2023-02-27",10853.78,11079.9,10401.54,10401.54,1050900],["2023-02-28",10491.99,10582.44,10175.42,10265.87,529000],["2023-03-01",10265.87,10853.78,9949.3,10853.78,1192300],["2023-03-02",10853.78,10944.23,10627.66,10853.78,639700],["2023-03-03",10763.33,10944.23,10491.99,10672.88,634300],["2023-03-06",10718.11,10899.0,10627.66,10627.66,714800],["2023-03-07",10627.66,10853.78,10491.99,10853.78,1152300],["2023-03-08",10672.88,11260.8,10491.99,11260.8,2079700],["2023-03-09",11306.02,11441.69,11125.12,11396.47,1361900],["2023-03-10",11170.35,11396.47,11125.12,11396.47,1174400],["2023-03-13",11215.57,11306.02,11125.12,11306.02,780500],["2023-03-14",11306.02,11396.47,10763.33,10989.45,1416700],["2023-03-15",11306.02,11667.81,10989.45,11667.81,2241100],["2023-03-16",11486.92,11577.37,10989.45,11260.8,1544200],["2023-03-17",11306.02,11396.47,10989.45,11306.02,601900],["2023-03-20",11260.8,11260.8,10808.56,10808.56,1136600],["2023-03-21",10853.78,10989.45,10672.88,10989.45,847900],["2023-03-22",11034.68,11125.12,10808.56,10853.78,525200],["2023-03-23",10672.88,10808.56,10130.19,10627.66,959100],["2023-03-24",10672.88,10763.33,10491.99,10672.88,778100],["2023-03-27",10582.44,10944.23,10582.44,10853.78,767800],["2023-03-28",10944.23,10944.23,10718.11,10899.0,651800],["2023-03-29",10853.78,10944.23,10672.88,10853.78,631000],["2023-03-30",10899.0,11034.68,10763.33,10853.78,1008800],["2023-03-31",10808.56,10853.78,10672.88,10718.11,756300],["2023-04-03",10808.56,10853.78,10718.11,10763.33,582800],["2023-04-04",10853.78,11215.57,10718.11,11215.57,1672000],["2023-04-05",11260.8,11396.47,11125.12,11306.02,1071100],["2023-04-06",11486.92,12074.83,11486.92,11758.26,4429250],["2023-04-07",11848.71,11939.16,11532.14,11803.49,1588500],["2023-04-10",11848.71,11984.38,11486.92,11486.92,1864200],["2023-04-11",11441.69,11577.37,11215.57,11532.14,1298400],["2023-04-12",11532.14,11984.38,11351.24,11848.71,1959100],["2023-04-13",11848.71,11939.16,11532.14,11622.59,1065200],["2023-04-14",11622.59,11713.04,11125.12,11125.12,1485200],["2023-04-17",11125.12,11125.12,10672.88,11034.68,1778300],["2023-04-18",11125.12,11215.57,10808.56,11170.35,1766600],["2023-04-19",11215.57,11260.8,10944.23,11034.68,1533800],["2023-04-20",11034.68,11079.9,10899.0,11079.9,746400],["2023-04-21",11170.35,11170.35,10944.23,11034.68,721300],["2023-04-24",10944.23,11034.68,10763.33,10853.78,699300],["2023-04-25",10944.23,11079.9,10763.33,10989.45,877600],["2023-04-26",10899.0,11260.8,10808.56,11260.8,1027700],["2023-04-27",11260.8,11260.8,11079.9,11170.35,700500],["2023-04-28",11125.12,11486.92,11034.68,11396.47,2387900],["2023-05-04",11441.69,11441.69,11215.57,11306.02,864400],["2023-05-05",11215.57,11306.02,11079.9,11170.35,1029700],["2023-05-08",11260.8,11939.16,11170.35,11939.16,3154500],["2023-05-09",12300.95,12346.17,12029.61,12165.28,2220800],["2023-05-10",12255.73,12934.09,12074.83,12843.64,3769800],["2023-05-11",12843.64,13024.54,12662.74,12662.74,2464600],["2023-05-12",12617.52,13205.43,12572.29,13069.76,2312600],["2023-05-15",13160.21,13205.43,12436.62,12436.62,2643900],["2023-05-16",12481.85,12753.19,12300.95,12753.19,2033400],["2023-05-17",12617.52,12843.64,12300.95,12300.95,2268600],["2023-05-18",12346.17,12481.85,12210.5,12255.73,1315300],["2023-05-19",12300.95,13069.76,12165.28,12798.42,2863300],["2023-05-22",12934.09,13341.1,12888.86,13069.76,1762900],["2023-05-23",13069.76,13160.21,12662.74,12662.74,1574300],["2023-05-24",12753.19,12843.64,12617.52,12707.97,1161300],["2023-05-25",12707.97,13205.43,12572.29,12888.86,2624800],["2023-05-26",12979.31,13748.12,12979.31,13748.12,3297400],["2023-05-29",14109.91,14697.83,14109.91,14697.83,2106400],["2023-05-30",15014.4,15285.74,14562.15,14743.05,4296700],["2023-05-31",15059.62,15602.31,14788.27,14878.72,3580500],["2023-06-01",14833.5,15557.08,14743.05,14878.72,2669500],["2023-06-02",15150.07,15918.88,15104.84,15918.88,2521600],["2023-06-05",17004.25,17004.25,16009.33,16009.33,3092500],["2023-06-06",15918.88,16642.46,15918.88,16461.57,2126500],["2023-06-07",16506.79,17592.17,16506.79,17592.17,2751700],["2023-06-08",18044.41,18451.43,16732.91,16732.91,3573500],["2023-06-09",17185.15,17230.38,16642.46,17049.48,2710800],["2023-06-12",17230.38,17275.6,16325.89,16732.91,2319000],["2023-06-13",17004.25,17682.62,16823.36,16913.81,1789200],["2023-06-14",17094.7,17320.82,16461.57,16461.57,1904400],["2023-06-15",16642.46,17275.6,16371.12,17185.15,4647800],["2023-06-16",17546.94,17818.29,16732.91,16732.91,1955900],["2023-06-19",16732.91,16823.36,16280.67,16325.89,2385500],["2023-06-20",16461.57,16913.81,16190.22,16913.81,2351100],["2023-06-21",17185.15,17456.5,16959.03,17320.82,2315000],["2023-06-22",17727.84,17727.84,17320.82,17637.39,1831200],["2023-06-23",17592.17,17637.39,17049.48,17230.38,2876500],["2023-06-26",17275.6,17275.6,16461.57,17049.48,2411500],["2023-06-27",17049.48,17049.48,16506.79,16552.01,2860500],["2023-06-28",16597.24,16868.58,16416.34,16823.36,1908700],["2023-06-29",16823.36,16823.36,16371.12,16416.34,1625800],["2023-06-30",16461.57,16461.57,15873.65,15873.65,1693900],["2023-07-03",16009.33,16009.33,15285.74,15783.2,2205900],["2023-07-04",15783.2,16416.34,15602.31,16190.22,1170000],["2023-07-05",16371.12,16371.12,16054.55,16099.77,1566100],["2023-07-06",16285.71,16761.9,15714.29,16571.43,2277600],["2023-07-07",16571.43,17333.33,16285.71,17047.62,1755900],["2023-07-10",17095.24,17857.14,17095.24,17619.05,2641600],["2023-07-11",17761.9,17809.52,17047.62,17238.1,1926000],["2023-07-12",17380.95,17428.57,17047.62,17285.71,1529300],["2023-07-13",17523.81,18476.19,17428.57,18476.19,3743600],["2023-07-14",18857.14,18857.14,18285.71,18666.67,2795900],["2023-07-17",18952.38,19428.57,18761.9,18904.76,2700700],["2023-07-18",18904.76,18952.38,18285.71,18428.57,2526500],["2023-07-19",18476.19,18666.67,18190.48,18190.48,1908000],["2023-07-20",18047.62,19428.57,17904.76,19428.57,3657200],["2023-07-21",19809.52,20190.48,19523.81,19761.9,1874000],["2023-07-24",19904.76,20476.19,19428.57,19904.76,1991900],["2023-07-25",19904.76,20000.0,19476.19,19619.05,2008600],["2023-07-26",19619.05,20095.24,19