{"sym":"VPI","index":false,"bars":[["2017-11-28",16425.41,16425.41,16425.41,16425.41,5000],["2017-11-29",18031.24,18031.24,18031.24,18031.24,10060600],["2017-11-30",19820.6,19820.6,18581.82,18994.74,598500],["2017-12-01",20187.65,20187.65,18352.41,18994.74,62300],["2017-12-04",18994.74,18994.74,18352.41,18352.41,165600],["2017-12-05",18214.77,18352.41,17893.6,18077.12,149900],["2017-12-06",18352.41,18352.41,17710.08,17710.08,57000],["2017-12-07",17939.48,17939.48,17755.96,17893.6,21300],["2017-12-08",17893.6,17893.6,17434.79,17526.55,100300],["2017-12-11",17526.55,17664.2,17205.38,17572.43,91400],["2017-12-12",17434.79,17572.43,16975.98,17434.79,101200],["2017-12-13",17526.55,17526.55,16975.98,17343.03,76900],["2017-12-14",17343.03,17343.03,16884.22,16884.22,115900],["2017-12-15",16975.98,16975.98,16150.12,16150.12,116400],["2017-12-18",16104.24,17434.79,16058.36,17205.38,615030],["2017-12-19",17205.38,17251.27,16838.34,16838.34,203900],["2017-12-20",16884.22,16930.1,16654.81,16930.1,110200],["2017-12-21",17403.01,17403.01,16835.52,17024.68,181200],["2017-12-22",17024.68,17119.26,16882.81,17119.26,161500],["2017-12-25",17119.26,17166.55,16693.64,17166.55,187500],["2017-12-26",16930.1,17024.68,16646.35,17024.68,219400],["2017-12-27",16788.23,17024.68,16740.94,17024.68,96100],["2017-12-28",17024.68,17071.97,16599.06,17071.97,79000],["2017-12-29",17024.68,17970.5,16551.77,17970.5,216600],["2018-01-02",17970.5,17970.5,17119.26,17119.26,252200],["2018-01-03",17119.26,17119.26,16788.23,17024.68,193330],["2018-01-04",17024.68,17024.68,16835.52,17024.68,259600],["2018-01-05",16882.81,17071.97,16882.81,17071.97,202700],["2018-01-08",17024.68,17071.97,16930.1,17071.97,237900],["2018-01-09",16930.1,17024.68,16930.1,16930.1,97200],["2018-01-10",16977.39,17024.68,16930.1,16977.39,132400],["2018-01-11",16977.39,17024.68,16977.39,17024.68,92900],["2018-01-12",16977.39,17024.68,16977.39,17024.68,123400],["2018-01-15",17024.68,17403.01,17024.68,17308.42,125130],["2018-01-16",17308.42,17355.72,17166.55,17308.42,69900],["2018-01-17",17308.42,17544.88,17308.42,17450.3,182800],["2018-01-18",17450.3,17781.33,17450.3,17592.17,87900],["2018-01-19",17592.17,17923.21,17592.17,17828.62,193700],["2018-01-22",17828.62,17923.21,17734.04,17875.91,138500],["2018-01-23",17828.62,17923.21,17686.75,17923.21,78400],["2018-01-24",17923.21,17970.5,17828.62,17970.5,73300],["2018-01-25",17923.21,18065.08,17781.33,18065.08,119800],["2018-01-26",18112.37,18112.37,17734.04,18065.08,100000],["2018-01-29",17970.5,18065.08,17734.04,17923.21,145800],["2018-01-30",17828.62,17828.62,17450.3,17497.59,157800],["2018-01-31",17875.91,17923.21,17403.01,17734.04,296800],["2018-02-01",17875.91,17923.21,17686.75,17828.62,78800],["2018-02-02",17781.33,17828.62,17639.46,17828.62,134400],["2018-02-05",17734.04,17734.04,17166.55,17497.59,59200],["2018-02-06",16078.86,17450.3,16078.86,16930.1,73300],["2018-02-07",16835.52,17261.13,16788.23,17071.97,143400],["2018-02-08",17497.59,17497.59,16977.39,17119.26,127200],["2018-02-09",16551.77,17261.13,16551.77,17261.13,141500],["2018-02-12",17166.55,17734.04,17024.68,17497.59,169600],["2018-02-13",17497.59,17686.75,16930.1,17686.75,177300],["2018-02-21",17781.33,17875.91,17639.46,17875.91,203000],["2018-02-22",17875.91,17923.21,17686.75,17734.04,209100],["2018-02-23",17734.04,17875.91,17497.59,17875.91,204700],["2018-02-26",17828.62,18159.66,17734.04,17970.5,226600],["2018-02-27",17875.91,18017.79,17734.04,17970.5,233440],["2018-02-28",17875.91,17970.5,17686.75,17970.5,174300],["2018-03-01",17875.91,17923.21,17734.04,17734.04,180700],["2018-03-02",17923.21,17923.21,17828.62,17923.21,308630],["2018-03-05",17781.33,17923.21,17781.33,17923.21,170500],["2018-03-06",17875.91,17970.5,17781.33,17923.21,117000],["2018-03-07",17923.21,17970.5,17781.33,17875.91,144400],["2018-03-08",17781.33,17923.21,17734.04,17875.91,137409],["2018-03-09",17875.91,17923.21,17639.46,17734.04,123600],["2018-03-12",17734.04,17734.04,17639.46,17734.04,300700],["2018-03-13",17686.75,17734.04,17639.46,17734.04,89000],["2018-03-14",17686.75,17875.91,17544.88,17875.91,82100],["2018-03-15",17923.21,17970.5,17686.75,17923.21,82300],["2018-03-16",17781.33,17923.21,17686.75,17923.21,119000],["2018-03-19",17828.62,17923.21,17734.04,17923.21,152431],["2018-03-20",17923.21,17923.21,17686.75,17923.21,101900],["2018-03-21",17923.21,17923.21,17639.46,17828.62,84300],["2018-03-22",17734.04,17875.91,17734.04,17781.33,96200],["2018-03-23",17592.17,17781.33,17592.17,17781.33,96200],["2018-03-26",17639.46,17734.04,17497.59,17734.04,82400],["2018-03-27",17734.04,18301.53,17497.59,18254.24,175600],["2018-03-28",18348.82,18443.4,18112.37,18396.11,126700],["2018-03-29",18916.31,18916.31,18159.66,18443.4,203700],["2018-03-30",18396.11,18679.86,18159.66,18679.86,136700],["2018-04-02",18679.86,19200.06,18632.57,19200.06,500400],["2018-04-03",18916.31,19247.35,18774.44,19247.35,287700],["2018-04-04",18963.6,19389.22,18963.6,19247.35,151200],["2018-04-05",19294.64,19341.93,19058.18,19341.93,797200],["2018-04-06",19294.64,20098.58,19294.64,20098.58,1832500],["2018-04-09",20004.0,20287.74,19909.42,20098.58,701000],["2018-04-10",20098.58,20240.45,19436.51,20193.16,198600],["2018-04-11",20098.58,20240.45,19625.67,19625.67,1545200],["2018-04-12",19909.42,19909.42,19625.67,19814.84,230800],["2018-04-13",19814.84,19862.13,19720.25,19862.13,589200],["2018-04-16",19862.13,20051.29,19767.55,19956.71,4637100],["2018-04-17",20004.0,20145.87,20004.0,20098.58,489400],["2018-04-18",20145.87,20193.16,19909.42,19956.71,736200],["2018-04-19",19956.71,19956.71,19625.67,19625.67,229300],["2018-04-20",19531.09,20193.16,19531.09,20193.16,202900],["2018-04-23",19956.71,20666.07,19956.71,20287.74,308200],["2018-04-24",20145.87,20287.74,19909.42,20287.74,185100],["2018-04-26",20571.49,20571.49,19956.71,20098.58,248600],["2018-04-27",20287.74,20287.74,19862.13,20145.87,348300],["2018-05-02",19956.71,20051.29,19625.67,19862.13,224700],["2018-05-03",19814.84,19862.13,19436.51,19862.13,170000],["2018-05-04",19862.13,20004.0,19767.55,19956.71,225300],["2018-05-07",19767.55,20098.58,19389.22,20098.58,159400],["2018-05-08",20098.58,20145.87,19578.38,20098.58,120900],["2018-05-09",20098.58,20098.58,19578.38,20098.58,173700],["2018-05-10",19956.71,20145.87,19625.67,19956.71,160100],["2018-05-11",20098.58,20098.58,19389.22,19862.13,129300],["2018-05-14",20051.29,20051.29,19578.38,20004.0,142100],["2018-05-15",19956.71,20807.94,19625.67,20760.65,445000],["2018-05-16",20807.94,20902.52,20335.03,20713.36,236700],["2018-05-17",20571.49,20855.23,20571.49,20807.94,243800],["2018-05-18",20902.52,20902.52,20524.2,20807.94,243700],["2018-05-21",20855.23,20855.23,20335.03,20429.62,227200],["2018-05-22",20335.03,20429.62,20145.87,20335.03,377600],["2018-05-23",20240.45,20618.78,20145.87,20618.78,410800],["2018-05-24",20571.49,20571.49,20287.74,20476.91,202100],["2018-05-25",20571.49,20571.49,20240.45,20240.45,160200],["2018-05-28",20098.58,20240.45,19625.67,19625.67,331200],["2018-05-29",19720.25,19909.42,19625.67,19862.13,180500],["2018-05-30",19767.55,19956.71,19672.96,19862.13,208100],["2018-05-31",20051.29,20335.03,19625.67,20193.16,193600],["2018-06-01",20193.16,20382.33,19389.22,20382.33,315000],["2018-06-04",20145.87,20571.49,20098.58,20571.49,262000],["2018-06-05",20713.36,20713.36,20335.03,20571.49,139900],["2018-06-06",20335.03,20618.78,20287.74,20618.78,110300],["2018-06-07",20335.03,21233.56,20335.03,21091.69,582600],["2018-06-08",21091.69,21280.85,21091.69,21233.56,424800],["2018-06-11",21044.4,21328.14,20807.94,21233.56,327500],["2018-06-12",21233.56,21280.85,20807.94,21044.4,378400],["2018-06-13",20997.11,21138.98,20902.52,21091.69,306000],["2018-06-14",21091.69,21375.43,20902.52,20949.81,237800],["2018-06-15",20902.52,20997.11,20807.94,20902.52,393700],["2018-06-18",20807.94,20997.11,20524.2,20524.2,418700],["2018-06-19",20524.2,20524.2,19862.13,20098.58,500200],["2018-06-29",20618.78,21044.4,20098.58,20618.78,207990],["2018-07-02",20429.62,20524.2,19956.71,20216.81,205100],["2018-07-03",20216.81,20216.81,19341.93,19341.93,379810],["2018-07-04",19483.8,19649.32,19247.35,19365.57,255960],["2018-07-05",19341.93,19483.8,19223.7,19270.99,266120],["2018-07-06",19223.7,19531.09,19152.77,19531.09,203460],["2018-07-09",19389.22,19602.03,19294.64,19483.8,196450],["2018-07-10",19483.8,19531.09,19389.22,19483.8,178260],["2018-07-11",19294.64,19412.86,19200.06,19270.99,194200],["2018-07-12",19318.28,19389.22,19152.77,19389.22,203600],["2018-07-13",19389.22,19649.32,19341.93,19531.09,410607],["2018-07-16",19578.38,19743.9,19389.22,19554.74,257420],["2018-07-17",19554.74,19649.32,19460.16,19649.32,359779],["2018-07-18",19531.09,19767.55,19531.09,19720.25,362420],["2018-07-19",19743.9,19862.13,19554.74,19696.61,176810],["2018-07-20",19696.61,19696.61,19507.45,19625.67,321770],["2018-07-23",19625.67,19743.9,19507.45,19743.9,210790],["2018-07-24",19672.96,19767.55,19625.67,19743.9,474810],["2018-07-25",19672.96,19838.48,19625.67,19767.55,218110],["2018-07-26",19720.25,19838.48,19625.67,19814.84,193620],["2018-07-27",19814.84,19956.71,19625.67,19909.42,211310],["2018-07-30",19909.42,20051.29,19909.42,20004.0,226540],["2018-07-31",19956.71,19956.71,19720.25,19933.06,177420],["2018-08-01",19956.71,19956.71,19791.19,19862.13,136650],["2018-08-02",19814.84,19814.84,19672.96,19814.84,245380],["2018-08-03",19767.55,19862.13,19672.96,19672.96,195360],["2018-08-06",19672.96,19791.19,19365.57,19507.45,231600],["2018-08-07",19483.8,19578.38,19152.77,19294.64,500600],["2018-08-08",19247.35,19389.22,18916.31,19294.64,257160],["2018-08-09",19294.64,19483.8,19270.99,19341.93,187450],["2018-08-10",19341.93,19483.8,19270.99,19389.22,376490],["2018-08-13",19341.93,19436.51,19270.99,19389.22,169400],["2018-08-14",19389.22,19554.74,19318.28,19483.8,277110],["2018-08-15",19483.8,19531.09,19341.93,19531.09,175810],["2018-08-16",19531.09,19625.67,19436.51,19602.03,192000],["2018-08-17",19554.74,19743.9,19507.45,19743.9,173280],["2018-08-20",19743.9,19743.9,19483.8,19625.67,150480],["2018-08-21",19602.03,19743.9,19578.38,19720.25,169910],["2018-08-22",19672.96,19743.9,19578.38,19696.61,145310],["2018-08-23",19720.25,19720.25,19129.12,19531.09,196790],["2018-08-24",19578.38,19885.77,19554.74,19862.13,238350],["2018-08-27",19862.13,19909.42,19720.25,19885.77,236810],["2018-08-28",19720.25,19956.71,19672.96,19814.84,207350],["2018-08-29",19767.55,20004.0,19696.61,19933.06,243150],["2018-08-30",19933.06,20004.0,19767.55,19956.71,426200],["2018-08-31",19814.84,20004.0,19767.55,19980.35,419540],["2018-09-04",19814.84,19909.42,19672.96,19862.13,119520],["2018-09-05",19767.55,19956.71,19649.32,19862.13,316450],["2018-09-06",19767.55,19862.13,19720.25,19767.55,252910],["2018-09-07",19720.25,19862.13,19578.38,19862.13,194420],["2018-09-10",19767.55,19909.42,19672.96,19862.13,184830],["2018-09-11",19909.42,20051.29,19767.55,19980.35,255990],["2018-09-12",19862.13,20193.16,19838.48,20027.64,240590],["2018-09-13",19956.71,20074.94,19956.71,20027.64,195380],["2018-09-14",20027.64,20027.64,19862.13,19956.71,120120],["2018-09-17",19956.71,19956.71,19814.84,19862.13,171140],["2018-09-18",19862.13,20145.87,19838.48,20122.23,273470],["2018-09-19",20098.58,20287.74,20004.0,20216.81,346360],["2018-09-20",20169.52,20264.1,20145.87,20264.1,1435060],["2018-09-21",20193.16,20287.74,20145.87,20264.1,111540],["2018