619.05,19809.52,1579700],["2023-07-27",19904.76,20714.29,19809.52,20285.71,2801400],["2023-07-28",20380.95,20380.95,19857.14,20000.0,1873200],["2023-07-31",19523.81,19619.05,18619.05,18619.05,8104100],["2023-08-01",18952.38,19428.57,18619.05,19000.0,2314800],["2023-08-02",18857.14,19285.71,18761.9,19142.86,2197400],["2023-08-03",19142.86,19666.67,18761.9,19523.81,3806400],["2023-08-04",19619.05,19809.52,19428.57,19809.52,2177200],["2023-08-07",20000.0,20190.48,19619.05,20190.48,2479400],["2023-08-08",20285.71,20380.95,19666.67,19714.29,1863900],["2023-08-09",19333.33,19904.76,19333.33,19714.29,2269200],["2023-08-10",19714.29,19809.52,19000.0,19000.0,1644300],["2023-08-11",19047.62,19190.48,18142.86,19190.48,2966800],["2023-08-14",19380.95,19904.76,19190.48,19809.52,2815100],["2023-08-15",20476.19,21142.86,20190.48,20952.38,4166500],["2023-08-16",20952.38,21142.86,20571.43,20952.38,2432900],["2023-08-17",21047.62,21428.57,20619.05,21095.24,3109100],["2023-08-18",20761.9,21047.62,19619.05,19619.05,3257000],["2023-08-21",18809.52,19619.05,18571.43,19142.86,2730900],["2023-08-22",19142.86,19238.1,17857.14,19000.0,2211900],["2023-08-23",19142.86,19380.95,18666.67,19047.62,1992100],["2023-08-24",19047.62,19523.81,18761.9,19523.81,2374600],["2023-08-25",19476.19,19571.43,19000.0,19047.62,1634400],["2023-08-28",19095.24,19619.05,19000.0,19619.05,2292500],["2023-08-29",19761.9,20333.33,19476.19,20285.71,3298600],["2023-08-30",20428.57,20428.57,19857.14,20190.48,2099600],["2023-08-31",20285.71,20952.38,19952.38,20619.05,2957500],["2023-09-05",20809.52,21333.33,20619.05,21238.1,2882800],["2023-09-06",21238.1,21809.52,20761.9,21809.52,3485400],["2023-09-07",21904.76,22142.86,21571.43,21571.43,2882900],["2023-09-08",21571.43,21809.52,21285.71,21571.43,2118900],["2023-09-11",21619.05,21619.05,20095.24,20095.24,4807300],["2023-09-12",20000.0,20666.67,19571.43,20666.67,1988100],["2023-09-13",20666.67,20952.38,20238.1,20761.9,3031400],["2023-09-14",20809.52,20809.52,20047.62,20095.24,2593600],["2023-09-15",20333.33,20571.43,19904.76,20238.1,1516800],["2023-09-18",20285.71,20428.57,19523.81,19904.76,1914600],["2023-09-19",19904.76,20523.81,19333.33,20523.81,2180000],["2023-09-20",20571.43,20857.14,20380.95,20809.52,1869600],["2023-09-21",20809.52,21523.81,20619.05,21047.62,3925800],["2023-09-22",20571.43,20666.67,19619.05,20142.86,3035700],["2023-09-25",20190.48,20190.48,18761.9,18761.9,2534100],["2023-09-26",18095.24,18619.05,17476.19,17476.19,3193700],["2023-09-27",17142.86,17571.43,16571.43,17571.43,2619700],["2023-09-28",17238.1,17523.81,16761.9,17380.95,1844700],["2023-09-29",17476.19,17714.29,17238.1,17619.05,1798400],["2023-10-02",17619.05,18095.24,17380.95,17428.57,1476900],["2023-10-03",17333.33,17333.33,16238.1,16666.67,2840600],["2023-10-04",16238.1,17333.33,16047.62,17095.24,2198100],["2023-10-05",17428.57,17476.19,16666.67,16761.9,2034600],["2023-10-06",16666.67,16904.76,16047.62,16809.52,1702600],["2023-10-09",16809.52,17095.24,16571.43,17095.24,960700],["2023-10-10",17333.33,17571.43,17095.24,17333.33,1454000],["2023-10-11",17428.57,17952.38,17142.86,17952.38,1525000],["2023-10-12",18047.62,18095.24,17619.05,17714.29,1356700],["2023-10-13",17523.81,17857.14,17047.62,17809.52,1905100],["2023-10-16",17809.52,17904.76,17285.71,17333.33,1143800],["2023-10-17",17380.95,17428.57,16761.9,16761.9,1218200],["2023-10-18",16809.52,16809.52,15619.05,15666.67,1808100],["2023-10-19",15666.67,15857.14,14571.43,14571.43,2804000],["2023-10-20",14380.95,15047.62,13809.52,14952.38,2113000],["2023-10-23",14952.38,15095.24,14380.95,14476.19,741900],["2023-10-24",14333.33,14809.52,14190.48,14809.52,623000],["2023-10-25",14809.52,15000.0,14523.81,14523.81,737500],["2023-10-26",14190.48,14333.33,13523.81,13523.81,897200],["2023-10-27",13428.57,13523.81,12619.05,13142.86,1354600],["2023-10-30",12380.95,13619.05,12380.95,13095.24,661100],["2023-10-31",13238.1,13571.43,13000.0,13190.48,1132800],["2023-11-01",13142.86,13809.52,13095.24,13809.52,857800],["2023-11-02",13857.14,14666.67,13809.52,14523.81,1176000],["2023-11-03",14571.43,14666.67,14142.86,14285.71,1064200],["2023-11-06",14380.95,14619.05,14142.86,14428.57,770400],["2023-11-07",14380.95,14714.29,14142.86,14571.43,1020000],["2023-11-08",14571.43,15571.43,14380.95,15571.43,1583300],["2023-11-09",15714.29,16095.24,15619.05,15904.76,1527700],["2023-11-10",15809.52,16095.24,15238.1,15476.19,1822100],["2023-11-13",15571.43,16095.24,15380.95,15952.38,1336800],["2023-11-14",16380.95,16380.95,15666.67,15904.76,1362300],["2023-11-15",16190.48,16380.95,15952.38,16285.71,2096700],["2023-11-16",16285.71,16380.95,16047.62,16380.95,677100],["2023-11-17",16476.19,16571.43,15238.1,15523.81,2230400],["2023-11-20",15095.24,15761.9,15000.0,15619.05,945100],["2023-11-21",15761.9,16095.24,15714.29,15952.38,884000],["2023-11-22",16000.0,16095.24,15761.9,16095.24,1089000],["2023-11-23",16285.71,16333.33,15523.81,15523.81,1112900],["2023-11-24",15571.43,15714.29,14904.76,15714.29,1463100],["2023-11-27",15714.29,15714.29,15142.86,15238.1,800100],["2023-11-28",15333.33,15428.57,14904.76,15333.33,607200],["2023-11-29",15476.19,15571.43,15095.24,15571.43,823700],["2023-11-30",15619.05,15761.9,15428.57,15428.57,848300],["2023-12-01",15476.19,15714.29,15380.95,15714.29,1163100],["2023-12-04",15857.14,16666.67,15809.52,16571.43,2025700],["2023-12-05",16666.67,16666.67,16333.33,16333.33,802800],["2023-12-06",16476.19,16666.67,16238.1,16619.05,1016400],["2023-12-07",16761.9,16761.9,15619.05,16238.1,2617600],["2023-12-08",16047.62,16857.14,15619.05,16476.19,2409500],["2023-12-11",16809.52,16809.52,16190.48,16380.95,738900],["2023-12-12",16523.81,16523.81,16190.48,16238.1,697700],["2023-12-13",16333.33,16380.95,15809.52,15904.76,1046100],["2023-12-14",16000.0,16047.62,15523.81,15523.81,1147700],["2023-12-15",15571.43,15761.9,15380.95,15714.29,811500],["2023-12-18",15761.9,15761.9,15428.57,15571.43,663300],["2023-12-19",15476.19,15666.67,15238.1,15619.05,1043500],["2023-12-20",15619.05,15666.67,15476.19,15666.67,463100],["2023-12-21",15619.05,15904.76,15428.57,15761.9,700600],["2023-12-22",15809.52,15857.14,15523.81,15666.67,557500],["2023-12-25",15714.29,16000.0,15666.67,15952.38,860100],["2023-12-26",16000.0,16047.62,15714.29,15952.38,672400],["2023-12-27",16095.24,16380.95,16000.0,16190.48,1514400],["2023-12-28",16380.95,16380.95,16000.0,16095.24,794100],["2023-12-29",16190.48,16190.48,16047.62,16095.24,607200],["2024-01-02",16238.1,16523.81,15761.9,16333.33,1438100],["2024-01-03",16380.95,17476.19,16380.95,17476.19,2343900],["2024-01-04",17809.52,17857.14,17095.24,17095.24,2804900],["2024-01-05",17238.1,17380.95,17047.62,17380.95,1281400],["2024-01-08",17619.05,17619.05,17238.1,17238.1,1352400],["2024-01-09",17142.86,17904.76,17047.62,17619.05,2329100],["2024-01-10",17761.9,17761.9,17095.24,17190.48,1047800],["2024-01-11",17190.48,17523.81,17000.0,17285.71,1065800],["2024-01-12",17142.86,17142.86,16333.33,16619.05,2060600],["2024-01-15",16857.14,16857.14,16333.33,16476.19,754600],["2024-01-16",16476.19,16761.9,16142.86,16761.9,1270100],["2024-01-17",16809.52,16904.76,16666.67,16809.52,715900],["2024-01-18",16857.14,16904.76,16619.05,16809.52,696500],["2024-01-19",16857.14,17238.1,16714.29,17238.1,1426200],["2024-01-22",17428.57,17476.19,17095.24,17428.57,1087500],["2024-01-23",17428.57,17476.19,16952.38,17142.86,1168400],["2024-01-24",17142.86,17238.1,16952.38,17047.62,929100],["2024-01-25",17047.62,17047.62,16809.52,16952.38,501600],["2024-01-26",16952.38,17000.0,16761.9,16857.14,895700],["2024-01-29",17095.24,17095.24,16714.29,16952.38,570700],["2024-01-30",16904.76,18095.24,16904.76,18095.24,4437600],["2024-01-31",17761.9,17809.52,17047.62,17047.62,3075000],["2024-02-01",17142.86,17142.86,16714.29,16714.29,1929700],["2024-02-02",16666.67,17047.62,16619.05,16857.14,1367500],["2024-02-05",16952.38,16952.38,16476.19,16571.43,1400100],["2024-02-06",16666.67,16857.14,16476.19,16761.9,979300],["2024-02-07",16809.52,16904.76,16666.67,16809.52,922900],["2024-02-15",16857.14,17095.24,16809.52,16904.76,610900],["2024-02-16",16904.76,17095.24,16809.52,17095.24,1136900],["2024-02-19",17142.86,17190.48,16761.9,16857.14,1006700],["2024-02-20",16857.14,16952.38,16714.29,16714.29,1207300],["2024-02-21",16714.29,16857.14,16619.05,16761.9,769200],["2024-02-22",16857.14,16952.38,16761.9,16761.9,874500],["2024-02-23",16904.76,16904.76,16190.48,16285.71,1652500],["2024-02-26",16238.1,16238.1,15809.52,16047.62,1301100],["2024-02-27",16142.86,16476.19,16047.62,16285.71,1043200],["2024-02-28",16333.33,16333.33,16000.0,16000.0,952000],["2024-02-29",16190.48,16285.71,15952.38,16095.24,1034100],["2024-03-01",16238.1,16238.1,15952.38,16142.86,731100],["2024-03-04",16190.48,16619.05,16142.86,16476.19,1518800],["2024-03-05",16476.19,16476.19,16238.1,16285.71,668100],["2024-03-06",16285.71,16285.71,15952.38,15952.38,911800],["2024-03-07",16000.0,16000.0,15809.52,15952.38,993800],["2024-03-08",16190.48,16190.48,15571.43,15571.43,1340800],["2024-03-11",15619.05,15666.67,15380.95,15380.95,657000],["2024-03-12",15333.33,15476.19,15000.0,15190.48,1243300],["2024-03-13",15238.1,15666.67,15095.24,15523.81,1209500],["2024-03-14",15571.43,16047.62,15571.43,15761.9,1031100],["2024-03-15",15761.9,15904.76,15619.05,15666.67,839400],["2024-03-18",15761.9,15761.9,14619.05,15238.1,1584100],["2024-03-19",15380.95,15714.29,15142.86,15380.95,647600],["2024-03-20",15380.95,15476.19,15285.71,15428.57,456100],["2024-03-21",15476.19,15952.38,15428.57,15761.9,1241800],["2024-03-22",15904.76,16285.71,15904.76,15904.76,1666700],["2024-03-25",15904.76,16095.24,15619.05,15619.05,639900],["2024-03-26",15523.81,15904.76,15523.81,15904.76,964100],["2024-03-27",16047.62,16190.48,15904.76,16095.24,1216500],["2024-03-28",16190.48,16285.71,15904.76,16000.0,815300],["2024-03-29",16095.24,16142.86,15809.52,15857.14,774600],["2024-04-01",15904.76,15904.76,15666.67,15761.9,684000],["2024-04-02",15714.29,16095.24,15523.81,16047.62,1272200],["2024-04-03",16000.0,16190.48,15809.52,15904.76,966500],["2024-04-04",15904.76,15904.76,15619.05,15619.05,812700],["2024-04-05",15428.57,15476.19,15142.86,15142.86,1384000],["2024-04-08",15238.1,15285.71,14857.14,15095.24,763900],["2024-04-09",15190.48,15285.71,15095.24,15285.71,410000],["2024-04-10",15333.33,15333.33,15095.24,15095.24,411200],["2024-04-11",15047.62,15238.1,14904.76,15238.1,557700],["2024-04-12",15142.86,15428.57,15047.62,15095.24,670800],["2024-04-15",15142.86,15190.48,14047.62,14047.62,1088600],["2024-04-16",14047.62,14238.1,13285.71,14000.0,1282300],["2024-04-17",14095.24,14095.24,13523.81,13619.05,584800],["2024-04-19",13333.33,13714.29,12952.38,13523.81,894900],["2024-04-22",13523.81,13761.9,13333.33,13523.81,526900],["2024-04-23",13571.43,13571.43,13238.1,13523.81,485000],["2024-04-24",13619.05,14095.24,13476.19,13857.14,650900],["2024-04-25",13809.52,13809.52,13571.43,13571.43,394800],["2024-04-26",13571.43,13666.67,13476.19,13523.81,448400],["2024-05-02",13571.43,13714.29,13380.95,13571.43,256800],["2024-05-03",13619.05,13666.67,13476.19,13476.19,257300],["2024-05-06",13523.81,13809.52,13428.57,13809.52,896700],["2024-05-07",13809.52,14000.0,13619.05,13857.14,501800],["2024-05-08",13857.14,14238.1,13714.29,14238.1,899800],["2024-05-09",14285.71,14285.71,14000.0,14190.48,408600],["2024-05-10",14238.1,14238.1,13952.38,14238.1,650800],["2024-05-13",14428.57,14428.57,14000.0,14238.1,431200],["2024-05-14",14285.71,14333.33,14047.62,14095.24,387900],["2024-05-15",14142.86,14333.33,13952.38,14238.1,759100],["2024-05-16",14285.71,14952.38,14142.86,14904.76,1499200],["2024-05-17",14952.38,15047.62,14761.9,14761.9,777900],["2024-05-20",15047.62,15047.62,14619.05,14952.38,1544500],["2024-05-21",15000.0,15571.43,14714.29,15190.48,1664600],["2024-05-22",15190.48,15285.71,14809.52,14809.52,901600],["2024-05-23",14761.9,15142.86,14476.19,14809.52,1041400],["2024-05-24",14761.9,14904.76,14142.86,14857.14,1888400],["2024-05-27",14571.43,14857.14,14523.81,14666.67,574500],["2024-05-28",14761.9,15000.0,14523.81,14857.14,1958700],["2024-05-29",14857.14,15095.24,14809.52,14952.38,1346600],["2024-05-30",14761.9,15666.67,14666.67,15428.57,1726900],["2024-05-31",15428.57,15476.19,15142.86,15333.33,936300