-09-24",20216.81,20287.74,20051.29,20240.45,153960],["2018-09-25",20145.87,20264.1,20098.58,20264.1,282970],["2018-09-26",20145.87,20193.16,19862.13,19956.71,132890],["2018-09-27",20004.0,20098.58,19862.13,20098.58,123460],["2018-09-28",20098.58,20240.45,19862.13,20169.52,135180],["2018-10-01",20051.29,20240.45,20051.29,20122.23,184760],["2018-10-02",20145.87,20193.16,20051.29,20122.23,155000],["2018-10-03",20145.87,20335.03,20051.29,20193.16,963600],["2018-10-04",20169.52,20240.45,20145.87,20145.87,93320],["2018-10-05",20145.87,20264.1,20027.64,20240.45,115650],["2018-10-08",20051.29,20169.52,19814.84,19956.71,95670],["2018-10-09",19956.71,20098.58,19956.71,20004.0,165230],["2018-10-10",20122.23,20122.23,20004.0,20074.94,180050],["2018-10-11",20004.0,20051.29,19909.42,20004.0,101240],["2018-10-12",19862.13,20098.58,19862.13,19980.35,1722420],["2018-10-15",19980.35,20074.94,19980.35,20027.64,741380],["2018-10-16",20074.94,20122.23,20004.0,20122.23,529000],["2018-10-17",20122.23,20145.87,20074.94,20122.23,470640],["2018-10-18",20051.29,20240.45,19980.35,20216.81,147130],["2018-10-19",19956.71,20051.29,19885.77,19956.71,132730],["2018-10-22",19956.71,20145.87,19956.71,20004.0,1789280],["2018-10-23",19956.71,20051.29,19933.06,20051.29,296720],["2018-10-24",19909.42,20051.29,19909.42,19980.35,223700],["2018-10-25",19862.13,20051.29,19814.84,19980.35,158300],["2018-10-26",20004.0,20051.29,19862.13,19862.13,121300],["2018-10-29",19862.13,20051.29,19862.13,19933.06,219000],["2018-10-30",19862.13,20074.94,19862.13,20051.29,591290],["2018-10-31",20004.0,20122.23,19980.35,20051.29,215530],["2018-11-01",20051.29,20240.45,20051.29,20193.16,307980],["2018-11-02",20122.23,20382.33,20098.58,20382.33,538040],["2018-11-05",20358.68,20571.49,20358.68,20571.49,472150],["2018-11-06",20595.13,20595.13,20335.03,20429.62,227900],["2018-11-07",20571.49,20571.49,20382.33,20524.2,338520],["2018-11-08",20524.2,20595.13,20476.91,20571.49,190730],["2018-11-09",20358.68,20595.13,20311.39,20595.13,388190],["2018-11-12",20335.03,20524.2,20311.39,20382.33,194470],["2018-11-13",20335.03,20476.91,20335.03,20335.03,257510],["2018-11-14",20335.03,20547.84,20335.03,20547.84,435310],["2018-11-15",20476.91,20595.13,20382.33,20382.33,321500],["2018-11-16",20429.62,20713.36,20429.62,20476.91,365060],["2018-11-19",20476.91,20666.07,20429.62,20524.2,261190],["2018-11-20",20476.91,20476.91,20335.03,20476.91,349930],["2018-11-21",20335.03,20476.91,20335.03,20382.33,291570],["2018-11-22",20429.62,20429.62,20311.39,20358.68,442010],["2018-11-23",20335.03,20595.13,20335.03,20358.68,146620],["2018-11-26",20429.62,20571.49,20335.03,20476.91,93830],["2018-11-27",20476.91,20571.49,20382.33,20547.84,87100],["2018-11-28",20547.84,20547.84,20311.39,20405.97,248990],["2018-11-29",20264.1,20382.33,20264.1,20287.74,64740],["2018-11-30",20335.03,20335.03,20051.29,20098.58,261560],["2018-12-03",20098.58,20240.45,19720.25,20193.16,228240],["2018-12-04",20193.16,20382.33,19862.13,20216.81,420180],["2018-12-05",19862.13,20335.03,19767.55,20264.1,221510],["2018-12-06",20169.52,20240.45,20098.58,20216.81,47090],["2018-12-07",20216.81,20216.81,19838.48,20098.58,100700],["2018-12-10",20004.0,20240.45,19862.13,20074.94,371860],["2018-12-11",20004.0,20027.64,19838.48,20027.64,258750],["2018-12-12",20098.58,20264.1,19956.71,20074.94,259420],["2018-12-13",20074.94,20240.45,20051.29,20145.87,176340],["2018-12-14",20051.29,20145.87,20004.0,20051.29,57400],["2018-12-17",20051.29,20264.1,19933.06,19933.06,213470],["2018-12-18",20004.0,20240.45,19625.67,19625.67,191470],["2018-12-19",19862.13,19862.13,19460.16,19625.67,267000],["2018-12-20",19531.09,19862.13,19531.09,19814.84,277320],["2018-12-21",19814.84,20051.29,19814.84,19933.06,255330],["2018-12-24",20004.0,20193.16,19838.48,19909.42,265810],["2018-12-25",19720.25,19862.13,19720.25,19862.13,127190],["2018-12-26",19862.13,19933.06,19720.25,19862.13,200540],["2018-12-27",19862.13,20098.58,19862.13,19933.06,46420],["2018-12-28",20074.94,20098.58,19980.35,20027.64,94950],["2019-01-02",19862.13,20169.52,19389.22,20122.23,410610],["2019-01-03",20122.23,20145.87,19767.55,19838.48,600550],["2019-01-04",19767.55,19862.13,19389.22,19554.74,170180],["2019-01-07",19389.22,19625.67,19389.22,19625.67,111790],["2019-01-08",19649.32,19767.55,19625.67,19696.61,279770],["2019-01-09",19625.67,19743.9,19625.67,19720.25,58500],["2019-01-10",19720.25,19767.55,19389.22,19436.51,146060],["2019-01-11",19578.38,19625.67,19460.16,19483.8,68150],["2019-01-14",19129.12,19389.22,19129.12,19389.22,415610],["2019-01-15",19294.64,19625.67,19294.64,19389.22,131810],["2019-01-16",19389.22,19436.51,19152.77,19436.51,52290],["2019-01-17",19460.16,19531.09,19200.06,19247.35,399040],["2019-01-18",19294.64,19625.67,19223.7,19294.64,241050],["2019-01-21",19412.86,19602.03,19389.22,19483.8,329640],["2019-01-22",19436.51,19554.74,19294.64,19483.8,42230],["2019-01-23",19507.45,19625.67,19389.22,19483.8,138580],["2019-01-24",19483.8,19672.96,19460.16,19507.45,607130],["2019-01-25",19460.16,19578.38,19460.16,19531.09,109660],["2019-01-28",19531.09,19578.38,19389.22,19389.22,31220],["2019-01-29",19389.22,19483.8,19389.22,19412.86,393390],["2019-01-30",19460.16,19625.67,19365.57,19389.22,72760],["2019-01-31",19389.22,19649.32,18963.6,19649.32,74220],["2019-02-01",19625.67,19767.55,18987.25,18987.25,528470],["2019-02-11",19223.7,19554.74,19223.7,19483.8,186130],["2019-02-12",19294.64,19625.67,19294.64,19412.86,220570],["2019-02-13",19436.51,19578.38,19010.89,19010.89,369360],["2019-02-14",19010.89,19483.8,19010.89,19341.93,95520],["2019-02-15",19389.22,19625.67,18916.31,19436.51,158690],["2019-02-18",19436.51,19578.38,19389.22,19483.8,220560],["2019-02-19",19507.45,19578.38,19483.8,19507.45,223540],["2019-02-20",19507.45,19507.45,19105.47,19129.12,231450],["2019-02-21",19129.12,19200.06,19129.12,19129.12,133650],["2019-02-22",19129.12,19649.32,19105.47,19507.45,688670],["2019-02-25",19507.45,19767.55,19507.45,19507.45,387570],["2019-02-26",19507.45,19649.32,19152.77,19625.67,331410],["2019-02-27",19672.96,19767.55,18987.25,19010.89,271840],["2019-02-28",19672.96,19909.42,19152.77,19152.77,158170],["2019-03-01",19483.8,19625.67,19341.93,19341.93,124020],["2019-03-04",19341.93,19767.55,19341.93,19483.8,188200],["2019-03-05",19483.8,19672.96,19389.22,19554.74,353720],["2019-03-06",19578.38,19602.03,19341.93,19412.86,198100],["2019-03-07",19412.86,19625.67,19412.86,19554.74,493410],["2019-03-08",19554.74,19625.67,19294.64,19625.67,190510],["2019-03-11",19625.67,19720.25,19483.8,19483.8,230560],["2019-03-12",19483.8,19672.96,19483.8,19554.74,767370],["2019-03-13",19554.74,19625.67,19483.8,19625.67,229260],["2019-03-14",19625.67,19672.96,19389.22,19625.67,130910],["2019-03-15",19649.32,19649.32,19507.45,19602.03,200090],["2019-03-18",19602.03,19649.32,19294.64,19649.32,746430],["2019-03-19",19625.67,19696.61,19389.22,19483.8,166530],["2019-03-20",19483.8,19720.25,19483.8,19720.25,56780],["2019-03-21",19767.55,19814.84,19696.61,19791.19,218250],["2019-03-22",19791.19,19909.42,19720.25,19791.19,307050],["2019-03-25",19791.19,19791.19,19531.09,19649.32,191980],["2019-03-26",19649.32,19720.25,19625.67,19672.96,279150],["2019-03-27",19672.96,19743.9,19578.38,19672.96,368190],["2019-03-28",19672.96,19720.25,19625.67,19696.61,112330],["2019-03-29",19696.61,19743.9,19649.32,19696.61,117090],["2019-04-01",19696.61,19696.61,19318.28,19389.22,189480],["2019-04-02",19389.22,19389.22,19105.47,19152.77,284840],["2019-04-03",19152.77,19176.41,19105.47,19152.77,225660],["2019-04-04",19152.77,19223.7,19105.47,19152.77,429780],["2019-04-05",19152.77,19223.7,19105.47,19152.77,208570],["2019-04-08",19152.77,19200.06,19105.47,19200.06,242890],["2019-04-09",19200.06,19247.35,19129.12,19129.12,130360],["2019-04-10",19129.12,19200.06,19081.83,19105.47,231460],["2019-04-11",19105.47,19176.41,19058.18,19058.18,184220],["2019-04-12",19058.18,19389.22,19058.18,19389.22,88970],["2019-04-16",19365.57,19365.57,19058.18,19058.18,280250],["2019-04-17",19081.83,19389.22,19010.89,19389.22,212710],["2019-04-18",19578.38,20098.58,19010.89,19625.67,347280],["2019-04-19",19625.67,19862.13,19625.67,19720.25,190310],["2019-04-22",19743.9,19885.77,19672.96,19767.55,496030],["2019-04-23",19767.55,19838.48,19672.96,19767.55,380940],["2019-04-24",19767.55,19862.13,19720.25,19743.9,241830],["2019-04-25",19743.9,19862.13,19696.61,19862.13,416310],["2019-04-26",19862.13,19956.71,19767.55,19862.13,284690],["2019-05-02",19862.13,19956.71,19814.84,19862.13,453850],["2019-05-03",19767.55,19980.35,18987.25,19862.13,353670],["2019-05-06",19862.13,19909.42,19767.55,19791.19,203780],["2019-05-07",19791.19,19885.77,19625.67,19625.67,367110],["2019-05-08",19625.67,19696.61,19554.74,19672.96,324520],["2019-05-09",19672.96,19743.9,19625.67,19672.96,209230],["2019-05-10",19672.96,19743.9,19531.09,19720.25,175910],["2019-05-13",19720.25,19767.55,19341.93,19767.55,331380],["2019-05-14",19767.55,19838.48,19602.03,19720.25,542490],["2019-05-15",19720.25,19838.48,19649.32,19720.25,448030],["2019-05-16",19720.25,19838.48,19672.96,19720.25,529700],["2019-05-17",19720.25,19862.13,19672.96,19743.9,624770],["2019-05-20",19720.25,19814.84,19389.22,19791.19,444540],["2019-05-21",19791.19,19862.13,19625.67,19672.96,685090],["2019-05-22",19554.74,19672.96,18679.86,19672.96,647640],["2019-05-23",19672.96,19720.25,19531.09,19578.38,987900],["2019-05-24",19247.35,19270.99,19129.12,19223.7,321870],["2019-05-27",19223.7,19294.64,19129.12,19247.35,426320],["2019-05-28",19223.7,19270.99,19129.12,19152.77,223020],["2019-05-29",19152.77,19270.99,19152.77,19223.7,343680],["2019-05-30",19129.12,19152.77,19034.54,19034.54,348590],["2019-05-31",19034.54,19365.57,19034.54,19247.35,300520],["2019-06-03",19247.35,19247.35,19129.12,19152.77,424120],["2019-06-04",19176.41,19625.67,19176.41,19531.09,390320],["2019-06-05",19531.09,19625.67,19483.8,19554.74,411740],["2019-06-06",19554.74,19862.13,19483.8,19743.9,417950],["2019-06-07",19743.9,20098.58,19743.9,19862.13,634410],["2019-06-10",19862.13,19980.35,19814.84,19862.13,443770],["2019-06-11",19862.13,19980.35,19791.19,19956.71,312060],["2019-06-12",19956.71,20027.64,19743.9,19791.19,430770],["2019-06-13",19743.9,19980.35,19578.38,19933.06,419180],["2019-06-14",19933.06,20027.64,19791.19,19862.13,145060],["2019-06-17",19862.13,19980.35,19743.9,19791.19,169830],["2019-06-18",19791.19,19909.42,19436.51,19625.67,198790],["2019-06-19",19625.67,19814.84,19578.38,19649.32,231500],["2019-06-20",19649.32,19980.35,19649.32,19814.84,300580],["2019-06-21",19814.84,20098.58,19767.55,19767.55,334630],["2019-06-24",19767.55,19909.42,19720.25,19814.84,194530],["2019-06-25",19814.84,19885.77,19672.96,19720.25,105710],["2019-06-26",19720.25,19767.55,19649.32,19696.61,77020],["2019-06-27",19696.61,19814.84,19649.32,19743.9,411570],["2019-06-28",19743.9,19862.13,19625.67,19862.13,243610],["2019-07-01",19814.84,19956.71,19791.19,19885.77,431480],["2019-07-02",19885.77,20004.0,19791.19,19862.13,336160],["2019-07-03",19862.13,20098.58,19814.84,19862.13,225120],["2019-07-04",19862.13,20335.03,19862.13,20122.23,416860],["2019-07-05",20122.23,20169.52,19814.84,19862.13,382640],["2019-07-08",19862.13,19862.13,19578.38,19602.03,242430],["2019-07-09",19602.03,19720.25,19105.47,19720.25,543680],["2019-07-10",19720.25,19791.19,19649.32,19743.9,130700],["2019-07-11",19743.9,19814.84,19672.96