],["2024-06-03",15190.48,16000.0,15190.48,15714.29,1827700],["2024-06-04",15904.76,15904.76,15476.19,15714.29,1273300],["2024-06-05",15952.38,15952.38,15571.43,15761.9,1792900],["2024-06-06",15952.38,15952.38,15380.95,15523.81,1081200],["2024-06-07",15380.95,15761.9,15380.95,15523.81,811000],["2024-06-10",15714.29,15714.29,15333.33,15476.19,756900],["2024-06-11",15619.05,15619.05,15095.24,15238.1,1126800],["2024-06-12",15238.1,15238.1,14952.38,15142.86,684200],["2024-06-13",15238.1,15428.57,15095.24,15333.33,676900],["2024-06-14",15428.57,15523.81,14666.67,14666.67,1089400],["2024-06-17",14666.67,15190.48,14428.57,15095.24,1712900],["2024-06-18",15190.48,15238.1,14904.76,14904.76,590300],["2024-06-19",14904.76,15000.0,14666.67,14761.9,498400],["2024-06-20",14952.38,15000.0,14380.95,14761.9,849000],["2024-06-21",14761.9,14952.38,14476.19,14952.38,928500],["2024-06-24",14952.38,14952.38,14095.24,14095.24,1116800],["2024-06-25",14095.24,14333.33,13952.38,14190.48,532900],["2024-06-26",14095.24,14333.33,14000.0,14238.1,315700],["2024-06-27",14238.1,14333.33,14000.0,14190.48,441100],["2024-06-28",14300.0,14400.0,14000.0,14000.0,538100],["2024-07-01",14050.0,14300.0,13700.0,14300.0,459300],["2024-07-02",14300.0,14350.0,14100.0,14250.0,272200],["2024-07-03",14300.0,14350.0,14100.0,14250.0,326600],["2024-07-04",14300.0,14600.0,14200.0,14350.0,553900],["2024-07-05",14350.0,14450.0,14050.0,14200.0,602200],["2024-07-08",14250.0,14450.0,14050.0,14250.0,503800],["2024-07-09",14250.0,14850.0,14200.0,14800.0,1152500],["2024-07-10",14850.0,15200.0,14800.0,14850.0,878300],["2024-07-11",15000.0,15100.0,14750.0,14900.0,526200],["2024-07-12",14950.0,15050.0,14350.0,14600.0,720900],["2024-07-15",14650.0,14850.0,14550.0,14750.0,347000],["2024-07-16",14800.0,15100.0,14700.0,14800.0,701000],["2024-07-17",15000.0,15000.0,14000.0,14300.0,749300],["2024-07-18",14350.0,14600.0,14100.0,14600.0,487700],["2024-07-19",14550.0,14650.0,14150.0,14350.0,484800],["2024-07-22",14250.0,14350.0,13750.0,14050.0,662700],["2024-07-23",14050.0,14200.0,13700.0,13800.0,557200],["2024-07-24",13600.0,13900.0,13350.0,13800.0,418400],["2024-07-25",13800.0,13800.0,13550.0,13750.0,248100],["2024-07-26",13750.0,13800.0,13550.0,13750.0,346400],["2024-07-29",13750.0,13950.0,13700.0,13800.0,304100],["2024-07-30",13850.0,13850.0,13500.0,13700.0,409300],["2024-07-31",13550.0,13650.0,13350.0,13450.0,583600],["2024-08-01",13450.0,13600.0,12600.0,12650.0,742800],["2024-08-02",12650.0,12900.0,12500.0,12900.0,374300],["2024-08-05",12550.0,12850.0,12000.0,12000.0,765500],["2024-08-06",12400.0,12400.0,11700.0,12050.0,434700],["2024-08-07",12000.0,12350.0,11950.0,12350.0,520100],["2024-08-08",12300.0,12500.0,12150.0,12500.0,463800],["2024-08-09",12600.0,12700.0,12500.0,12650.0,427800],["2024-08-12",12450.0,12600.0,11850.0,12550.0,476200],["2024-08-13",12600.0,12600.0,12250.0,12450.0,274000],["2024-08-14",12500.0,12500.0,12200.0,12450.0,171200],["2024-08-15",12450.0,12450.0,12050.0,12300.0,238600],["2024-08-16",12350.0,12850.0,12200.0,12750.0,561400],["2024-08-19",12750.0,13000.0,12700.0,12750.0,350700],["2024-08-20",12650.0,12950.0,12600.0,12850.0,623100],["2024-08-21",12850.0,13300.0,12850.0,13150.0,565400],["2024-08-22",13250.0,13250.0,12900.0,12950.0,298400],["2024-08-23",13000.0,13100.0,12800.0,13000.0,446000],["2024-08-26",13200.0,13200.0,12900.0,12900.0,253200],["2024-08-27",12900.0,13000.0,12800.0,12950.0,293600],["2024-08-28",13050.0,13050.0,12750.0,12950.0,369500],["2024-08-29",12950.0,13050.0,12750.0,13000.0,351700],["2024-08-30",13050.0,13200.0,12900.0,13150.0,466500],["2024-09-04",13150.0,13500.0,12800.0,13500.0,882300],["2024-09-05",13700.0,13700.0,13300.0,13400.0,441800],["2024-09-06",13300.0,13400.0,13000.0,13350.0,506500],["2024-09-09",13350.0,13350.0,13000.0,13200.0,451400],["2024-09-10",13300.0,13300.0,12800.0,12950.0,391000],["2024-09-11",12950.0,12950.0,12600.0,12950.0,316000],["2024-09-12",13050.0,13050.0,12800.0,12850.0,232400],["2024-09-13",12900.0,12900.0,12650.0,12750.0,262500],["2024-09-16",12850.0,12850.0,12600.0,12700.0,187400],["2024-09-17",12700.0,12850.0,12600.0,12850.0,185100],["2024-09-18",12950.0,12950.0,12700.0,12850.0,300000],["2024-09-19",12850.0,12950.0,12700.0,12950.0,275400],["2024-09-20",13000.0,13300.0,12800.0,13100.0,667600],["2024-09-23",13050.0,13800.0,12950.0,13800.0,1053700],["2024-09-24",13700.0,14100.0,13550.0,14100.0,1296300],["2024-09-25",14150.0,14200.0,13900.0,14000.0,790100],["2024-09-26",14150.0,14150.0,13750.0,14050.0,835800],["2024-09-27",14050.0,14050.0,13800.0,13950.0,485700],["2024-09-30",13950.0,14200.0,13850.0,13950.0,436800],["2024-10-01",14000.0,14200.0,13900.0,13950.0,681500],["2024-10-02",13800.0,13850.0,13600.0,13650.0,485500],["2024-10-03",13700.0,13750.0,13300.0,13500.0,628800],["2024-10-04",13600.0,13600.0,13350.0,13400.0,310600],["2024-10-07",13550.0,13550.0,13300.0,13400.0,272200],["2024-10-08",13400.0,13600.0,13300.0,13500.0,309200],["2024-10-09",13550.0,13900.0,13500.0,13900.0,640900],["2024-10-10",13900.0,13950.0,13700.0,13700.0,469000],["2024-10-11",13800.0,13800.0,13600.0,13700.0,368300],["2024-10-14",13750.0,13850.0,13200.0,13200.0,424300],["2024-10-15",13350.0,13350.0,12850.0,13000.0,604700],["2024-10-16",13050.0,13100.0,12800.0,12950.0,230800],["2024-10-17",13000.0,13100.0,12750.0,13100.0,239900],["2024-10-18",13150.0,13800.0,12850.0,13800.0,1082300],["2024-10-21",13850.0,13900.0,13500.0,13600.0,524400],["2024-10-22",13500.0,13800.0,13300.0,13750.0,856400],["2024-10-23",13800.0,13800.0,13500.0,13650.0,326600],["2024-10-24",13600.0,13600.0,13250.0,13300.0,313700],["2024-10-25",13450.0,13450.0,12900.0,12900.0,250600],["2024-10-28",12950.0,13000.0,12850.0,12900.0,270200],["2024-10-29",12950.0,13100.0,12900.0,12900.0,402600],["2024-10-30",13100.0,13250.0,12850.0,13050.0,472300],["2024-10-31",13150.0,13200.0,12900.0,13100.0,268400],["2024-11-01",13000.0,13150.0,12850.0,12950.0,323600],["2024-11-04",13000.0,13000.0,12650.0,12850.0,286900],["2024-11-05",12650.0,12850.0,12650.0,12850.0,175100],["2024-11-06",12850.0,13150.0,12700.0,13000.0,235000],["2024-11-07",13100.0,13150.0,12900.0,12950.0,146900],["2024-11-08",13000.0,13000.0,12800.0,12850.0,199600],["2024-11-11",12950.0,12950.0,12650.0,12900.0,377400],["2024-11-12",12900.0,12900.0,12700.0,12850.0,226100],["2024-11-13",12850.0,12850.0,12550.0,12750.0,286800],["2024-11-14",12800.0,12800.0,12350.0,12350.0,286500],["2024-11-15",12250.0,12350.0,11950.0,12000.0,385400],["2024-11-18",12000.0,12300.0,11900.0,12200.0,292900],["2024-11-19",12250.0,12250.0,11850.0,11900.0,245200],["2024-11-20",11900.0,12300.0,11800.0,12050.0,361700],["2024-11-21",12050.0,12250.0,12000.0,12250.0,97000],["2024-11-22",12250.0,12250.0,11950.0,11950.0,218100],["2024-11-25",11950.0,12200.0,11950.0,12050.0,299300],["2024-11-26",12050.0,12400.0,12050.0,12150.0,434200],["2024-11-27",12150.0,12300.0,12100.0,12150.0,159600],["2024-11-28",12200.0,12300.0,12150.0,12150.0,175600],["2024-11-29",12300.0,12300.0,12100.0,12200.0,120300],["2024-12-02",12250.0,12300.0,12150.0,12150.0,169000],["2024-12-03",12250.0,12250.0,12000.0,12100.0,149300],["2024-12-04",12150.0,12400.0,12000.0,12150.0,336300],["2024-12-05",12250.0,12400.0,12100.0,12300.0,471300],["2024-12-06",12450.0,12450.0,12200.0,12250.0,268800],["2024-12-09",12400.0,12500.0,12250.0,12400.0,317900],["2024-12-10",12400.0,12550.0,12350.0,12450.0,218000],["2024-12-11",12450.0,12500.0,12250.0,12250.0,327200],["2024-12-12",12250.0,12350.0,12150.0,12200.0,214300],["2024-12-13",12200.0,12250.0,12050.0,12150.0,165500],["2024-12-16",12100.0,12150.0,11900.0,11950.0,356000],["2024-12-17",12000.0,12050.0,11850.0,12000.0,399500],["2024-12-18",12000.0,12150.0,11950.0,12050.0,213300],["2024-12-19",11800.0,12050.0,11750.0,11950.0,519200],["2024-12-20",12000.0,12100.0,11900.0,12000.0,152600],["2024-12-23",12100.0,12100.0,11900.0,12050.0,229300],["2024-12-24",12100.0,12100.0,11900.0,12000.0,195000],["2024-12-25",12050.0,12350.0,12000.0,12200.0,413700],["2024-12-26",12150.0,12300.0,12050.0,12200.0,270700],["2024-12-27",12250.0,12250.0,12050.0,12100.0,177900],["2024-12-30",11950.0,12100.0,11900.0,11900.0,204700],["2024-12-31",11950.0,11950.0,11800.0,11900.0,410400],["2025-01-02",11950.0,12050.0,11850.0,12000.0,215200],["2025-01-03",12000.0,12000.0,11750.0,11850.0,344000],["2025-01-06",11950.0,11950.0,11400.0,11600.0,296900],["2025-01-07",11650.0,11700.0,11300.0,11500.0,208600],["2025-01-08",11500.0,11650.0,11250.0,11300.0,173600],["2025-01-09",11350.0,11500.0,11150.0,11150.0,163100],["2025-01-10",11150.0,11250.0,10600.0,10600.0,352200],["2025-01-13",10300.0,10650.0,10200.0,10550.0,196300],["2025-01-14",10550.0,10550.0,10300.0,10450.0,113100],["2025-01-15",10500.0,10500.0,10300.0,10400.0,106500],["2025-01-16",10400.0,10700.0,10400.0,10650.0,342800],["2025-01-17",10750.0,10850.0,10700.0,10700.0,178900],["2025-01-20",10800.0,10900.0,10500.0,10700.0,51000],["2025-01-21",10800.0,10850.0,10350.0,10350.0,147800],["2025-01-22",10400.0,10500.0,10250.0,10350.0,179600],["2025-01-23",10450.0,10500.0,10250.0,10500.0,186200],["2025-01-24",10400.0,10500.0,10300.0,10300.0,238800],["2025-02-03",10500.0,11000.0,10450.0,11000.0,352500],["2025-02-04",11500.0,11750.0,11400.0,11750.0,840200],["2025-02-05",12000.0,12050.0,11700.0,11800.0,357900],["2025-02-06",11900.0,11950.0,11450.0,11700.0,313400],["2025-02-07",11750.0,12500.0,11700.0,12400.0,876600],["2025-02-10",12500.0,12500.0,12000.0,12000.0,448000],["2025-02-11",12250.0,12300.0,11800.0,12100.0,529100],["2025-02-12",12150.0,12300.0,11800.0,12100.0,238600],["2025-02-13",12150.0,12850.0,12000.0,12550.0,1115800],["2025-02-14",12600.0,13100.0,12550.0,12950.0,778500],["2025-02-17",12900.0,13200.0,12700.0,12750.0,708400],["2025-02-18",12800.0,12950.0,12600.0,12850.0,584000],["2025-02-19",12700.0,13100.0,12650.0,13100.0,745100],["2025-02-20",12950.0,13150.0,12800.0,12800.0,539000],["2025-02-21",12900.0,12900.0,12600.0,12800.0,520900],["2025-02-24",13000.0,13100.0,12650.0,12700.0,348900],["2025-02-25",12950.0,12950.0,12500.0,12500.0,345100],["2025-02-26",12550.0,12700.0,12450.0,12450.0,385000],["2025-02-27",12450.0,12800.0,12450.0,12600.0,342700],["2025-02-28",12650.0,12750.0,12600.0,12700.0,289100],["2025-03-03",12800.0,12800.0,12500.0,12650.0,246400],["2025-03-04",12650.0,12650.0,12300.0,12500.0,435100],["2025-03-05",12500.0,12500.0,12300.0,12300.0,230600],["2025-03-06",12400.0,12400.0,12250.0,12350.0,219100],["2025-03-07",12350.0,12600.0,12100.0,12100.0,356000],["2025-03-10",12100.0,12400.0,12100.0,12300.0,392500],["2025-03-11",12350.0,12900.0,12250.0,12700.0,793000],["2025-03-12",12800.0,12900.0,12550.0,12700.0,248100],["2025-03-13",12550.0,12700.0,12300.0,12300.0,370800],["2025-03-14",12500.0,12500.0,12200.0,12250.0,272500],["2025-03-17",12250.0,12400.0,12200.0,12250.0,269600],["2025-03-18",12300.0,12450.0,12200.0,12350.0,302700],["2025-03-19",12350.0,12500.0,12200.0,12400.0,247800],["2025-03-20",12450.0,12450.0,12250.0,12250.0,190500],["2025-03-21",12350.0,12350.0,12100.0,12150.0,230100],["2025-03-24",12200.0,12200.0,11900.0,11950.0,336200],["2025-03-25",12050.0,12250.0,11950.0,12050.0,141400],["2025-03-26",11950.0,12100.0,11950.0,11950.0,165600],["2025-03-27",11950.0,12000.0,11850.0,11950.0,169600],["2025-03-28",11900.0,12000.0,11850.0,11850.0,128100],["2025-03-31",11850.0,11950.0,11700.0,11700.0,211000],["2025-04-01",11750.0,11900.0,11750.0,11850.0,102900],["2025-04-02",11900.0,12200.0,11900.0,12200.0,185600],["2025-04-03",11350.0,11700.0,11350.0,11350.0,393700],["2025-04-04",10600.0,11000.0,10600.0,10600.0,966000],["2025-04-08",10600.0,10600.0,9860.0,9860.0,825500],["2025-04-09",9170.0,9230.0,9170.0,9170.0,980300],["2025-04-10",9810.0,9810.0,9810.0,9810.0,34300],["2025-04-11",10450.0,10450.0,9900.0,10450.0,967800],["2025-04-14",10800.0,11150.0,10550.0,11150.0,700200],["2025-04-15",11000.0,11250.0,10700.0,10900.0,245500],["2025-04-16",10900.0,10950.0,10700.0,10750.0,76400],["2025-04-17",10650.0,10950.0,10650.0,10950.0,91200],["2025-04-18",11150.0,11250.0,10800.0,11050.0,277800],["2025-04-21",11050.0,11100.0,10850.0,10850.0,71300],["2025-04-22",10850.0,11000.0,10100.0,10400.0,248700],["2025-04-23",10400.0,10900.0,10400.0,10850.0,98600],["2025-04-24",10850.0,11050.0,10700.0,10850.0,124200],