,19743.9,279020],["2019-07-12",19743.9,19814.84,19672.96,19743.9,156240],["2019-07-15",19743.9,19743.9,19507.45,19672.96,257170],["2019-07-16",19672.96,19720.25,19507.45,19696.61,340790],["2019-07-17",19696.61,19791.19,19531.09,19602.03,161800],["2019-07-18",19602.03,19720.25,19412.86,19554.74,354340],["2019-07-19",19554.74,19672.96,19460.16,19531.09,340510],["2019-07-22",19507.45,19507.45,19294.64,19318.28,419570],["2019-07-23",19389.22,19483.8,19247.35,19247.35,277190],["2019-07-24",19247.35,19436.51,19247.35,19318.28,201500],["2019-07-25",19318.28,19412.86,19270.99,19365.57,291980],["2019-07-26",19341.93,19625.67,19341.93,19554.74,82390],["2019-07-29",19554.74,19672.96,19483.8,19602.03,158060],["2019-07-30",19602.03,19980.35,19554.74,19956.71,184120],["2019-07-31",19956.71,20074.94,18963.6,20051.29,304560],["2019-08-01",20051.29,20145.87,19956.71,20051.29,149920],["2019-08-02",19720.25,19909.42,19602.03,19862.13,333760],["2019-08-05",19862.13,19980.35,19743.9,19909.42,310270],["2019-08-06",19909.42,20004.0,19767.55,19956.71,258530],["2019-08-07",19956.71,20074.94,19909.42,19980.35,263120],["2019-08-08",19980.35,20098.58,19885.77,20004.0,362960],["2019-08-09",20004.0,20051.29,19862.13,19885.77,591520],["2019-08-12",19885.77,19980.35,19602.03,19885.77,508950],["2019-08-13",19885.77,20004.0,19743.9,19743.9,325250],["2019-08-14",19743.9,20098.58,19625.67,20098.58,856950],["2019-08-15",20098.58,20098.58,19625.67,19956.71,589240],["2019-08-16",19956.71,20335.03,19625.67,20193.16,3992620],["2019-08-19",20193.16,20635.35,20193.16,20365.12,119890],["2019-08-20",20512.52,20512.52,20217.73,20291.43,209680],["2019-08-21",20266.86,20512.52,20242.29,20340.56,3383510],["2019-08-22",20340.56,20512.52,20242.29,20414.26,324520],["2019-08-23",20414.26,20537.08,20291.43,20291.43,111440],["2019-08-26",20291.43,20586.22,20266.86,20340.56,173690],["2019-08-27",20340.56,20463.39,20291.43,20389.69,253190],["2019-08-28",20389.69,20537.08,20365.12,20414.26,154280],["2019-08-29",20315.99,20512.52,20315.99,20487.95,204220],["2019-08-30",20438.82,20512.52,20340.56,20389.69,680730],["2019-09-03",20389.69,20537.08,19898.37,20414.26,448300],["2019-09-04",20414.26,20512.52,20119.46,20438.82,210520],["2019-09-05",20438.82,20512.52,20266.86,20340.56,212750],["2019-09-06",20365.12,20463.39,20242.29,20365.12,234610],["2019-09-09",20365.12,20487.95,20242.29,20414.26,284270],["2019-09-10",20340.56,20438.82,20242.29,20315.99,631290],["2019-09-11",20291.43,20487.95,20242.29,20315.99,298520],["2019-09-12",20315.99,20414.26,20242.29,20340.56,360310],["2019-09-13",20340.56,20512.52,20242.29,20414.26,352460],["2019-09-16",20414.26,20561.65,20291.43,20389.69,351790],["2019-09-17",20389.69,20463.39,20242.29,20389.69,254080],["2019-09-18",20389.69,20463.39,20315.99,20414.26,122760],["2019-09-19",20414.26,20610.78,20144.03,20291.43,608160],["2019-09-20",20291.43,20635.35,20242.29,20340.56,367380],["2019-09-23",20340.56,20487.95,20291.43,20389.69,540580],["2019-09-24",20389.69,20487.95,20340.56,20438.82,367570],["2019-09-25",20438.82,20512.52,20365.12,20365.12,154090],["2019-09-26",20365.12,20635.35,20291.43,20635.35,287220],["2019-09-27",20610.78,20881.01,20610.78,20782.74,204350],["2019-09-30",20782.74,20979.27,20635.35,20881.01,345230],["2019-10-01",20881.01,20954.71,20365.12,20635.35,314830],["2019-10-02",20586.22,20586.22,20144.03,20315.99,248880],["2019-10-03",20315.99,20389.69,20144.03,20389.69,200480],["2019-10-04",20389.69,20438.82,20144.03,20242.29,320460],["2019-10-07",20242.29,20315.99,20144.03,20193.16,154110],["2019-10-08",20193.16,20266.86,20119.46,20193.16,206420],["2019-10-09",20045.77,20266.86,20045.77,20193.16,269340],["2019-10-10",20193.16,20315.99,20045.77,20168.6,157810],["2019-10-11",20168.6,20291.43,20094.9,20217.73,343840],["2019-10-14",20217.73,20315.99,20193.16,20291.43,193470],["2019-10-15",20291.43,20438.82,20242.29,20389.69,394080],["2019-10-16",20389.69,20463.39,20266.86,20389.69,344660],["2019-10-17",20389.69,20414.26,20144.03,20389.69,300940],["2019-10-18",20389.69,20463.39,20144.03,20365.12,248610],["2019-10-21",20365.12,20438.82,20242.29,20291.43,459090],["2019-10-22",20291.43,20414.26,20242.29,20365.12,451880],["2019-10-23",20365.12,20414.26,20242.29,20389.69,246160],["2019-10-24",20389.69,20389.69,20266.86,20340.56,422300],["2019-10-25",20340.56,20438.82,20242.29,20389.69,218590],["2019-10-28",20389.69,20414.26,20266.86,20389.69,438460],["2019-10-29",20389.69,20414.26,20242.29,20315.99,504160],["2019-10-30",20315.99,20389.69,20242.29,20389.69,441240],["2019-10-31",20389.69,20733.61,19898.37,20733.61,764300],["2019-11-01",20733.61,20782.74,20561.65,20733.61,569400],["2019-11-04",20733.61,20733.61,20340.56,20586.22,356160],["2019-11-05",20586.22,20684.48,20315.99,20389.69,402260],["2019-11-06",20365.12,20635.35,20193.16,20193.16,374610],["2019-11-07",20193.16,20414.26,20144.03,20291.43,380700],["2019-11-08",20291.43,20438.82,20045.77,20168.6,420600],["2019-11-11",20168.6,20389.69,20144.03,20168.6,603500],["2019-11-12",20168.6,20340.56,20144.03,20291.43,418820],["2019-11-13",20291.43,20414.26,20168.6,20340.56,476270],["2019-11-14",20340.56,20438.82,20193.16,20315.99,591340],["2019-11-15",20315.99,20389.69,20193.16,20266.86,487780],["2019-11-18",20266.86,20389.69,20168.6,20315.99,812730],["2019-11-19",20315.99,20365.12,20144.03,20291.43,737790],["2019-11-20",20266.86,20389.69,20168.6,20291.43,546670],["2019-11-21",20291.43,20340.56,20168.6,20291.43,422300],["2019-11-22",20291.43,20365.12,20144.03,20144.03,521570],["2019-11-25",20144.03,20340.56,20144.03,20217.73,397300],["2019-11-26",20217.73,20340.56,20168.6,20291.43,364010],["2019-11-27",20291.43,20315.99,20119.46,20144.03,533710],["2019-11-28",20144.03,20561.65,20119.46,20291.43,764310],["2019-11-29",20291.43,20635.35,20045.77,20635.35,526510],["2019-12-02",20635.35,20659.91,20463.39,20635.35,600060],["2019-12-03",20635.35,20733.61,20119.46,20144.03,683710],["2019-12-04",20144.03,20438.82,20144.03,20438.82,227930],["2019-12-05",20438.82,20512.52,20144.03,20438.82,390020],["2019-12-06",20438.82,20586.22,20291.43,20389.69,332650],["2019-12-09",20389.69,20512.52,20340.56,20438.82,655830],["2019-12-10",20438.82,20438.82,19898.37,20144.03,758710],["2019-12-11",20144.03,20463.39,20144.03,20315.99,176570],["2019-12-12",20315.99,20537.08,20315.99,20487.95,337880],["2019-12-13",20487.95,20537.08,20315.99,20365.12,125620],["2019-12-16",20365.12,20438.82,20242.29,20242.29,199180],["2019-12-17",20242.29,20537.08,20168.6,20438.82,342530],["2019-12-18",20438.82,20586.22,20291.43,20389.69,402300],["2019-12-19",20365.12,20365.12,19775.54,20242.29,361490],["2019-12-20",20242.29,20463.39,20242.29,20389.69,197240],["2019-12-23",20389.69,20512.52,20315.99,20487.95,312220],["2019-12-24",20487.95,20537.08,20094.9,20438.82,338860],["2019-12-25",20438.82,20537.08,20242.29,20340.56,329910],["2019-12-26",20340.56,20463.39,20291.43,20365.12,551820],["2019-12-27",20365.12,20487.95,20315.99,20438.82,519910],["2019-12-30",20438.82,20635.35,20365.12,20635.35,622590],["2019-12-31",20635.35,20881.01,20635.35,20856.44,1285930],["2020-01-02",20856.44,20856.44,20635.35,20733.61,360630],["2020-01-03",20733.61,20856.44,20684.48,20831.88,657210],["2020-01-06",20831.88,20856.44,20709.05,20807.31,146320],["2020-01-07",20807.31,20881.01,20635.35,20733.61,510440],["2020-01-08",20610.78,20807.31,20610.78,20733.61,64030],["2020-01-09",20733.61,20807.31,20684.48,20782.74,167860],["2020-01-10",20782.74,20856.44,20684.48,20782.74,93550],["2020-01-13",20782.74,20881.01,20635.35,20758.18,418780],["2020-01-14",20758.18,20881.01,20758.18,20831.88,180700],["2020-01-15",20831.88,20881.01,20635.35,20831.88,171870],["2020-01-16",20831.88,20831.88,20709.05,20807.31,117900],["2020-01-17",20807.31,20905.57,20684.48,20807.31,138380],["2020-01-20",20807.31,20979.27,20733.61,20856.44,260150],["2020-01-21",20856.44,20930.14,20758.18,20905.57,190920],["2020-01-22",20905.57,20930.14,20733.61,20758.18,879310],["2020-01-30",20758.18,20782.74,20635.35,20684.48,1016650],["2020-01-31",20684.48,20733.61,20365.12,20635.35,277310],["2020-02-03",20635.35,20733.61,20537.08,20659.91,701050],["2020-02-04",20659.91,20684.48,20487.95,20586.22,275220],["2020-02-05",20586.22,20782.74,20586.22,20635.35,434530],["2020-02-06",20635.35,20782.74,20438.82,20782.74,378980],["2020-02-07",20782.74,20831.88,20684.48,20758.18,865670],["2020-02-10",20758.18,20807.31,20684.48,20758.18,698680],["2020-02-11",20758.18,20831.88,20709.05,20782.74,574420],["2020-02-12",20782.74,20856.44,20733.61,20831.88,244300],["2020-02-13",20831.88,20905.57,20758.18,20856.44,202990],["2020-02-14",20856.44,20954.71,20782.74,20881.01,600600],["2020-02-17",20881.01,20979.27,20733.61,20905.57,328430],["2020-02-18",20905.57,21003.84,20831.88,20831.88,963730],["2020-02-19",20831.88,20881.01,20733.61,20856.44,706270],["2020-02-20",20856.44,20954.71,20537.08,20782.74,624890],["2020-02-21",20782.74,20856.44,20463.39,20610.78,986640],["2020-02-24",20610.78,20610.78,20438.82,20537.08,623470],["2020-02-25",20487.95,20684.48,20463.39,20635.35,303630],["2020-02-26",20635.35,20807.31,20610.78,20610.78,657300],["2020-02-27",20610.78,20635.35,19898.37,20586.22,784920],["2020-02-28",20586.22,20709.05,19873.81,20487.95,428960],["2020-03-02",20487.95,20561.65,20291.43,20291.43,682660],["2020-03-03",20291.43,20438.82,20266.86,20389.69,671920],["2020-03-04",20438.82,20487.95,20340.56,20414.26,636860],["2020-03-05",20463.39,20586.22,20414.26,20414.26,642000],["2020-03-06",20438.82,20684.48,20365.12,20537.08,710910],["2020-03-09",20414.26,20414.26,20193.16,20193.16,492000],["2020-03-10",20217.73,20365.12,20119.46,20291.43,545480],["2020-03-11",20315.99,20389.69,19947.5,20144.03,260900],["2020-03-12",20144.03,20144.03,19849.24,19947.5,457690],["2020-03-13",20045.77,20537.08,19726.41,20094.9,416010],["2020-03-16",20094.9,20094.9,19873.81,19922.94,437110],["2020-03-17",19922.94,20070.33,19922.94,19922.94,556780],["2020-03-18",19922.94,20438.82,19922.94,20389.69,623960],["2020-03-19",20389.69,20537.08,20389.69,20463.39,551820],["2020-03-20",20463.39,20610.78,20414.26,20463.39,649570],["2020-03-23",20438.82,20438.82,20144.03,20217.73,424850],["2020-03-24",20242.29,20389.69,20094.9,20315.99,603300],["2020-03-25",20315.99,20537.08,20315.99,20315.99,609740],["2020-03-26",20340.56,20487.95,20144.03,20168.6,336040],["2020-03-27",20168.6,20537.08,20094.9,20119.46,362360],["2020-03-30",20144.03,20266.86,20070.33,20144.03,543930],["2020-03-31",20144.03,20365.12,20144.03,20144.03,846870],["2020-04-01",20144.03,20266.86,20094.9,20193.16,645360],["2020-04-03",20193.16,20315.99,20193.16,20291.43,464970],["2020-04-06",20291.43,20561.65,20144.03,20291.43,369720],["2020-04-07",20291.43,20659.91,20144.03,20537.08,548930],["2020-04-08",20537.08,20635.35,20487.95,20586.22,586040],["2020-04-09",20537.08,20586.22,20144.03,20537.08,910800],["2020-04-10",20537.08,20537.08,20315.99,20463.39,617880],["2020-04-13",20463.39,20635.35,20340.56,20635.35,323620],["2020-04-14",20487.95,20586.22,20144.03,20487.95,860090],["2020-04-15",20487.95,20512.52,20414.26,20463.39,100640],["2020-04-16",20463.39,20463.39,20340.56,20365.12,438970],["2020-04-17",20365.12,20438.82,20315.99,20438.82,514650],["2020-04-20",20438.82,20438.82,20340.56,20389.69,341680],["2020-04-21",20389.69,20438.82,20144.03,20340.56,468100],["2020-04-22",20389.69,20438.82,20315.99,20340.56,508860],["2020-04-23",