["2025-04-25",10800.0,11600.0,10800.0,11250.0,346000],["2025-04-28",11250.0,11500.0,11250.0,11350.0,86200],["2025-04-29",11350.0,11400.0,10900.0,11000.0,465800],["2025-05-05",10950.0,11300.0,10950.0,11300.0,172000],["2025-05-06",11500.0,12050.0,11000.0,12050.0,913500],["2025-05-07",12100.0,12300.0,11850.0,11850.0,263300],["2025-05-08",12000.0,12150.0,11850.0,12000.0,572500],["2025-05-09",12000.0,12100.0,11900.0,11900.0,270100],["2025-05-12",11950.0,12250.0,11700.0,11700.0,531400],["2025-05-13",11800.0,12150.0,11700.0,12050.0,380500],["2025-05-14",12050.0,12200.0,11850.0,11850.0,270500],["2025-05-15",11850.0,12000.0,11700.0,12000.0,314300],["2025-05-16",12000.0,12050.0,11850.0,11850.0,211800],["2025-05-19",11750.0,11900.0,11650.0,11700.0,349800],["2025-05-20",11750.0,11750.0,11500.0,11600.0,235200],["2025-05-21",11600.0,11750.0,11200.0,11400.0,488000],["2025-05-22",11250.0,11500.0,11150.0,11250.0,356800],["2025-05-23",11350.0,11450.0,11250.0,11250.0,188900],["2025-05-26",11500.0,12000.0,11300.0,12000.0,1179500],["2025-05-27",12400.0,12550.0,12100.0,12300.0,657300],["2025-05-28",12450.0,12450.0,12050.0,12200.0,574200],["2025-05-29",12400.0,12400.0,12100.0,12100.0,569500],["2025-05-30",12100.0,12200.0,11800.0,11850.0,580000],["2025-06-02",11800.0,12000.0,11750.0,11950.0,520300],["2025-06-03",12000.0,12000.0,11150.0,11150.0,2411800],["2025-06-04",10400.0,10400.0,10400.0,10400.0,380500],["2025-06-05",9680.0,9680.0,9680.0,9680.0,175800],["2025-06-06",9010.0,9010.0,9010.0,9010.0,446200],["2025-06-09",8380.0,8380.0,8380.0,8380.0,516300],["2025-06-10",7800.0,8920.0,7800.0,8050.0,8028400],["2025-06-11",8180.0,8610.0,8150.0,8610.0,1173300],["2025-06-12",9100.0,9210.0,8400.0,8580.0,3395000],["2025-06-13",8500.0,8500.0,8160.0,8220.0,1423000],["2025-06-16",8200.0,8350.0,8160.0,8160.0,1020000],["2025-06-17",8060.0,8250.0,8040.0,8140.0,1152600],["2025-06-18",8100.0,8140.0,8040.0,8070.0,1087100],["2025-06-19",8090.0,8200.0,8090.0,8130.0,509500],["2025-06-20",8170.0,8180.0,8060.0,8070.0,740800],["2025-06-23",8090.0,8090.0,7970.0,7980.0,742500],["2025-06-24",8000.0,8080.0,8000.0,8020.0,518100],["2025-06-25",8020.0,8070.0,8000.0,8000.0,435400],["2025-06-26",8000.0,8020.0,7930.0,7940.0,628300],["2025-06-27",7950.0,7980.0,7400.0,7670.0,1522100],["2025-06-30",7730.0,8000.0,7680.0,7950.0,434000],["2025-07-01",7980.0,8150.0,7950.0,8000.0,700100],["2025-07-02",8000.0,8000.0,7880.0,7910.0,437500],["2025-07-03",7910.0,7950.0,7820.0,7830.0,559200],["2025-07-04",7840.0,8000.0,7820.0,7960.0,418000],["2025-07-07",8030.0,8030.0,7860.0,7900.0,577400],["2025-07-08",7910.0,8280.0,7860.0,8100.0,1161100],["2025-07-09",8190.0,8190.0,7990.0,8030.0,757100],["2025-07-10",8030.0,8170.0,8030.0,8130.0,987800],["2025-07-11",8190.0,8550.0,8180.0,8290.0,1405600],["2025-07-14",8310.0,8370.0,8180.0,8200.0,786400],["2025-07-15",8280.0,8280.0,8180.0,8200.0,830900],["2025-07-16",8210.0,8240.0,8050.0,8090.0,1888900],["2025-07-17",8120.0,8220.0,8110.0,8110.0,528000],["2025-07-18",8120.0,8180.0,8040.0,8070.0,986600],["2025-07-21",8100.0,8170.0,8050.0,8060.0,538800],["2025-07-22",8100.0,8100.0,8000.0,8040.0,1011600],["2025-07-23",8090.0,8200.0,8080.0,8200.0,1085700],["2025-07-24",8240.0,8770.0,8240.0,8770.0,2060900],["2025-07-25",9100.0,9200.0,8930.0,9110.0,2344600],["2025-07-28",9290.0,9290.0,8800.0,8930.0,1723200],["2025-07-29",8930.0,8930.0,8310.0,8310.0,2253700],["2025-07-30",8140.0,8450.0,8140.0,8410.0,1012400],["2025-07-31",8570.0,8990.0,8570.0,8870.0,1920500],["2025-08-01",9210.0,9210.0,8750.0,8850.0,1130100],["2025-08-04",8790.0,8840.0,8730.0,8760.0,827100],["2025-08-05",8780.0,9100.0,8590.0,8800.0,1644600],["2025-08-06",8750.0,9100.0,8750.0,8930.0,1060800],["2025-08-07",9000.0,9550.0,9000.0,9550.0,3945700],["2025-08-08",9900.0,10150.0,9550.0,10050.0,1911100],["2025-08-11",10200.0,10500.0,9810.0,9950.0,2026300],["2025-08-12",9890.0,9950.0,9650.0,9700.0,1699800],["2025-08-13",9810.0,10000.0,9580.0,9700.0,1042400],["2025-08-14",9800.0,9970.0,9590.0,9700.0,1036500],["2025-08-15",9680.0,9700.0,9250.0,9290.0,1320500],["2025-08-18",9290.0,9300.0,9120.0,9160.0,661000],["2025-08-19",9300.0,9640.0,9210.0,9410.0,650200],["2025-08-20",9460.0,9460.0,9000.0,9130.0,1033000],["2025-08-21",9190.0,9190.0,8800.0,8970.0,828500],["2025-08-22",8880.0,8880.0,8530.0,8650.0,797800],["2025-08-25",8790.0,8810.0,8550.0,8600.0,309700],["2025-08-26",8580.0,8890.0,8550.0,8890.0,256700],["2025-08-27",8880.0,8950.0,8800.0,8810.0,227300],["2025-08-28",8870.0,8870.0,8770.0,8810.0,206700],["2025-08-29",8840.0,9200.0,8760.0,9050.0,630500],["2025-09-03",9180.0,9180.0,9020.0,9060.0,379200],["2025-09-04",9030.0,9290.0,9030.0,9220.0,617800],["2025-09-05",9330.0,9330.0,9090.0,9090.0,361600],["2025-09-08",9060.0,9070.0,8750.0,8800.0,502900],["2025-09-09",8800.0,8880.0,8610.0,8700.0,412900],["2025-09-10",8770.0,8770.0,8630.0,8720.0,250800],["2025-09-11",8710.0,8730.0,8500.0,8690.0,651700],["2025-09-12",8700.0,8850.0,8700.0,8780.0,323000],["2025-09-15",8780.0,9020.0,8780.0,8980.0,541700],["2025-09-16",9080.0,9080.0,8850.0,8860.0,287100],["2025-09-17",8860.0,8860.0,8750.0,8780.0,286300],["2025-09-18",8790.0,8810.0,8600.0,8670.0,378500],["2025-09-19",8670.0,8750.0,8650.0,8670.0,155500],["2025-09-22",8720.0,8720.0,8530.0,8630.0,284300],["2025-09-23",8680.0,8710.0,8600.0,8670.0,168900],["2025-09-24",8670.0,8700.0,8590.0,8630.0,235100],["2025-09-25",8650.0,8800.0,8650.0,8800.0,351100],["2025-09-26",8800.0,8900.0,8650.0,8700.0,112300],["2025-09-29",8710.0,8770.0,8680.0,8750.0,244100],["2025-09-30",8750.0,8750.0,8500.0,8690.0,377100],["2025-10-01",8730.0,8730.0,8660.0,8690.0,178900],["2025-10-02",8660.0,8690.0,8560.0,8560.0,315400],["2025-10-03",8620.0,8620.0,8390.0,8400.0,219800],["2025-10-06",8400.0,8450.0,8390.0,8400.0,374700],["2025-10-07",8410.0,8470.0,8200.0,8250.0,299900],["2025-10-08",8390.0,8390.0,8190.0,8230.0,228900],["2025-10-09",8240.0,8280.0,8050.0,8100.0,486800],["2025-10-10",7930.0,8060.0,7640.0,7890.0,994000],["2025-10-13",7820.0,7850.0,7500.0,7550.0,751200],["2025-10-14",7610.0,7750.0,7530.0,7560.0,364700],["2025-10-15",7520.0,7550.0,7200.0,7200.0,673600],["2025-10-16