20365.12,20389.69,20340.56,20340.56,592230],["2020-04-24",20340.56,20389.69,20144.03,20389.69,981740],["2020-04-27",20365.12,20365.12,20045.77,20045.77,977830],["2020-04-28",20144.03,20537.08,20144.03,20537.08,1231430],["2020-04-29",20537.08,21126.67,20512.52,20733.61,1400250],["2020-05-04",20733.61,20758.18,20315.99,20635.35,314480],["2020-05-05",20635.35,20831.88,20635.35,20659.91,764400],["2020-05-06",20659.91,20831.88,20635.35,20684.48,252080],["2020-05-07",20684.48,20807.31,20610.78,20733.61,678330],["2020-05-08",20733.61,20881.01,20709.05,20807.31,1082240],["2020-05-11",20782.74,20930.14,20709.05,20831.88,654130],["2020-05-12",20733.61,20807.31,20610.78,20733.61,700730],["2020-05-13",20733.61,20905.57,20586.22,20586.22,611680],["2020-05-14",20659.91,20758.18,20291.43,20487.95,473090],["2020-05-15",20487.95,20610.78,20463.39,20561.65,680660],["2020-05-18",20561.65,20831.88,20512.52,20758.18,1100000],["2020-05-19",20807.31,21028.4,20807.31,20881.01,734730],["2020-05-20",20881.01,20905.57,20586.22,20831.88,908590],["2020-05-21",20831.88,20954.71,20733.61,20856.44,704800],["2020-05-22",20856.44,20979.27,20807.31,20807.31,537110],["2020-05-25",20807.31,20954.71,20709.05,20733.61,829470],["2020-05-26",20733.61,20881.01,20635.35,20635.35,725150],["2020-05-27",20586.22,20586.22,20438.82,20487.95,377870],["2020-05-28",20144.03,21274.06,19063.13,20684.48,970110],["2020-05-29",20684.48,20930.14,20684.48,20905.57,583780],["2020-06-01",20930.14,21102.1,20856.44,20930.14,722260],["2020-06-02",20930.14,20930.14,19652.71,20144.03,941920],["2020-06-03",20144.03,20733.61,20144.03,20340.56,292910],["2020-06-04",20340.56,20586.22,19652.71,20438.82,844170],["2020-06-05",20389.69,20389.69,19947.5,20291.43,711470],["2020-06-08",20242.29,20365.12,20070.33,20291.43,346130],["2020-06-09",20291.43,20438.82,19898.37,20315.99,457560],["2020-06-10",20315.99,20537.08,20144.03,20389.69,593660],["2020-06-11",20389.69,20831.88,20389.69,20537.08,473370],["2020-06-12",20537.08,20586.22,20094.9,20193.16,356690],["2020-06-15",20193.16,20365.12,20021.2,20217.73,349230],["2020-06-16",20217.73,20389.69,20119.46,20340.56,563520],["2020-06-17",20340.56,20635.35,20242.29,20365.12,689500],["2020-06-18",20365.12,20389.69,20144.03,20291.43,366840],["2020-06-19",20291.43,20438.82,20217.73,20217.73,463470],["2020-06-22",20217.73,20389.69,20217.73,20340.56,379220],["2020-06-23",20586.22,20881.01,20586.22,20635.35,1196350],["2020-06-24",20635.35,20659.91,20487.95,20635.35,578840],["2020-06-25",20586.22,20586.22,20463.39,20537.08,620870],["2020-06-26",20586.22,20831.88,20586.22,20733.61,818670],["2020-06-29",20635.35,20782.74,20610.78,20684.48,486010],["2020-06-30",20684.48,20856.44,19259.66,20856.44,913190],["2020-07-01",20856.44,21028.4,19898.37,20733.61,566810],["2020-07-02",20733.61,20733.61,19898.37,20168.6,461980],["2020-07-03",20168.6,20389.69,19800.11,20291.43,399720],["2020-07-06",20291.43,20389.69,19972.07,20340.56,436370],["2020-07-07",20340.56,20414.26,20144.03,20389.69,509310],["2020-07-08",20389.69,20561.65,20217.73,20217.73,928290],["2020-07-09",20217.73,20389.69,20217.73,20340.56,354340],["2020-07-10",20340.56,20487.95,20266.86,20291.43,321970],["2020-07-13",20291.43,20340.56,20168.6,20193.16,599800],["2020-07-14",20193.16,20242.29,20144.03,20242.29,376700],["2020-07-15",20242.29,20438.82,20242.29,20414.26,351350],["2020-07-16",20414.26,20463.39,20315.99,20365.12,458780],["2020-07-17",20365.12,20487.95,20315.99,20414.26,360330],["2020-07-20",20414.26,20512.52,20315.99,20463.39,537800],["2020-07-21",20463.39,20537.08,20365.12,20438.82,411860],["2020-07-22",20438.82,20487.95,20266.86,20438.82,367360],["2020-07-23",20438.82,20635.35,20217.73,20537.08,586000],["2020-07-24",20463.39,20635.35,20389.69,20512.52,459480],["2020-07-27",20512.52,20512.52,20144.03,20315.99,1240540],["2020-07-28",20315.99,20635.35,20315.99,20537.08,663730],["2020-07-29",20561.65,20561.65,20438.82,20487.95,934680],["2020-07-30",20487.95,20537.08,20487.95,20537.08,1012120],["2020-07-31",20537.08,20610.78,20463.39,20537.08,227870],["2020-08-03",20537.08,20610.78,20487.95,20561.65,478440],["2020-08-04",20561.65,20635.35,20487.95,20635.35,637160],["2020-08-05",20659.91,20758.18,20537.08,20733.61,656560],["2020-08-06",20733.61,20807.31,20512.52,20758.18,572210],["2020-08-07",20758.18,20905.57,20586.22,20635.35,816570],["2020-08-10",20635.35,20831.88,20537.08,20561.65,430280],["2020-08-11",20561.65,20561.65,20315.99,20340.56,695540],["2020-08-12",20340.56,20438.82,20217.73,20389.69,546000],["2020-08-13",20414.26,20487.95,20144.03,20144.03,1311480],["2020-08-14",20144.03,20315.99,19873.81,19898.37,1121010],["2020-08-17",19898.37,20144.03,19898.37,20144.03,910420],["2020-08-18",20144.03,20512.52,20045.77,20512.52,1012830],["2020-08-19",20487.95,20635.35,20389.69,20561.65,564860],["2020-08-20",20561.65,20635.35,20537.08,20586.22,591810],["2020-08-21",20561.65,20610.78,20512.52,20586.22,367030],["2020-08-24",20586.22,20586.22,20487.95,20537.08,488090],["2020-08-25",20537.08,20537.08,20414.26,20487.95,678220],["2020-08-26",20487.95,20512.52,20463.39,20512.52,529200],["2020-08-27",20512.52,20635.35,20291.43,20537.08,974290],["2020-08-28",20537.08,20586.22,20438.82,20537.08,399610],["2020-08-31",20537.08,20709.05,20144.03,20144.03,795890],["2020-09-01",20144.03,20635.35,20070.33,20144.03,427090],["2020-09-03",20168.6,20340.56,20144.03,20193.16,646670],["2020-09-04",20144.03,20242.29,20094.9,20217.73,819870],["2020-09-07",20217.73,20291.43,20094.9,20242.29,454900],["2020-09-08",20242.29,20389.69,20193.16,20242.29,653580],["2020-09-09",20242.29,20266.86,20144.03,20193.16,2145110],["2020-09-10",19996.64,20193.16,19922.94,20119.46,1644300],["2020-09-11",19898.37,20193.16,19898.37,20045.77,472710],["2020-09-14",20045.77,20094.9,19849.24,19898.37,660940],["2020-09-15",19898.37,20119.46,19898.37,20021.2,706530],["2020-09-16",20021.2,20144.03,20021.2,20094.9,397250],["2020-09-17",20094.9,20217.73,20094.9,20168.6,1130860],["2020-09-18",20168.6,20291.43,20094.9,20217.73,623770],["2020-09-21",20242.29,20340.56,20144.03,20242.29,417470],["2020-09-22",20242.29,20365.12,20144.03,20291.43,1510560],["2020-09-23",20291.43,20389.69,20217.73,20315.99,661470],["2020-09-24",20315.99,20340.56,20193.16,20242.29,772210],["2020-09-25",20242.29,20659.91,20193.16,20537.08,418110],["2020-09-28",20537.08,20635.35,20365.12,20414.26,514390],["2020-09-29",20414.26,20438.82,20119.46,20242.29,433490],["2020-09-30",20217.73,20340.56,20119.46,20242.29,635500],["2020-10-01",20242.29,20291.43,20119.46,20144.03,590540],["2020-10-02",20144.03,20242.29,20070.33,20144.03,435450],["2020-10-05",20144.03,20242.29,19677.28,20144.03,1186990],["2020-10-06",20144.03,20389.69,20144.03,20315.99,711350],["2020-10-07",20315.99,20438.82,20193.16,20315.99,1152330],["2020-10-08",20315.99,20315.99,20144.03,20168.6,534960],["2020-10-09",20168.6,20389.69,19898.37,20315.99,662550],["2020-10-12",20315.99,20365.12,20217.73,20315.99,1743100],["2020-10-13",20315.99,20389.69,20217.73,20315.99,1122680],["2020-10-14",20315.99,20340.56,20217.73,20291.43,1846700],["2020-10-15",20291.43,20635.35,20242.29,20389.69,1905180],["2020-10-16",20389.69,20561.65,20389.69,20438.82,1639330],["2020-10-19",20438.82,20610.78,20389.69,20512.52,1676360],["2020-10-20",20512.52,20512.52,20119.46,20365.12,1091780],["2020-10-21",20365.12,20512.52,20340.56,20414.26,1188420],["2020-10-22",20365.12,20512.52,20144.03,20389.69,2417980],["2020-10-23",20389.69,20414.26,20242.29,20266.86,1452010],["2020-10-26",20266.86,20512.52,20266.86,20481.81,555170],["2020-10-27",20451.1,20543.23,20451.1,20481.81,422100],["2020-10-28",20481.81,20481.81,20358.98,20389.69,410050],["2020-10-29",20389.69,20573.93,20082.62,20420.4,623920],["2020-10-30",20420.4,20543.23,20420.4,20451.1,621730],["2020-11-02",20451.1,20543.23,20389.69,20451.1,371970],["2020-11-03",20481.81,20512.52,20451.1,20451.1,533200],["2020-11-04",20451.1,20543.23,20328.27,20358.98,1095660],["2020-11-05",20389.69,20481.81,20266.86,20420.4,637530],["2020-11-06",20420.4,20512.52,20389.69,20420.4,680500],["2020-11-09",20420.4,20512.52,20358.98,20420.4,876820],["2020-11-10",20420.4,20635.35,20420.4,20451.1,1214550],["2020-11-11",20451.1,20604.64,20420.4,20481.81,1102460],["2020-11-12",20481.81,20635.35,20420.4,20512.52,1071870],["2020-11-13",20512.52,20543.23,20358.98,20512.52,1042670],["2020-11-16",20512.52,20604.64,20328.27,20451.1,949210],["2020-11-17",20451.1,20451.1,20389.69,20389.69,971050],["2020-11-18",20389.69,20481.81,20297.57,20328.27,1240560],["2020-11-19",20328.27,20389.69,20266.86,20389.69,1033450],["2020-11-20",20389.69,20573.93,20082.62,20420.4,1850460],["2020-11-23",20420.4,20481.81,20266.86,20389.69,1542790],["2020-11-24",20389.69,20543.23,20297.57,20389.69,1681510],["2020-11-25",20389.69,20512.52,20328.27,20358.98,1982980],["2020-11-26",20358.98,20420.4,20236.15,20420.4,1787120],["2020-11-27",20420.4,20512.52,20297.57,20420.4,1334620],["2020-11-30",20420.4,20512.52,20328.27,20328.27,1507050],["2020-12-01",20328.27,20328.27,20205.45,20297.57,1549970],["2020-12-02",20297.57,20358.98,20144.03,20358.98,1037100],["2020-12-03",20358.98,20543.23,20236.15,20358.98,1601170],["2020-12-04",20358.98,20481.81,20266.86,20328.27,1974940],["2020-12-07",20328.27,20451.1,20236.15,20358.98,1543430],["2020-12-08",20358.98,20420.4,20205.45,20420.4,1652700],["2020-12-09",20420.4,20420.4,20328.27,20420.4,468670],["2020-12-10",20420.4,20420.4,20358.98,20358.98,429920],["2020-12-11",20358.98,20389.69,20328.27,20358.98,707240],["2020-12-14",20328.27,20420.4,20328.27,20358.98,484530],["2020-12-15",20358.98,20389.69,20266.86,20358.98,880760],["2020-12-16",20358.98,20420.4,20236.15,20328.27,1416170],["2020-12-17",20328.27,20420.4,20205.45,20328.27,879370],["2020-12-18",20328.27,20389.69,20205.45,20358.98,1110170],["2020-12-21",20358.98,20358.98,20236.15,20358.98,688900],["2020-12-22",20358.98,20420.4,20174.74,20328.27,2498690],["2020-12-23",20328.27,20420.4,20266.86,20266.86,1805630],["2020-12-24",20266.86,20512.52,20144.03,20236.15,811150],["2020-12-25",20236.15,20358.98,20236.15,20328.27,4624470],["2020-12-28",20328.27,20481.81,20266.86,20328.27,2817190],["2020-12-29",20266.86,20389.69,20266.86,20358.98,858510],["2020-12-30",20358.98,20358.98,20266.86,20328.27,3917080],["2020-12-31",20328.27,20573.93,20328.27,20481.81,782430],["2021-01-04",20481.81,20635.35,20451.1,20635.35,1160500],["2021-01-05",20573.93,20758.18,20573.93,20635.35,1700000],["2021-01-06",20635.35,20758.18,20543.23,20696.76,757100],["2021-01-07",20696.76,20788.89,20543.23,20666.06,1547500],["2021-01-08",20666.06,20666.06,20481.81,20543.23,1086000],["2021-01-11",20543.23,20604.64,20481.81,20543.23,1596200],["2021-01-12",20543.23,20696.76,20543.23,20696.76,1200800],["2021-01-13",20604.64,20727.47,20512.52,20696.76,1394400],["2021-01-14",20696.76,22140.01,20573.93,22140.01,3666700],["2021-01-15",22723.45,23675.38,21495.15,22907.69,3152900],["2021-01-18",22876.99,23030.52,22662.03,22876.99,2162000],["2021-01-19",22723.45,22723.45,21679.4,22293.55,1638800],["2021-01-20",22262.84,22293.55,20850.3,21495.15,2935500],["2021-01-21",21495.15,22999.82,21280.2,22600.62,6540300],["2021-01-22",22723.45,22846.28,22539.21,22723.45,1767000],["2021-01-25",22723.45,23706.08,22723.45,23368.3,1791800],["2021-01-26",23368.3,23890.33,22539.21,23030.52,1476800],["2021-01-27",22907.69,23337.6,22047.89,22078.59,2021600],["2021-01-28",20942.42,21556.57,20543.23,20543.23,2011500],["2021-01-29",20358.98,21372.33,20358.98,21065.25,1705300],["2021-02-01",21003.84,21280.2,20543.23,20727.47,1608800],["2021-02-02",20696.76,21188.08,20696.76,21188.08,1721300],["2021-02-03",21188.08,22170.72,21188.08,21863.64,995300],["2021-02-04",21863.64,21955.77,21587.28,21863.64,833700],["2021-02-05",21863.64,22232.13,21525.86,21525.86,2599100],["2021-02-08",21525.86,21617.98,20236.15,20573.93,964500],["2021-02-09",20573.93,21065.25,20543.23,20942.42,1839900],["2021-02-17",21218.79,21525.86,21003.84,21464.45,879700],["2021-02-18",21617.98,21710.11,21310.91,21648.69,1173100],["2021-02-19",21617.98,21710.11,21249.5,21495.15,997900],["2021-02-22",21495.15,21802.23,21310.91,21679.4,1441300],["2021-02-23",21495.15,21710.11,21249.5,21310.91,1403400],["2021-02-24",21341.62,21495.15,21034.54,21188.08,1163800],["2021-02-25",21341.62,21372.33,20881.01,21065.25,1253700],["2021-02-26",21065.25,21126.67,20758.18,21003.84,1484900],["2021-03-01",21065.25,21556.57,21065.25,21525.86,716400],["2021-03-02",21863.64,21925.06,21403.03,21556.57,836200],["2021-03-03",21556.57,21679.4,21433.74,21587.28,874400],["2021-03-04",21525.86,21802.23,21034.54,21065.25,817300],["2021-03-05",20942.42,21495.15,20758.18,21495.15,1047600],["2021-03-08",21679.4,21679.4,21188.08,21495.15,1111700],["2021-03-09",20942.42,22846.28,20881.01,22723.45,4677900],["2021-03-10",22723.45,23030.52,21832.94,22600.62,2245800],["2021-03-11",22662.03,22723.45,22109.3,22354.96,1990000],["2021-03-12",22293.55,22293.55,21740.81,21771.52,1597100],["2021-03-15",21740.81,21771.52,21188.08,21188.08,641400],["2021-03-16",21065.25,21802.23,19775.54,21679.4,7919600],["2021-03-17",21617.98,22477.79,20881.01,22416.38,2030800],["2021-03-18",22569.91,22723.45,22201.42,22600.62,560300],["2021-03-19",21802.23,22109.3,21433.74,22047.89,868300],["2021-03-22",22047.89,22109.3,21679.4,21802.23,620200],["2021-03-23",21740.81,21740.81,21065.25,21433.74,1521800],["2021-03-24",21372.33,21495.15,20881.01,21310.91,1078800],["2021-03-25",21310.91,21495.15,21188.08,21495.15,1175300],["2021-03-26",21433.74,21740.81,21095.96,21556.57,764800],["2021-03-29",21587.28,21740.81,21556.57,21740.81,1057200],["2021-03-30",21740.81,22170.72,21710.11,22109.3,1118500],["2021-03-31",22201.42,22477.79,22109.3,22232.13,567800],["2021-04-01",22232.13,22846.28,22109.3,22846.28,1175300],["2021-04-02",22938.4,22969.11,22692.74,22754.16,665400],["2021-04-05",22938.4,22999.82,22078.59,22600.62,1106100],["2021-04-06",22569.91,22569.91,21986.47,22140.01,878100],["2021-04-07",22109.3,22170.72,21802.23,22078.59,685600],["2021-04-08",22078.59,22293.55,21771.52,22293.55,674500],["2021-04-09",22293.55,22539.21,22201.42,22477.79,980500],["2021-04-12",22477.79,22723.45,22477.79,22662.03,1093900],["2021-04-13",22815.57,22846.28,22354.96,22723.45,1240000],["2021-04-14",22723.45,22723.45,22293.55,22662.03,816700],["2021-04-15",22600.62,22876.99,22109.3,22109.3,1175000],["2021-04-16",22109.3,22416.38,21863.64,22047.89,1637700],["2021-04-19",22047.89,22662.03,22047.89,22662.03,1864500],["2021-04-20",22692.74,22846.28,22416.38,22600.62,1420600],["2021-04-22",22477.79,22600.62,21617.98,21617.98,809300],["2021-04-23",21802.23,22477.79,21617.98,22232.13,687500],["2021-04-26",22232.13,22447.08,22017.18,22293.55,1484500],["2021-04-27",22293.55,22354.96,22170.72,22324.25,1328900],["2021-04-28",22324.25,22416.38,22170.72,22354.96,2351400],["2021-04-29",22354.96,22447.08,22232.13,22324.25,975600],["2021-05-04",21925.06,22170.72,20881.01,22109.3,2363900],["2021-05-05",22201.42,22416.38,21986.47,22109.3,1301600],["2021-05-06",22109.3,22109.3,21341.62,21495.15,1889800],["2021-05-07",21433.74,21802.23,21065.25,21249.5,1638500],["2021-05-10",21188.08,21249.5,20881.01,21218.79,1499200],["2021-05-11",21218.79,21403.03,21003.84,21003.84,922100],["2021-05-12",21003.84,21679.4,20881.01,20881.01,1278200],["2021-05-13",20911.71,21003.84,20788.89,20881.01,756941],["2021-05-14",20881.01,21372.33,20788.89,20881.01,1086400],["2021-05-17",20881.01,21034.54,20451.1,20819.59,1305800],["2021-05-18",20819.59,21249.5,20758.18,21126.67,949400],["2021-05-19",21126.67,21433.74,21095.96,21310.91,766500],["2021-05-20",21310.91,21433.74,20881.01,21249.5,1458800],["2021-05-21",21249.5,21372.33,20881.01,21065.25,2328875],["2021-05-24",21065.25,21188.08,20819.59,21095.96,1072900],["2021-05-25",20942.42,21280.2,20881.01,20881.01,958400],["2021-05-26",20881.01,21034.54,20788.89,20881.01,839000],["2021-05-27",20881.01,21003.84,20819.59,20881.01,1564200],["2021-05-28",20881.01,20973.13,20758.18,20911.71,734600],["2021-05-31",20911.71,20911.71,20696.76,20819.59,1247800],["2021-06-01",20819.59,20973.13,20666.06,20666.06,598100],["2021-06-02",20666.06,20911.71,20666.06,20881.01,1562400],["2021-06-03",20973.13,21126.67,20758.18,20911.71,1071400],["2021-06-04",20942.42,20942.42,20850.3,20911.71,1114100],["2021-06-07",20911.71,21003.84,20819.59,20819.59,1277900],["2021-06-08",20819.59,20911.71,20758.18,20850.3,1397800],["2021-06-09",20819.59,20881.01,20758.18,20819.59,1346100],["2021-06-10",20850.3,20881.01,20758.18,20850.3,2131600],["2021-06-11",20850.3,20881.01,20819.59,20850.3,1346000],["2021-06-14",20911.71,21126.67,20819.59,21095.96,1058900],["2021-06-15",21126.67,21433.74,21095.96,21372.33,347900],["2021-06-16",21372.33,22047.89,21372.33,21925.06,450400],["2021-06-17",21894.35,21986.47,21771.52,21925.06,908200],["2021-06-18",21925.06,22109.3,21771.52,21832.94,519500],["2021-06-21",21863.64,21986.47,21740.81,21925.06,508800],["2021-06-22",21925.06,22017.18,21188.08,21771.52,1525400],["2021-06-23",21802.23,21802.23,21403.03,21617.98,1097500],["2021-06-24",21679.4,21740.81,21495.15,21617.98,732200],["2021-06-25",21617.98,21802.23,21341.62,21525.86,1202100],["2021-06-28",21495.15,21587.28,21341.62,21556.57,2281030],["2021-06-29",21587.28,22109.3,21525.86,21925.06,1323800],["2021-06-30",21986.47,22047.89,21556.57,21955.77,1758100],["2021-07-01",21955.77,22109.3,21925.06,21986.47,952900],["2021-07-02",22017.18,22017.18,21617.98,21710.11,756800],["2021-07-05",21710.11,21925.06,21464.45,21740.81,1135500],["2021-07-06",21740.81,21832.94,21495.15,21587.28,769900],["2021-07-07",21617.98,21710.11,21403.03,21495.15,1111400],["2021-07-08",21556.57,21556.57,21403.03,21525.86,1001000],["2021-07-09",21525.86,21525.86,21249.5,21341.62,1083800],["2021-07-12",21372.33,21433.74,20881.01,21249.5,1178000],["2021-07-13",21249.5,21556.57,21249.5,21495.15,1208200],["2021-07-14",21556.57,21894.35,21556.57,21802.23,1500000],["2021-07-15",21802.23,21863.64,21495.15,21617.98,1124300],["2021-07-16",21617.98,21648.69,21556.57,21587.28,448100],["2021-07-19",21556.57,21556.57,21188.08,21310.91,981400],["2021-07-20",21310.91,21310.91,21126.67,21157.37,802500],["2021-07-21",21157.37,21372.33,21034.54,21249.5,1189400],["2021-07-22",21218.79,22109.3,21003.84,22109.3,1105900],["2021-07-23",22047.89,22416.38,21310.91,22078.59,1917000],["2021-07-26",22109.3,22477.79,22017.18,22416.38,521000],["2021-07-27",22416.38,22692.74,22109.3,22109.3,773800],["2021-07-28",22109.3,22170.72,21925.06,21925.06,682700],["2021-07-29",21986.47,22416.38,21617.98,22416.38,367800],["2021-07-30",22477.79,23982.45,21986.47,23982.45,1236900],["2021-08-02",23982.45,24289.52,23982.45,24105.28,1319700],["2021-08-03",23767.5,24627.31,23767.5,24504.48,903600],["2021-08-04",24535.18,24688.72,24412.35,24565.89,1044100],["2021-08-05",24627.31,25180.04,24504.48,24872.96,625000],["2021-08-06",24872.96,25180.04,24658.01,24811.55,1298600],["2021-08-09",24780.84,25241.45,24565.89,25241.45,1438100],["2021-08-10",25272.16,25364.28,25180.04,25333.58,720800],["2021-08-11",25333.58,25425.7,25180.04,25180.04,636800],["2021-08-12",25180.04,25579.23,25057.21,25487.11,696900],["2021-08-13",25487.11,25794.19,25333.58,25794.19,665000],["2021-08-16",25824.89,26039.84,25609.94,25702.06,809300],["2021-08-17",25702.06,25794.19,25272.16,25272.16,965800],["2021-08-18",25241.45,25425.7,25149.33,25425.7,570000],["2021-08-19",25425.7,25794.19,25118.62,25794.19,579800],["2021-08-20",25794.19,25855.6,25609.94,25609.94,539100],["2021-08-23",25640.65,25671.36,24872.96,25487.11,895100],["2021-08-24",25487.11,25671.36,24565.89,25671.36,3257600],["2021-08-25",25640.65,25794.19,24872.96,25794.19,708800],["2021-08-26",25794.19,26285.5,25487.11,25487.11,846200],["2021-08-27",25425.7,25609.94,25057.21,25609.94,3002500],["2021-08-30",25640.65,25855.6,25609.94,25824.89,803200],["2021-08-31",25824.89,26070.55,25732.77,25794.19,960100],["2021-09-01",25855.6,26162.67,24719.43,25671.36,1153200],["2021-09-06",25702.06,26101.26,25609.94,25917.02,1015200],["2021-09-07",25917.02,26039.84,24872.96,24872.96,1097400],["2021-09-08",24780.84,25794.19,24627.31,25671.36,1521000],["2021-09-09",25671.36,25886.31,25487.11,25824.89,893100],["2021-09-10",25824.89,26254.8,25794.19,25978.43,4049100],["2021-09-13",26009.14,26131.97,25026.5,25180.04,845100],["2021-09-14",25180.04,25241.45,24381.65,24381.65,1714600],["2021-09-15",24443.06,24934.38,24443.06,24903.67,5365500],["2021-09-16",24903.67,25057.21,24565.89,24688.72,669400],["2021-09-17",24688.72,25548.53,24658.01,25487.11,996000],["2021-09-20",25487.11,26101.26,24811.55,24872.96,2629900],["2021-09-21",24872.96,25241.45,24811.55,25180.04,933700],["2021-09-22",25241.45,25671.36,25057.21,25609.94,729100],["2021-09-23",25609.94,25671.36,25180.04,25640.65,836100],["2021-09-24",25671.36,25886.31,25640.65,25763.48,1062200],["2021-09-27",25794.19,25917.02,25671.36,25763.48,1345900],["2021-09-28",25763.48,26101.26,25732.77,26101.26,608300],["2021-09-29",26101.26,26285.5,25671.36,25794.19,470600],["2021-09-30",25794.19,26285.5,25487.11,26101.26,1998100],["2021-10-01",26101.26,26715.41,26101.26,26285.5,662600],["2021-10-04",26346.92,26715.41,26101.26,26346.92,625100],["2021-10-05",26408.33,26653.99,26346.92,26592.58,796200],["2021-10-06",26531.16,26684.7,26408.33,26684.7,1032400],["2021-10-07",26715.41,26899.65,26684.7,26684.7,517000],["2021-10-08",26684.7,26961.07,26531.16,26715.41,743000],["2021-10-11",26715.41,26899.65,26592.58,26838.24,866700],["2021-10-12",26838.24,27022.48,26469.75,26961.07,940100],["2021-10-13",26868.94,27022.48,26408.33,26408.33,794900],["2021-10-14",26408.33,27268.14,26408.33,27206.72,726500],["2021-10-15",27206.72,27452.38,27206.72,27268.14,504100],["2021-10-18",27268.14,27298.85,27022.48,27298.85,854300],["2021-10-19",27298.85,27452.38,27022.48,27022.48,772500],["2021-10-20",27022.48,27145.31,26408.33,26408.33,450800],["2021-10-21",26469.75,26592.58,26285.5,26346.92,1597100],["2021-10-22",26346.92,26776.82,26224.09,26469.75,771200],["2021-10-25",26469.75,26653.99,26408.33,26531.16,676000],["2021-10-26",26469.75,26531.16,26285.5,26500.45,1427100],["2021-10-27",26500.45,26961.07,26408.33,26899.65,899400],["2021-10-28",26899.65,27575.21,26899.65,27452.38,537500],["2021-10-29",27452.38,27636.63,27022.48,27390.97,1294800],["2021-11-01",27390.97,27390.97,26531.16,26531.16,739400],["2021-11-02",26531.16,28005.12,26408.33,27698.04,1632300],["2021-11-03",27698.04,28312.19,27145.31,27145.31,654900],["2021-11-04",27145.31,29018.46,27022.48,29018.46,934800],["2021-11-05",30093.22,31014.44,30031.8,30645.95,1355100],["2021-11-08",30891.61,31444.34,30707.36,30830.19,794700],["2021-11-09",30768.78,31935.66,29601.9,31935.66,878600],["2021-11-10",31997.07,32119.9,31075.85,31935.66,775500],["2021-11-11",31920.3,34115.88,31920.3,32832.31