",7200.0,7240.0,6700.0,6800.0,1196600],["2025-10-17",6910.0,7270.0,6850.0,7270.0,489000],["2025-10-20",7500.0,7770.0,7300.0,7400.0,1153200],["2025-10-21",7720.0,7830.0,7410.0,7660.0,466200],["2025-10-22",7700.0,7850.0,7260.0,7320.0,343400],["2025-10-23",7500.0,7500.0,7270.0,7330.0,248500],["2025-10-24",7480.0,7490.0,7180.0,7210.0,285100],["2025-10-27",7320.0,7320.0,7080.0,7090.0,213400],["2025-10-28",7090.0,7500.0,6970.0,7410.0,286100],["2025-10-29",7450.0,7650.0,7420.0,7600.0,288500],["2025-10-30",7610.0,7650.0,7070.0,7070.0,1959300],["2025-10-31",7000.0,7050.0,6800.0,6930.0,489100],["2025-11-03",6920.0,6930.0,6450.0,6450.0,1084400],["2025-11-04",6450.0,6500.0,6080.0,6500.0,456900],["2025-11-05",6520.0,6520.0,6370.0,6500.0,108900],["2025-11-06",6500.0,6500.0,6380.0,6430.0,107800],["2025-11-07",6460.0,6470.0,6350.0,6350.0,166700],["2025-11-10",6340.0,6390.0,6200.0,6220.0,190900],["2025-11-11",6330.0,6330.0,6200.0,6250.0,95000],["2025-11-12",6260.0,6290.0,6200.0,6250.0,206100],["2025-11-13",6250.0,6390.0,6250.0,6340.0,228000],["2025-11-14",6360.0,6490.0,6360.0,6450.0,154100],["2025-11-17",6400.0,6440.0,6340.0,6340.0,232500],["2025-11-18",6340.0,6390.0,6320.0,6380.0,273300],["2025-11-19",6400.0,6550.0,6380.0,6450.0,218400],["2025-11-20",6510.0,6520.0,6300.0,6430.0,223700],["2025-11-21",6430.0,6430.0,6300.0,6370.0,86200],["2025-11-24",6370.0,6370.0,6300.0,6320.0,104900],["2025-11-25",6220.0,6320.0,6200.0,6200.0,220800],["2025-11-26",6200.0,6310.0,6100.0,6270.0,257000],["2025-11-27",6310.0,6310.0,6230.0,6260.0,91100],["2025-11-28",6260.0,6290.0,6200.0,6240.0,138700],["2025-12-01",6160.0,6280.0,6150.0,6200.0,133600],["2025-12-02",6200.0,6200.0,5940.0,6080.0,308500],["2025-12-03",6070.0,6120.0,6050.0,6080.0,149600],["2025-12-04",6110.0,6190.0,6080.0,6150.0,98600],["2025-12-05",6150.0,6180.0,6120.0,6150.0,94800],["2025-12-08",6170.0,6170.0,6080.0,6140.0,66400],["2025-12-09",6080.0,6140.0,6000.0,6080.0,237700],["2025-12-10",6070.0,6100.0,6000.0,6000.0,99600],["2025-12-11",6010.0,6060.0,6000.0,6000.0,114800],["2025-12-12",6000.0,6040.0,5580.0,5580.0,284500],["2025-12-15",5600.0,5750.0,5600.0,5610.0,131800],["2025-12-16",5710.0,5710.0,5600.0,5670.0,105900],["2025-12-17",5700.0,5700.0,5500.0,5620.0,260100],["2025-12-18",5620.0,5640.0,5290.0,5410.0,513600],["2025-12-19",5410.0,5410.0,5100.0,5170.0,381300],["2025-12-22",5190.0,5300.0,5170.0,5280.0,143100],["2025-12-23",5290.0,5490.0,5280.0,5340.0,150900],["2025-12-24",5380.0,5380.0,5070.0,5070.0,242000],["2025-12-25",5100.0,5330.0,5060.0,5100.0,238100],["2025-12-26",5120.0,5150.0,4980.0,5000.0,220300],["2025-12-29",5000.0,5110.0,4980.0,5100.0,103500],["2025-12-30",5100.0,5130.0,5020.0,5050.0,54500],["2025-12-31",5050.0,5110.0,5000.0,5020.0,173600],["2026-01-05",5020.0,5050.0,4960.0,4960.0,221400],["2026-01-06",5000.0,5010.0,4870.0,4870.0,129200],["2026-01-07",4870.0,5000.0,4870.0,4990.0,211300],["2026-01-08",5050.0,5050.0,4920.0,4970.0,224600],["2026-01-09",4970.0,4990.0,4800.0,4930.0,181000],["2026-01-12",4930.0,4950.0,4700.0,4760.0,370400],["2026-01-13",4760.0,5090.0,4700.0,5090.0,596200],["2026-01-14",5440.0,5440.0,5440.0,5440.0,273800],["2026-01-15",5820.0,5820.0,5820.0,5820.0,183900],["2026-01-16",6220.0,6220.0,5710.0,5930.0,1173600],["2026-01-19",5900.0,5900.0,5600.0,5700.0,345500],["2026-01-20",5750.0,5780.0,5420.0,5420.0,440200],["2026-01-21",5520.0,5520.0,5200.0,5230.0,205800],["2026-01-22",5240.0,5430.0,5230.0,5260.0,97700],["2026-01-23",5260.0,5390.0,5260.0,5340.0,134200],["2026-01-26",5360.0,5390.0,5220.0,5280.0,74600],["2026-01-27",5280.0,5280.0,5100.0,5100.0,136600],["2026-01-28",5120.0,5220.0,5030.0,5030.0,143200],["2026-01-29",5030.0,5170.0,5030.0,5170.0,134800],["2026-01-30",5260.0,5260.0,5100.0,5230.0,87400],["2026-02-02",4870.0,5090.0,4870.0,5000.0,662200],["2026-02-03",5000.0,5010.0,4900.0,5000.0,119000],["2026-02-04",5000.0,5090.0,4910.0,5000.0,154700],["2026-02-05",5000.0,5000.0,4910.0,4950.0,120000],["2026-02-06",4950.0,4950.0,4810.0,4820.0,187300],["2026-02-09",4800.0,4840.0,4730.0,4840.0,139300],["2026-02-10",4850.0,4870.0,4800.0,4820.0,71700],["2026-02-11",4790.0,4870.0,4780.0,4850.0,218300],["2026-02-12",4830.0,4870.0,4830.0,4850.0,53500],["2026-02-13",4850.0,4950.0,4830.0,4950.0,87800],["2026-02-23",5000.0,5030.0,4910.0,5000.0,143000],["2026-02-24",5000.0,5020.0,4960.0,4990.0,124800],["2026-02-25",5000.0,5330.0,4960.0,5330.0,519100],["2026-02-26",5700.0,5700.0,5430.0,5690.0,532300],["2026-02-27",5500.0,5690.0,5430.0,5600.0,186800],["2026-03-02",5210.0,5310.0,5210.0,5210.0,580600],["2026-03-03",4860.0,5100.0,4860.0,4960.0,261800],["2026-03-04",4970.0,5160.0,4900.0,5000.0,184100],["2026-03-05",5000.0,5090.0,4860.0,4920.0,97700],["2026-03-06",4930.0,5000.0,4890.0,4900.0,87900],["2026-03-09",4850.0,4870.0,4560.0,4560.0,346000],["2026-03-10",4560.0,4730.0,4520.0,4590.0,144800],["2026-03-11",4580.0,4780.0,4580.0,4780.0,134500],["2026-03-12",4880.0,4890.0,4690.0,4690.0,78700],["2026-03-13",4750.0,4820.0,4640.0,4820.0,68700],["2026-03-16",4820.0,4820.0,4710.0,4790.0,75200],["2026-03-17",4800.0,4840.0,4750.0,4790.0,82600],["2026-03-18",4790.0,4800.0,4750.0,4780.0,47100],["2026-03-19",4860.0,4860.0,4680.0,4780.0,53100],["2026-03-20",4770.0,4770.0,4580.0,4580.0,180800],["2026-03-23",4350.0,4500.0,4260.0,4260.0,296600],["2026-03-24",4260.0,4400.0,4260.0,4300.0,116000],["2026-03-25",4370.0,4400.0,4280.0,4310.0,109600],["2026-03-26",4330.0,4350.0,4290.0,4320.0,112500],["2026-03-27",4340.0,4340.0,4280.0,4320.0,158800],["2026-03-30",4330.0,4330.0,4230.0,4240.0,166500],["2026-03-31",4300.0,4300.0,4220.0,4240.0,214500],["2026-04-01",4260.0,4290.0,4220.0,4240.0,146600],["2026-04-02",4250.0,4250.0,4000.0,4150.0,366500],["2026-04-03",4150.0,4150.0,4000.0,4020.0,163200],["2026-04-06",4020.0,4060.0,3800.0,3860.0,236800],["2026-04-07",3870.0,3870.0,3590.0,3750.0,596500],["2026-04-08",4010.0,4010.0,3850.0,4010.0,952300],["2026-04-09",4090.0,4090.0,3930.0,3930.0,221600],["2026-04-10",3780.0,3930.0,3740.0,3810.0,560500],["2026-04-13",3660.0,3810.0,3610.0,3730.0,287600],["2026-04-14",3730.0,3770.0,3670.0,3720.0,316900],["2026-04-15",3740.0,3740.0,3600.