,1203700],["2021-11-12",32494.53,34115.88,31751.41,34115.88,950400],["2021-11-15",34250.99,34453.66,32832.31,34115.88,1314300],["2021-11-16",34115.88,34115.88,32832.31,33102.54,1242900],["2021-11-17",33102.54,34183.44,33102.54,34183.44,850500],["2021-11-18",34183.44,35467.01,33980.77,35129.22,526800],["2021-11-19",35196.78,35804.79,33575.43,35804.79,658400],["2021-11-22",35602.12,35737.23,34791.44,35129.22,2096700],["2021-11-23",35196.78,35872.34,34453.66,35602.12,813000],["2021-11-24",35669.67,35872.34,34656.33,35331.89,335300],["2021-11-25",34791.44,35331.89,34723.89,35129.22,2297200],["2021-11-26",35061.67,35804.79,34994.11,34994.11,762600],["2021-11-29",34115.88,35804.79,34115.88,35196.78,1656400],["2021-11-30",35196.78,36142.57,34656.33,36142.57,1480300],["2021-12-01",36075.01,37291.02,36075.01,36210.12,874100],["2021-12-02",36277.68,37155.91,36142.57,36480.35,712600],["2021-12-03",36547.9,36615.46,35399.45,36075.01,555500],["2021-12-06",35669.67,35872.34,34183.44,35129.22,605100],["2021-12-07",35331.89,36480.35,34386.11,36480.35,890900],["2021-12-08",36547.9,37223.47,36412.79,36615.46,1109500],["2021-12-09",36818.13,37155.91,36277.68,36683.02,739400],["2021-12-10",36750.57,36818.13,36480.35,36818.13,470100],["2021-12-13",37696.36,39385.26,37628.8,38844.82,1219900],["2021-12-14",39182.6,39250.15,38304.37,38777.26,1134900],["2021-12-15",38777.26,39250.15,37155.91,38439.48,1172800],["2021-12-16",38507.03,38777.26,36480.35,38169.25,1139600],["2021-12-17",38236.81,38642.15,36007.45,36007.45,1550900],["2021-12-20",36007.45,36547.9,35669.67,36277.68,1033000],["2021-12-21",36277.68,36818.13,34453.66,36750.57,1250200],["2021-12-22",37020.8,37899.03,37020.8,37291.02,863000],["2021-12-23",37358.58,37493.69,36075.01,36480.35,966300],["2021-12-24",37291.02,37831.47,36142.57,36818.13,1219100],["2021-12-27",36885.69,37020.8,36210.12,36885.69,1489700],["2021-12-28",36953.24,37223.47,35804.79,37020.8,1560100],["2021-12-29",37088.35,37358.58,35804.79,36683.02,1328600],["2021-12-30",36818.13,37155.91,36412.79,37020.8,1209600],["2021-12-31",37088.35,37358.58,36345.24,37088.35,1315900],["2022-01-04",37088.35,37899.03,36953.24,37831.47,1378700],["2022-01-05",37763.92,40466.16,37561.25,39047.48,2326600],["2022-01-06",39520.38,40263.5,39452.82,40060.83,1644000],["2022-01-07",40060.83,40803.95,39182.6,40668.83,1474300],["2022-01-10",40736.39,41209.28,39452.82,39858.16,1317100],["2022-01-11",38912.37,41344.39,38236.81,39250.15,1612600],["2022-01-12",38507.03,39250.15,38169.25,39250.15,1651700],["2022-01-13",39250.15,39520.38,38439.48,39317.71,1583200],["2022-01-14",38979.93,40533.72,38371.92,39925.71,1431400],["2022-01-17",39993.27,40398.61,38777.26,39115.04,1257400],["2022-01-18",39047.48,40060.83,38777.26,39317.71,1876000],["2022-01-19",39250.15,39790.6,38844.82,39587.93,1073600],["2022-01-20",39587.93,40263.5,39385.26,40263.5,1379800],["2022-01-21",40331.05,41006.61,40263.5,40533.72,1619000],["2022-01-24",40601.28,40871.5,39452.82,39858.16,1366200],["2022-01-25",39858.16,40263.5,39587.93,39993.27,1314900],["2022-01-26",40263.5,40533.72,39520.38,40398.61,1116300],["2022-01-27",40466.16,40466.16,39452.82,39723.05,1405800],["2022-01-28",39723.05,40195.94,39317.71,39925.71,1210700],["2022-02-07",39993.27,41614.62,39925.71,40736.39,1550200],["2022-02-08",40871.5,41276.84,40263.5,41074.17,1748100],["2022-02-09",41141.73,41952.4,41006.61,41479.51,1660300],["2022-02-10",41479.51,41547.06,41074.17,41141.73,1608300],["2022-02-11",41074.17,41276.84,40668.83,41074.17,1694100],["2022-02-14",40939.06,41547.06,40263.5,40803.95,1631400],["2022-02-15",40263.5,41884.84,40263.5,41547.06,1987300],["2022-02-16",41749.73,42019.96,41479.51,41479.51,1479900],["2022-02-17",41547.06,41884.84,41141.73,41614.62,2067650],["2022-02-18",41209.28,41952.4,41141.73,41817.29,1630900],["2022-02-21",42560.41,43641.31,42492.85,43168.41,1626900],["2022-02-22",43168.41,43168.41,42155.07,43033.3,1510900],["2022-02-23",42965.74,43371.08,42357.74,43100.86,1576800],["2022-02-24",43100.86,43438.64,41884.84,42965.74,1713300],["2022-02-25",43235.97,44249.31,42898.19,43708.86,1934300],["2022-02-28",43776.42,44519.54,43776.42,43911.53,1483500],["2022-03-01",43979.09,44451.98,43911.53,43911.53,1666200],["2022-03-02",44114.2,44316.87,43033.3,43303.52,1738500],["2022-03-03",43303.52,43843.97,42830.63,43776.42,1292800],["2022-03-04",43776.42,44384.42,43100.86,43979.09,1395600],["2022-03-07",44046.64,44249.31,43168.41,43303.52,1292600],["2022-03-08",43303.52,43371.08,42222.63,42830.63,1210800],["2022-03-09",42830.63,43235.97,41817.29,43100.86,1494600],["2022-03-10",42898.19,43303.52,41817.29,42965.74,1155000],["2022-03-11",42763.07,42830.63,42155.07,42492.85,1485500],["2022-03-14",42492.85,42492.85,40533.72,41682.18,1128200],["2022-03-15",41614.62,42019.96,40871.5,42019.96,1819200],["2022-03-16",42019.96,42290.18,40533.72,41884.84,1867200],["2022-03-17",41817.29,42560.41,41344.39,41547.06,1410400],["2022-03-18",41614.62,42222.63,40668.83,40668.83,1338900],["2022-03-21",40668.83,42560.41,40668.83,41547.06,1601300],["2022-03-22",41614.62,42560.41,41547.06,41682.18,1021400],["2022-03-23",41682.18,42627.96,41614.62,42560.41,2838300],["2022-03-24",42560.41,43438.64,42155.07,42695.52,1971700],["2022-03-25",42763.07,43303.52,42425.29,42965.74,1226100],["2022-03-28",42830.63,43033.3,41614.62,41884.84,1474000],["2022-03-29",42087.51,42425.29,41817.29,41817.29,1387500],["2022-03-30",41344.39,42627.96,41074.17,41547.06,1256700],["2022-03-31",41614.62,42222.63,41209.28,41344.39,1432400],["2022-04-01",41209.28,42627.96,41006.61,42357.74,1174500],["2022-04-04",42425.29,42898.19,41817.29,42019.96,1073500],["2022-04-05",42019.96,42560.41,41547.06,41749.73,994200],["2022-04-06",41682.18,42627.96,41547.06,42560.41,1149400],["2022-04-07",42560.41,42560.41,41209.28,41884.84,1055400],["2022-04-08",41952.4,41952.4,40803.95,40803.95,1265500],["2022-04-12",40803.95,40871.5,38912.37,39520.38,983000],["2022-04-13",39587.93,42222.63,38709.7,41209.28,3101718],["2022-04-14",41614.62,41749.73,41141.73,41141.73,976200],["2022-04-15",41276.84,41411.95,40871.5,40871.5,1409300],["2022-04-18",40939.06,41209.28,40533.72,41006.61,1700200],["2022-04-19",41006.61,41547.06,40195.94,40533.72,1347100],["2022-04-20",40263.5,41209.28,39858.16,39993.27,1439300],["2022-04-21",39925.71,40263.5,39655.49,40128.38,945300],["2022-04-22",39858.16,40533.72,39520.38,39993.27,829600],["2022-04-25",39858.16,40060.83,38371.92,39182.6,1004600],["2022-04-26",38507.03,39655.49,38371.92,39520.38,854200],["2022-04-27",39452.82,40533.72,38304.37,40533.72,1274100],["2022-04-28",40466.16,41344.39,39858.16,41209.28,1538500],["2022-04-29",41141.73,41884.84,41074.17,41344.39,1288100],["2022-05-04",41209.28,41276.84,41074.17,41074.17,1368100],["2022-05-05",41141.73,41884.84,40533.72,41817.29,1244000],["2022-05-06",41749.73,41749.73,40871.5,40871.5,1192900],["2022-05-09",40871.5,40871.5,39723.05,40195.94,959400],["2022-05-10",39925.71,40466.16,39723.05,40466.16,1909735],["2022-05-11",40533.72,40803.95,40195.94,40466.16,1253500],["2022-05-12",40871.5,40871.5,39993.27,40195.94,1028500],["2022-05-13",40263.5,40263.5,39115.04,39790.6,1340700],["2022-05-16",39858.16,40263.5,39655.49,39790.6,1969300],["2022-05-17",40060.83,41209.28,39655.49,41209.28,1389900],["2022-05-18",41547.06,41749.73,40533.72,40533.72,1340400],["2022-05-19",40533.72,40871.5,39858.16,40533.72,1365500],["2022-05-20",40533.72,40736.39,39858.16,39925.71,1103800],["2022-05-23",39520.38,40398.61,39520.38,39790.6,1650100],["2022-05-24",39790.6,39925.71,38844.82,38844.82,1984300],["2022-05-25",39047.48,41547.06,38709.7,41411.95,1979400],["2022-05-26",41411.95,41749.73,41344.39,41479.51,1337600],["2022-05-27",41614.62,42019.96,41209.28,41209.28,2729600],["2022-05-30",41276.84,41952.4,41209.28,41547.06,1386200],["2022-05-31",41614.62,41614.62,41209.28,41547.06,1415500],["2022-06-01",41209.28,43235.97,41209.28,42560.41,1376800],["2022-06-02",42627.96,42898.19,42155.07,42357.74,1263100],["2022-06-03",42357.74,42425.29,41884.84,42087.51,1076600],["2022-06-06",41884.84,42627.96,41547.06,41547.06,1176600],["2022-06-07",41614.62,41884.84,40466.16,40939.06,1283300],["2022-06-08",41006.61,42019.96,40533.72,41884.84,1009100],["2022-06-09",41952.4,42357.74,41344.39,41344.39,1376200],["2022-06-10",41276.84,41884.84,41209.28,41276.84,1806900],["2022-06-13",41074.17,41141.73,40533.72,41074.17,965000],["2022-06-14",41141.73,41952.4,40939.06,41344.39,800200],["2022-06-15",41344.39,41749.73,40871.5,41006.61,1801800],["2022-06-16",41209.28,41952.4,41209.28,41749.73,1165200],["2022-06-17",41749.73,41749.73,41006.61,41074.17,1064600],["2022-06-20",41074.17,41682.18,40398.61,40939.06,1490000],["2022-06-21",40939.06,41614.62,40398.61,41209.28,1390500],["2022-06-22",41209.28,43168.41,40939.06,43168.41,1890700],["2022-06-23",43168.41,43573.75,42425.29,42425.29,815900],["2022-06-24",42425.29,43168.41,42357.74,42695.52,1228000],["2022-06-27",42695.52,43168.41,42425.29,42965.74,1711600],["2022-06-28",42627.96,43303.52,41884.84,43168.41,1590200],["2022-06-29",43100.86,43573.75,42560.41,43235.97,1192900],["2022-06-30",43235.97,43573.75,42492.85,42560.41,1525000],["2022-07-01",42492.85,42492.85,41952.4,42087.51,1291300],["2022-07-04",42087.51,42155.07,41547.06,41682.18,1314400],["2022-07-05",41682.18,42087.51,41209.28,41682.18,930200],["2022-07-06",41614.62,42560.41,41209.28,41479.51,1281800],["2022-07-07",41411.95,41682.18,41209.28,41614.62,1189200],["2022-07-08",41479.51,42763.07,41411.95,42087.51,982000],["2022-07-11",42155.07,42155.07,41749.73,42019.96,1496200],["2022-07-12",42019.96,42222.63,41614.62,41817.29,1327600],["2022-07-13",41884.84,42492.85,41479.51,41884.84,1249700],["2022-07-14",41884.84,42492.85,41682.18,42155.07,1283100],["2022-07-15",42155.07,42763.07,42155.07,42425.29,1469400],["2022-07-18",42425.29,43235.97,42222.63,42830.63,1155900],["2022-07-19",42830.63,43235.97,42155.07,42492.85,887300],["2022-07-20",42492.85,43235.97,42492.85,43235.97,1052400],["2022-07-21",43235.97,43641.31,42492.85,42898.19,889300],["2022-07-22",42898.19,43033.3,42222.63,42695.52,1071200],["2022-07-25",42830.63,43235.97,42492.85,42830.63,1304200],["2022-07-26",42763.07,43033.3,42425.29,42492.85,1237700],["2022-07-27",42425.29,42560.41,42222.63,42290.18,866300],["2022-07-28",42222.63,42492.85,41817.29,42357.74,1063300],["2022-07-29",42357.74,42627.96,41817.29,41884.84,1256700],["2022-08-01",41884.84,44249.31,41817.29,44249.31,1554300],["2022-08-02",44249.31,44587.09,43911.53,44384.42,1346900],["2022-08-03",44384.42,44654.65,44114.2,44384.42,1325600],["2022-08-04",44384.42,44654.65,43843.97,44249.31,1357800],["2022-08-05",44249.31,44316.87,43708.86,44181.76,1418100],["2022-08-08",44046.64,44114.2,43708.86,43708.86,1087000],["2022-08-09",43708.86,44046.64,43371.08,43979.09,1574200],["2022-08-10",43911.53,44857.32,43776.42,44249.31,1233600],["2022-08-11",44316.87,44654.65,43979.09,44114.2,1044300],["2022-08-12",43573.75,44181.76,43438.64,43911.53,1140000],["2022-08-15",43979.09,44249.31,43843.97,44249.31,1282000],["2022-08-16",44316.87,44587.09,44046.64,44384.42,839500],["2022-08-17",44384.42,44654.65,44316.87,44587.09,825200],["2022-08-18",44519.54,45195.1,44384.42,44924.87,990300],["2022-08-19",44992.43,45397.77,44722.2,44789.76,707900],["2022-08-22",44789.76,45262.65,44181.76,44519.54,1040900],["2022-08-23",44519.54,44654.65,44046.64,44046.64,621800],["2022-08-24",44046.64,44451.98,43911.53,44114.2,1144200],["2022-08-25",44114.2,44384.42,43776.42,43776.42,939400],["2022-08-26",43506.19,44451.98,43235.97,44384.42,843900],["2022-08-29",43235.97,43911.53,43235.97,43911.53,900600],["2022-08-30",43843.97,44924.87,43843.97,44249.31,891500],["2022-08-31",44046.64,44519.54,43843.97,44249.31,727900],["2022-09-05",44316.87,44722.2,44114.2,44316.87,743800],["2022-09-06",44316.87,44924.87,44249.31,44316.87,1017900],["2022-09-07",44316.87,44992.43,43235.97,43235.97,1202300],["2022-09-08",42729.3,44810.03,42654.98,44735.72,1757700],["2022-09-09",44810.03,45330.21,44735.72,45107.28,837400],["2022-09-12",44958.65,45404.52,44661.4,45330.21,1321100],["2022-09-13",45627.46,45701.77,45181.59,45181.59,795700],["2022-09-14",44735.72,44810.03,43843.97,44512.78,1131700],["2022-09-15",44587.09,45255.9,44364.16,44512.78,833200],["2022-09-16",44587.09,45255.9,44215.53,45255.9,1189700],["2022-09-19",44735.72,44884.34,43843.97,44364.16,1449600],["2022-09-20",44364.16,44735.72,44215.53,44587.09,825700],["2022-09-21",44587.09,44661.4,43918.29,44661.4,1083500],["2022-09-22",44215.53,45330.21,43918.29,45330.21,1089100],["2022-09-23",45330.21,45553.15,45032.96,45107.28,1052300],["2022-09-26",44289.85,44587.09,43398.1,44587.09,876000],["2022-09-27",44587.09,44735.72,43769.66,44066.91,1067300],["2022-09-28",44141.22,45330.21,43843.97,44661.4,1451200],["2022-09-29",44661.4,44958.65,44215.53,44512.78,968300],["2022-09-30",44512.78,44587.09,43769.66,44512.78,1042800],["2022-10-03",44512.78,44587.09,43918.29,44066.91,832200],["2022-10-04",44215.53,44512.78,43843.97,44141.22,1448300],["2022-10-05",43843.97,44661.4,43843.97,44587.09,864600],["2022-10-06",44587.09,44587.09,44066.91,44364.16,1413600],["2022-10-07",44364.16,44438.47,43695.35,44289.85,1036400],["2022-10-10",44215.53,44364.16,43992.6,44289.85,1419300],["2022-10-11",44289.85,44289.85,43323.79,44066.91,1232300],["2022-10-12",43992.6,44661.4,43843.97,44587.09,853600],["2022-10-13",44661.4,44661.4,43918.29,44512.78,915400],["2022-10-14",44512.78,44735.72,44512.78,44735.72,837600],["2022-10-17",44810.03,44884.34,44512.78,44587.09,886100],["2022-10-18",44735.72,44810.03,44438.47,44438.47,789200],["2022-10-19",44438.47,44438.47,44066.91,44215.53,905300],["2022-10-20",44215.53,44364.16,43843.97,44066.91,809700],["2022-10-21",44066.91,44215.53,43398.1,43398.1,729300],["2022-10-24",43398.1,43621.04,43100.86,43175.17,719800],["2022-10-25",43175.17,43843.97,43026.54,43100.86,1655700],["2022-10-26",43100.86,43323.79,42283.43,42654.98,1367100],["2022-10-27",42654.98,43175.17,42580.67,43026.54,1399700],["2022-10-28",43100.86,43621.04,42729.3,43621.04,1186800],["2022-10-31",43843.97,43918.29,43026.54,43100.86,1331000],["2022-11-01",43472.41,43843.97,43100.86,43398.1,2131900],["2022-11-02",43398.1,43843.97,43323.79,43472.41,732800],["2022-11-03",43398.1,43472.41,43249.48,43472.41,1453400],["2022-11-04",43175.17,43323.79,42952.23,43100.86,1116500],["2022-11-07",43100.86,43249.48,42803.61,42952.23,1140300],["2022-11-08",42803.61,42877.92,42357.74,42729.3,1061100],["2022-11-09",42729.3,42877.92,42060.49,42729.3,1179300],["2022-11-10",42654.98,42729.3,41243.06,41986.18,1242400],["2022-11-11",41986.18,42357.74,41540.31,42357.74,846000],["2022-11-14",41986.18,42283.43,41391.68,42283.43,850900],["2022-11-15",42209.11,42432.05,41614.62,42209.11,542100],["2022-11-16",42209.11,42283.43,39310.95,39310.95,227500],["2022-11-17",39310.95,41837.55,39310.95,41837.55,294400],["2022-11-18",42357.74,42877.92,40945.81,42283.43,931800],["2022-11-21",42060.49,42060.49,40945.81,41020.12,685700],["2022-11-22",43100.86,43100.86,38716.46,38716.46,5200],["2022-11-23",39236.64,40722.88,38790.77,40722.88,416700],["2022-11-24",40722.88,41094.44,40425.63,41094.44,592700],["2022-11-25",41094.44,42357.74,40722.88,42357.74,2144100],["2022-11-28",42506.36,43249.48,42357.74,43100.86,348000],["2022-11-29",43100.86,43843.97,43100.86,43621.04,529800],["2022-11-30",43621.04,45330.21,43546.73,45330.21,355400],["2022-12-01",45404.52,45478.83,45181.59,45255.9,951300],["2022-12-02",45107.28,45107.28,44438.47,44587.09,629800],["2022-12-05",44512.78,44661.4,41688.93,44512.78,607400],["2022-12-06",44512.78,44661.4,43918.29,43918.29,681300],["2022-12-07",43843.97,44215.53,43769.66,43992.6,417700],["2022-12-08",44066.91,44289.85,43769.66,43769.66,519400],["2022-12-09",43769.66,43918.29,43546.73,43546.73,304100],["2022-12-12",43546.73,43918.29,43323.79,43323.79,1304600],["2022-12-13",43323.79,43472.41,43026.54,43175.17,743200],["2022-12-14",43175.17,43249.48,43026.54,43100.86,347900],["2022-12-15",43175.17,43323.79,43100.86,43175.17,426100],["2022-12-16",43175.17,43398.1,41763.24,41763.24,1050700],["2022-12-19",42357.74,42506.36,41614.62,41763.24,617300],["2022-12-20",41763.24,41911.87,41614.62,41763.24,731100],["2022-12-21",41837.55,41837.55,41614.62,41763.24,552000],["2022-12-22",41763.24,41837.55,41614.62,41688.93,430400],["2022-12-23",41391.68,41688.93,41391.68,41540.31,570400],["2022-12-26",41243.06,41466.0,41243.06,41391.68,483800],["2022-12-27",41466.0,41466.0,41317.37,41317.37,450200],["2022-12-28",41317.37,41466.0,41094.44,41094.44,535200],["2022-12-29",41168.75,41168.75,40722.88,40945.81,589600],["2022-12-30",40722.88,40722.88,39459.58,39979.76,496300],["2023-01-03",39905.45,40351.32,39905.45,40202.69,312800],["2023-01-04",40202.69,40202.69,38344.9,39756.82,376400],["2023-01-05",39756.82,39756.82,39162.33,39682.51,263300],["2023-01-06",39608.2,39756.82,39459.58,39682.51,426600],["2023-01-09",39682.51,39831.14,39608.2,39682.51,563800],["2023-01-10",39756.82,39756.82,39385.26,39608.2,755800],["2023-01-11",39608.2,39905.45,39533.89,39756.82,623500],["2023-01-12",39756.82,39905.45,39533.89,39682.51,747100],["2023-01-13",39608.2,39756.82,39459.58,39533.89,438600],["2023-01-16",39608.2,39608.2,39310.95,39385.26,495700],["2023-01-17",39459.58,39756.82,39236.64,39385.26,734100],["2023-01-18",39682.51,39682.51,39162.33,39310.95,619000],["2023-01-19",39162.33,39385.26,39162.33,39385.26,688600],["2023-01-27",39310.95,39608.2,39236.64,39533.89,513800],["2023-01-30",39533.89,39533.89,39310.95,39385.26,677500],["2023-01-31",39162.33,39459.58,39088.02,39459.58,1086500],["2023-02-01",39459.58,39533.89,39162.33,39236.64,273100],["2023-02-02",39310.95,39385.26,39162.33,39385.26,812000],["2023-02-03",39385.26,39385.26,39236.64,39236.64,731300],["2023-02-06",39162.33,39310.95,39013.71,39088.02,707300],["2023-02-07",39088.02,39162.33,38790.77,38939.39,462500],["2023-02-08",39013.71,39088.02,38716.46,39088.02,484600],["2023-02-09",38939.39,39162.33,38865.08,38865.08,409700],["2023-02-10",38865.08,39385.26,38865.08,39385.26,462200],["2023-02-13",39459.58,39459.58,39013.71,39162.33,593900],["2023-02-14",39162.33,39162.33,38716.46,38939.39,670500],["2023-02-15",38939.39,38939.39,38716.46,38939.39,582900],["2023-02-16",38939.39,39015.15,38560.61,38939.39,501100],["2023-02-17",38863.64,39090.91,38787.88,39090.91,626200],["2023-02-20",39090.91,39166.67,38939.39,39015.15,620300],["2023-02-21",39090.91,39166.67,38863.64,39166.67,625400],["2023-02-22",39166.67,39242.42,38939.39,39166.67,677000],["2023-02-23",39090.91,39166.67,38787.88,38863.64,478300],["2023-02-24",38863.64,38863.64,38636.36,38712.12,757100],["2023-02-27",38560.61,38712.12,38484.85,38484.85,744000],["2023-02-28",38333.33,38636.36,38333.33,38636.36,563100],["2023-03-01",38712.12,38939.39,38409.09,38939.39,465200],["2023-03-02",38939.39,39090.91,38636.36,39090.91,515600],["2023-03-03",39015.15,41590.91,38939.39,38939.39,533500],["2023-03-06",38939.39,39166.67,38863.64,39090.91,415600],["2023-03-07",38863.64,39242.42,38863.64,39090.91,530600],["2023-03-08",39015.15,39090.91,38863.64,38863.64,756800],["2023-03-09",38939.39,39015.15,38787.88,39015.15,597400],["2023-03-10",39015.15,39090.91,38787.88,38939.39,516800],["2023-03-13",38863.64,39090.91,38712.12,39090.91,914200],["2023-03-14",38863.64,39090.91,38787.88,39090.91,474800],["2023-03-15",39015.15,40000.0,38787.88,39848.48,588200],["2023-03-16",39924.24,39924.24,39545.45,39696.97,1223000],["2023-03-17",40000.0,42348.48,40000.0,42348.48,1253500],["2023-03-20",42196.97,42348.48,41969.7,42045.45,519300],["2023-03-21",41969.7,42196.97,41818.18,42045.45,659600],["2023-03-22",41969.7,42045.45,41666.67,41666.67,805500],["2023-03-23",41666.67,41818.18,41439.39,41666.67,1239400],["2023-03-24",41742.42,41969.7,41666.67,41893.94,418900],["2023-03-27",41969.7,42045.45,41818.18,42045.45,529800],["2023-03-28",42045.45,42196.97,41969.7,42196.97,651400],["2023-03-29",42424.24,42424.24,42121.21,42196.97,554900],["2023-03-30",42272.73,42272.73,41893.94,42272.73,685100],["2023-03-31",42196.97,42348.48,42045.45,42348.48,656600],["2023-04-03",42424.24,42651.52,42272.73,42575.76,556700],["2023-04-04",42651.52,42651.52,42196.97,42500.0,596200],["2023-04-05",42500.0,42727.27,42348.48,42348.48,774800],["2023-04-06",42348.48,42575.76,41742.42,41893.94,509200],["2023-04-07",41515.15,41742.42,41515.15,41666.67,489000],["2023-04-10",41590.91,41818.18,41439.39,41439.39,414400],["2023-04-11",41363.64,41439.39,41212.12,41363.64,555900],["2023-04-12",41363.64,41515.15,41212.12,41515.15,589600],["2023-04-13",41590.91,41590.91,41287.88,41439.39,706100],["2023-04-14",41590.91,41666.67,41363.64,41363.64,564100],["2023-04-17",41363.64,41439.39,41287.88,41363.64,603100],["2023-04-18",41287.88,41515.15,41287.88,41515.15,566600],["2023-04-19",41590.91,41666.67,41287.88,41287.88,473200],["2023-04-20",41136.36,41363.64,41136.36,41363.64,484600],["2023-04-21",41363.64,41439.39,41060.61,41060.61,704700],["2023-04-24",41287.88,41287.88,40681.82,40909.09,524500],["2023-04-25",40909.09,40984.85,40000.0,40530.3,586800],["2023-04-26",40530.3,40681.82,39621.21,39621.21,652500],["2023-04-27",39696.97,39696.97,38863.64,39242.42,491600],["2023-04-28",39242.42,39393.94,38939.39,39318.18,1100900],["2023-05-04",39393.94,39469.7,38939.39,39242.42,769600],["2023-05-05",39242.42,39318.18,39090.91,39242.42,737000],["2023-05-08",39393.94,40000.0,39318.18,40000.0,582900],["2023-05-09",40000.0,40075.76,39545.45,39848.48,839200],["2023-05-10",40075.76,40075.76,39772.73,39848.48,729500],["2023-05-11",40000.0,40151.52,39772.73,40151.52,1020600],["2023-05-12",40303.03,40303.03,40075.76,40303.03,808100],["2023-05-15",40454.55,40530.3,40303.03,40303.03,1471800],["2023-05-16",40303.03,40378.79,40075.76,40227.27,971100],["2023-05-17",40151.52,40227.27,40000.0,40075.76,1023000],["2023-05-18",39772.73,40303.03,39772.73,40303.03,1011500],["2023-05-19",40227.27,40757.58,40075.76,40757.58,1050200],["2023-05-22",40833.33,40909.09,40757.58,40909.09,1132300],["2023-05-23",40757.58,40833.33,40681.82,40833.33,776600],["2023-05-24",40833.33,40909.09,40606.06,40681.82,977700],["2023-05-25",40681.82,40757.58,40606.06,40681.82,965300],["2023-05-26",40681.82,40833.33,40530.3,40606.06,1625900],["2023-05-29",40681.82,40909.09,40606.06,40909.09,1337800],["2023-05-30",40909.09,41136.36,40757.58,40757.58,949700],["2023-05-31",40757.58,40909.09,40454.55,40909.09,1154700],["2023-06-01",40909.09,40984.85,39924.24,40530.3,1012900],["2023-06-02",40530.3,40757.58,40378.79,40757.58,1032800],["2023-06-05",40757.58,41060.61,40378.79,40378.79,715500],["2023-06-06",40378.79,40909.09,40000.0,40909.09,1094000],["2023-06-07",40984.85,41515.15,40833.33,41515.15,928100],["2023-06-08",41439.39,41666.67,41287.88,41590.91,931100],["2023-06-09",41590.91,41742