0,3630.0,621100],["2026-04-16",3590.0,3640.0,3590.0,3620.0,177000],["2026-04-17",3620.0,3630.0,3600.0,3620.0,217700],["2026-04-20",3600.0,3630.0,3600.0,3620.0,316800],["2026-04-21",3870.0,3870.0,3870.0,3870.0,268800],["2026-04-22",4140.0,4140.0,3730.0,3800.0,1220000],["2026-04-23",3800.0,3920.0,3620.0,3730.0,156200],["2026-04-24",3700.0,3800.0,3480.0,3490.0,570000],["2026-04-28",3500.0,3590.0,3480.0,3490.0,276900],["2026-04-29",3500.0,3550.0,3490.0,3490.0,156100],["2026-05-04",3510.0,3540.0,3470.0,3480.0,209900],["2026-05-05",3480.0,3500.0,3470.0,3500.0,338000],["2026-05-06",3500.0,3500.0,3480.0,3490.0,162600],["2026-05-07",3490.0,3670.0,3490.0,3560.0,217900],["2026-05-08",3560.0,3580.0,3490.0,3500.0,181700],["2026-05-11",3480.0,3560.0,3480.0,3540.0,193200],["2026-05-12",3540.0,3600.0,3470.0,3600.0,186800],["2026-05-13",3600.0,3850.0,3490.0,3850.0,728900],["2026-05-14",3830.0,4040.0,3610.0,3860.0,408400],["2026-05-15",3840.0,3850.0,3590.0,3600.0,882700],["2026-05-18",3720.0,3720.0,3560.0,3590.0,74800],["2026-05-19",3590.0,3630.0,3450.0,3500.0,171900],["2026-05-20",3470.0,3510.0,3410.0,3460.0,183200],["2026-05-21",3470.0,3470.0,3380.0,3430.0,107600],["2026-05-22",3420.0,3430.0,3340.0,3350.0,197400],["2026-05-25",3430.0,3430.0,3260.0,3340.0,127700],["2026-05-26",3330.0,3330.0,3250.0,3300.0,82000],["2026-05-27",3270.0,3340.0,3260.0,3260.0,134900],["2026-05-28",3260.0,3330.0,3260.0,3290.0,101500],["2026-05-29",3310.0,3310.0,3210.0,3210.0,110600],["2026-06-01",3160.0,3220.0,3140.0,3140.0,187000],["2026-06-02",2930.0,3130.0,2930.0,3040.0,470300],["2026-06-03",3050.0,3050.0,2950.0,3010.0,201700],["2026-06-04",3030.0,3030.0,2950.0,2960.0,166300],["2026-06-05",2960.0,2990.0,2930.0,2940.0,109400],["2026-06-08",2850.0,2930.0,2820.0,2870.0,132700],["2026-06-09",2860.0,2900.0,2820.0,2860.0,176500],["2026-06-10",2900.0,3060.0,2880.0,3060.0,758000],["2026-06-11",3070.0,3210.0,3050.0,3050.0,307800],["2026-06-12",2910.0,3060.0,2880.0,2910.0,321000],["2026-06-15",2910.0,2970.0,2850.0,2890.0,380600],["2026-06-16",2910.0,2960.0,2900.0,2920.0,316200],["2026-06-17",2920.0,2940.0,2920.0,2930.0,215000],["2026-06-18",2920.0,2940.0,2890.0,2900.0,399500],["2026-06-19",2920.0,2920.0,2870.0,2890.0,207500],["2026-06-22",2930.0,2930.0,2730.0,2870.0,84900],["2026-06-23",2890.0,2890.0,2750.0,2750.0,176300],["2026-06-24",2750.0,2780.0,2680.0,2680.0,288500],["2026-06-25",2680.0,2720.0,2680.0,2690.0,178800],["2026-06-26",2690.0,2690.0,2520.0,2620.0,284000],["2026-06-29",2620.0,2660.0,2570.0,2590.0,226500],["2026-06-30",2610.0,2630.0,2580.0,2590.0,92000],["2026-07-01",2590.0,2610.0,2570.0,2600.0,88100],["2026-07-02",2600.0,2620.0,2560.0,2600.0,112100],["2026-07-03",2580.0,2580.0,2530.0,2570.0,229200],["2026-07-06",2570.0,2570.0,2450.0,2450.0,147000],["2026-07-07",2450.0,2450.0,2380.0,2430.0,252700],["2026-07-08",2430.0,2430.0,2260.0,2260.0,402900],["2026-07-09",2260.0,2260.0,2130.0,2150.0,611800],["2026-07-10",2140.0,2140.0,2000.0,2000.0,656400],["2026-07-13",1860.0,2090.0,1860.0,2020.0,919800],["2026-07-14",2010.0,2010.0,1930.0,1960.0,157600],["2026-07-15",1930.0,1940.0,1840.0,1840.0,379000],["2026-07-16",1880.0,1960.0,1790.0,1960.0,422300],["2026-07-17",2040.0,2040.0,1960.0,1990.0,233600],["2026-07-20",1980.0,1980.0,1860.0,1950.0,432400],["2026-07-21",1900.0,1970.0,1890.0,1930.0,74300],["2026-07-22",1970.0,1970.0,1890.0,1930.0,95700],["2026-07-23",1960.0,2020.0,1800.0,2020.0,183800],["2026-07-24",1990.0,1990.0,1900.0,1900.0,145100],["2026-07-27",1860.0,1910.0,1860.0,1890.0,95500],["2026-07-28",1870.0,1940.0,1850.0,1920.0,137700],["2026-07-29",1930.0,1930.0,1860.0,1910.0,115300],["2026-07-30",1900.0,2030.0,1810.0,1810.0,877900],["2026-07-31",1870.0,1920.0,1830.0,1870.0,130000],["2026-08-03",1870.0,1930.0,1860.0,1860.0,203100],["2026-08-04",1860.0,1900.0,1850.0,1850.0,135500],["2026-08-05",1850.0,1900.0,1850.0,1870.0,97400],["2026-08-06",1890.0,1900.0,1840.0,1890.0,123000],["2026-08-07",1900.0,1900.0,1840.0,1850.0,201700],["2026-08-10",1890.0,1890.0,1850.0,1860.0,177000],["2026-08-11",1860.0,1970.0,1860.0,1900.0,188700],["2026-08-12",1940.0,1950.0,1900.0,1920.0,183200],["2026-08-13",1930.0,1950.0,1900.0,1920.0,167600],["2026-08-14",1900.0,1930.0,1830.0,1830.0,283000],["2026-08-17",1870.0,1870.0,1790.0,1830.0,164000],["2026-08-18",1780.0,1850.0,1780.0,1810.0,184100],["2026-08-19",1820.0,1820.0,1780.0,1810.0,171500],["2026-08-20",1820.0,1820.0,1740.0,1760.0,268900],["2026-08-21",1700.0,1830.0,1700.0,1820.0,515900],["2026-08-24",1820.0,1820.0,1760.0,1800.0,186600],["2026-08-25",1800.0,1800.0,1740.0,1770.0,222900],["2026-08-26",1770.0,1790.0,1700.0,1700.0,162900],["2026-08-27",1740.0,1770.0,1700.0,1740.0,350100],["2026-08-28",1750.0,1780.0,1740.0,1780.0,156000],["2026-09-03",1780.0,1780.0,1740.0,1770.0,20600],["2026-09-04",1740.0,1780.0,1720.0,1760.0,168700],["2026-09-07",1720.0,1740.0,1700.0,1720.0,217600],["2026-09-08",1710.0,1730.0,1700.0,1710.0,47600],["2026-09-09",1710.0,1730.0,1690.0,1720.0,279800],["2026-09-10",1720.0,1730.0,1650.0,1710.0,49300],["2026-09-11",1720.0,1720.0,1650.0,1650.0,49100],["2026-09-14",1650.0,1660.0,1540.0,1540.0,386700],["2026-09-15",1590.0,1590.0,1500.0,1530.0,82300],["2026-09-16",1530.0,1540.0,1480.0,1530.0,139800],["2026-09-17",1490.0,1540.0,1490.0,1510.0,61200],["2026-09-18",1530.0,1530.0,1480.0,1480.0,130600],["2026-09-21",1480.0,1480.0,1380.0,1390.0,815100],["2026-09-22",1400.0,1410.0,1300.0,1310.0,387100],["2026-09-23",1300.0,1350.0,1300.0,1340.0,247500],["2026-09-24",1380.0,1430.0,1340.0,1430.0,598400],["2026-09-25",1530.0,1530.0,1490.0,1530.0,460800],["2026-09-28",1630.0,1630.0,1530.0,1540.0,737300],["2026-09-29",1560.0,1580.0,1440.0,1470.0,279500],["2026-09-30",1490.0,1490.0,1400.0,1420.0,169400],["2026-10-01",1380.0,1410.0,1330.0,1350.0,447900],["2026-10-02",1350.0,1380.0,1310.0,1370.0,183600],["2026-10-05",1370.0,1400.0,1330.0,1340.0,96800],["2026-10-06",1340.0,1340.0,1250.0,1260.0,503300],["2026-10-07",1290.0,1290.0,1200.0,1270.0,145900],["2026-10-08",1230.0,1270.0,1210.0,1220.0,107500],["2026-10-09",1190.0,1210.0,1140.0,1140.0,669500],["2026-10-12",1140.0,1140.0,1070.0,1100.0,981900]]}