.42,41212.12,41212.12,927400],["2023-06-12",41212.12,41287.88,41060.61,41060.61,881000],["2023-06-13",41060.61,41136.36,40909.09,41136.36,825300],["2023-06-14",40984.85,41136.36,40833.33,40833.33,984300],["2023-06-15",40530.3,40681.82,40378.79,40606.06,827800],["2023-06-16",40530.3,40681.82,39772.73,39772.73,1084100],["2023-06-19",39772.73,39772.73,39242.42,39318.18,824700],["2023-06-20",39242.42,39393.94,38939.39,39393.94,874200],["2023-06-21",39393.94,39621.21,39166.67,39621.21,2485100],["2023-06-22",39696.97,39848.48,39545.45,39696.97,1390700],["2023-06-23",39696.97,39772.73,39242.42,39393.94,1567200],["2023-06-26",39242.42,39393.94,39166.67,39393.94,678200],["2023-06-27",39393.94,39545.45,39242.42,39242.42,599400],["2023-06-28",39318.18,39318.18,39090.91,39318.18,756300],["2023-06-29",39318.18,39469.7,39090.91,39090.91,1218600],["2023-06-30",38863.64,39166.67,38863.64,39166.67,689900],["2023-07-03",39242.42,39318.18,39166.67,39318.18,942000],["2023-07-04",39318.18,39393.94,39242.42,39393.94,650500],["2023-07-05",39393.94,39469.7,39318.18,39469.7,796600],["2023-07-06",39393.94,39469.7,39166.67,39242.42,654700],["2023-07-07",39242.42,39242.42,39015.15,39090.91,654900],["2023-07-10",38712.12,40151.52,38636.36,40151.52,2454000],["2023-07-11",40075.76,40303.03,40000.0,40227.27,485500],["2023-07-12",40303.03,40454.55,40000.0,40075.76,2219300],["2023-07-13",40151.52,40227.27,40000.0,40000.0,1009500],["2023-07-14",40000.0,40378.79,40000.0,40227.27,963100],["2023-07-17",40303.03,40454.55,40227.27,40378.79,2369400],["2023-07-18",40454.55,40454.55,40303.03,40378.79,602500],["2023-07-19",40378.79,40454.55,40075.76,40378.79,2134000],["2023-07-20",40378.79,40454.55,40227.27,40378.79,668100],["2023-07-21",40378.79,40833.33,40227.27,40833.33,686400],["2023-07-24",40833.33,41136.36,40757.58,41060.61,551400],["2023-07-25",41212.12,41287.88,40909.09,41060.61,707500],["2023-07-26",41060.61,41287.88,40757.58,41287.88,705700],["2023-07-27",40984.85,41590.91,40909.09,41590.91,880500],["2023-07-28",41515.15,41818.18,41439.39,41742.42,742800],["2023-07-31",41666.67,41893.94,41212.12,41742.42,1267400],["2023-08-01",41742.42,41893.94,41515.15,41515.15,678100],["2023-08-02",41515.15,41515.15,41136.36,41136.36,526100],["2023-08-03",41136.36,41212.12,40984.85,41060.61,655100],["2023-08-04",40984.85,41515.15,40984.85,41363.64,662800],["2023-08-07",41212.12,41515.15,41136.36,41439.39,787400],["2023-08-08",41515.15,41515.15,41136.36,41212.12,896000],["2023-08-09",41136.36,41287.88,40909.09,40909.09,916900],["2023-08-10",41060.61,41136.36,40151.52,40303.03,792900],["2023-08-11",40303.03,40378.79,39772.73,39772.73,732400],["2023-08-14",39621.21,39924.24,39393.94,39772.73,759400],["2023-08-15",39621.21,39848.48,39242.42,39242.42,1005800],["2023-08-16",39242.42,39393.94,39015.15,39318.18,773200],["2023-08-17",39318.18,39393.94,38712.12,38787.88,744200],["2023-08-18",38787.88,38863.64,37803.03,38636.36,817500],["2023-08-21",38560.61,39469.7,38484.85,39393.94,638500],["2023-08-22",39469.7,39469.7,38939.39,39469.7,693800],["2023-08-23",39469.7,40000.0,39469.7,40000.0,671800],["2023-08-24",40075.76,40757.58,39848.48,40681.82,870100],["2023-08-25",40681.82,40757.58,40530.3,40681.82,793600],["2023-08-28",40681.82,40909.09,40454.55,40909.09,855200],["2023-08-29",40909.09,40909.09,40000.0,40530.3,1183200],["2023-08-30",40530.3,40833.33,40454.55,40757.58,813900],["2023-08-31",40833.33,40984.85,38939.39,38939.39,747100],["2023-09-05",39924.24,40227.27,39318.18,39469.7,690000],["2023-09-06",40151.52,40227.27,39393.94,39621.21,675200],["2023-09-07",39090.91,39621.21,39015.15,39242.42,886800],["2023-09-08",39242.42,39393.94,39090.91,39393.94,1121700],["2023-09-11",39621.21,39696.97,38712.12,39015.15,685100],["2023-09-12",39015.15,39393.94,38863.64,39242.42,853000],["2023-09-13",39242.42,39469.7,39090.91,39090.91,776800],["2023-09-14",39166.67,39469.7,38636.36,38712.12,847200],["2023-09-15",38712.12,38863.64,38409.09,38863.64,710600],["2023-09-18",38787.88,39015.15,38560.61,39015.15,825000],["2023-09-19",39015.15,39242.42,39015.15,39166.67,1059900],["2023-09-20",39166.67,39393.94,39015.15,39393.94,1072300],["2023-09-21",39469.7,39621.21,39318.18,39545.45,918900],["2023-09-22",39469.7,40000.0,39015.15,39772.73,956200],["2023-09-25",39696.97,39848.48,39318.18,39393.94,909100],["2023-09-26",39318.18,39924.24,39242.42,39772.73,877600],["2023-09-27",39772.73,40151.52,39696.97,40151.52,1092500],["2023-09-28",40151.52,40303.03,39848.48,40000.0,834400],["2023-09-29",40000.0,40151.52,40000.0,40151.52,996300],["2023-10-02",40530.3,40909.09,40151.52,40227.27,763300],["2023-10-03",40227.27,40227.27,39242.42,39242.42,749100],["2023-10-04",39015.15,39848.48,38636.36,39772.73,912200],["2023-10-05",39772.73,39848.48,39621.21,39696.97,890300],["2023-10-06",39848.48,40151.52,39621.21,39848.48,897800],["2023-10-09",39772.73,40000.0,39696.97,39848.48,870000],["2023-10-10",39621.21,40378.79,39469.7,40075.76,907700],["2023-10-11",40151.52,40909.09,40075.76,40833.33,963000],["2023-10-12",40833.33,41363.64,40833.33,41287.88,927000],["2023-10-13",41287.88,41287.88,40606.06,40909.09,959700],["2023-10-16",40757.58,40833.33,40227.27,40378.79,1039200],["2023-10-17",40454.55,40530.3,40075.76,40075.76,603600],["2023-10-18",39848.48,40075.76,39696.97,39848.48,793300],["2023-10-19",39924.24,39924.24,39696.97,39696.97,1027800],["2023-10-20",39696.97,40606.06,39621.21,40606.06,781300],["2023-10-23",40606.06,40681.82,39772.73,40151.52,916800],["2023-10-24",40075.76,40606.06,40000.0,40530.3,899600],["2023-10-25",40606.06,40757.58,40530.3,40681.82,692000],["2023-10-26",40681.82,40757.58,40075.76,40075.76,833000],["2023-10-27",40075.76,40378.79,39772.73,40303.03,812700],["2023-10-30",40303.03,40303.03,40151.52,40151.52,931700],["2023-10-31",40227.27,40303.03,40000.0,40000.0,536200],["2023-11-01",40075.76,40681.82,39772.73,40681.82,659600],["2023-11-02",40757.58,41742.42,40681.82,41666.67,871000],["2023-11-03",41818.18,42045.45,41515.15,41666.67,775600],["2023-11-06",41742.42,41818.18,39469.7,40984.85,1159800],["2023-11-07",41060.61,41060.61,40833.33,40909.09,908100],["2023-11-08",40909.09,41666.67,40606.06,41666.67,1000200],["2023-11-09",41742.42,42424.24,41590.91,42424.24,1130700],["2023-11-10",42500.0,43181.82,42196.97,42954.55,1192400],["2023-11-13",42803.03,42954.55,42727.27,42727.27,1053600],["2023-11-14",42727.27,42803.03,42575.76,42803.03,1141800],["2023-11-15",43106.06,43409.09,42954.55,43030.3,849300],["2023-11-16",43030.3,43030.3,42803.03,42803.03,1225500],["2023-11-17",42575.76,42727.27,42045.45,42045.45,1132500],["2023-11-20",41969.7,42045.45,41590.91,41666.67,727100],["2023-11-21",41666.67,42121.21,41287.88,42045.45,895000],["2023-11-22",42045.45,42651.52,41893.94,41969.7,761900],["2023-11-23",41969.7,42500.0,41515.15,41515.15,977600],["2023-11-24",41439.39,41666.67,40909.09,41666.67,1288500],["2023-11-27",41590.91,41818.18,41515.15,41742.42,840500],["2023-11-28",41666.67,41666.67,41439.39,41666.67,1080200],["2023-11-29",41666.67,41893.94,41515.15,41818.18,1054600],["2023-11-30",41818.18,41893.94,41666.67,41742.42,2487435],["2023-12-01",41363.64,41818.18,41363.64,41818.18,1075500],["2023-12-04",41742.42,42424.24,41666.67,42424.24,3116100],["2023-12-05",42424.24,42500.0,41666.67,41818.18,905200],["2023-12-06",41818.18,41969.7,41212.12,41969.7,1089400],["2023-12-07",41969.7,42121.21,41515.15,42045.45,959800],["2023-12-08",42045.45,42272.73,42045.45,42196.97,751900],["2023-12-11",42196.97,42500.0,42045.45,42196.97,953100],["2023-12-12",42121.21,42272.73,41893.94,41893.94,944500],["2023-12-13",41969.7,42651.52,41818.18,41969.7,1683700],["2023-12-14",41893.94,42272.73,41515.15,41666.67,965500],["2023-12-15",41515.15,41666.67,41287.88,41287.88,1473900],["2023-12-18",41136.36,41287.88,40757.58,40909.09,992400],["2023-12-19",40909.09,41060.61,40757.58,41060.61,1034400],["2023-12-20",41060.61,41969.7,40909.09,41287.88,938000],["2023-12-21",41363.64,41363.64,40681.82,41287.88,1515050],["2023-12-22",41212.12,41363.64,40530.3,41287.88,1685250],["2023-12-25",41287.88,41742.42,41136.36,41742.42,3383300],["2023-12-26",41742.42,42196.97,41666.67,41742.42,2523100],["2023-12-27",41742.42,41818.18,41590.91,41666.67,1710200],["2023-12-28",41666.67,41742.42,41515.15,41515.15,1649600],["2023-12-29",41287.88,41666.67,41287.88,41666.67,953500],["2024-01-02",41666.67,41818.18,41363.64,41363.64,1223800],["2024-01-03",41287.88,41742.42,40757.58,41742.42,1846000],["2024-01-04",41666.67,41742.42,41136.36,41212.12,1384700],["2024-01-05",41212.12,41212.12,40833.33,40984.85,1312500],["2024-01-08",40757.58,41136.36,40757.58,41136.36,1197300],["2024-01-09",40984.85,41742.42,40757.58,41287.88,1336600],["2024-01-10",41287.88,41666.67,41136.36,41515.15,2415200],["2024-01-11",41742.42,41742.42,41439.39,41666.67,1054800],["2024-01-12",41666.67,41666.67,41590.91,41666.67,2115300],["2024-01-15",41893.94,41969.7,41742.42,41969.7,1380600],["2024-01-16",42045.45,42121.21,41818.18,42121.21,680800],["2024-01-17",42121.21,42424.24,42045.45,42272.73,1394800],["2024-01-18",42272.73,42651.52,42121.21,42575.76,807100],["2024-01-19",42500.0,42651.52,42348.48,42348.48,795600],["2024-01-22",42348.48,42424.24,42196.97,42272.73,783700],["2024-01-23",42272.73,42348.48,42045.45,42121.21,746500],["2024-01-24",41969.7,42121.21,41818.18,41818.18,738000],["2024-01-25",41590.91,41818.18,41590.91,41742.42,838700],["2024-01-26",41742.42,41893.94,41439.39,41893.94,863000],["2024-01-29",42045.45,42196.97,41893.94,42121.21,910000],["2024-01-30",42196.97,42348.48,41969.7,41969.7,886100],["2024-01-31",42121.21,42272.73,41742.42,41818.18,776200],["2024-02-01",41818.18,42575.76,41818.18,42575.76,928400],["2024-02-02",42651.52,44772.73,42651.52,44166.67,1368100],["2024-02-05",44090.91,44318.18,44015.15,44242.42,1105400],["2024-02-06",44166.67,44242.42,43863.64,43939.39,828300],["2024-02-07",43939.39,44090.91,43106.06,43106.06,1026000],["2024-02-15",43181.82,43712.12,42803.03,43560.61,965500],["2024-02-16",43787.88,43863.64,43636.36,43863.64,883300],["2024-02-19",43939.39,46136.36,43863.64,45075.76,1130200],["2024-02-20",45075.76,45378.79,44924.24,45303.03,730000],["2024-02-21",45227.27,45530.3,45000.0,45151.52,766100],["2024-02-22",45075.76,45530.3,44924.24,45075.76,704300],["2024-02-23",45075.76,45075.76,44166.67,44166.67,930400],["2024-02-26",44166.67,44242.42,43939.39,44015.15,759800],["2024-02-27",44015.15,45000.0,43863.64,44848.48,919800],["2024-02-28",45000.0,45151.52,43712.12,44318.18,1512800],["2024-02-29",44393.94,44924.24,43939.39,43939.39,1039900],["2024-03-01",43863.64,44318.18,43787.88,43863.64,1876700],["2024-03-04",43863.64,44318.18,43106.06,44242.42,999600],["2024-03-05",44166.67,44242.42,44015.15,44242.42,1776600],["2024-03-06",44318.18,44318.18,42803.03,43257.58,912400],["2024-03-07",43333.33,44166.67,43030.3,43560.61,785400],["2024-03-08",43560.61,44393.94,42651.52,43333.33,1173500],["2024-03-11",43257.58,43636.36,42803.03,43484.85,2174100],["2024-03-12",43712.12,44166.67,42651.52,44090.91,1671000],["2024-03-13",44090.91,44469.7,44015.15,44318.18,4135500],["2024-03-14",44318.18,44772.73,44015.15,44015.15,1207200],["2024-03-15",43939.39,44318.18,43106.06,44318.18,2219500],["2024-03-18",44393.94,44545.45,43181.82,44242.42,1861600],["2024-03-19",44242.42,44469.7,43787.88,43787.88,2006900],["2024-03-20",43787.88,44696.97,43181.82,44621.21,2332800],["2024-03-21",44621.21,45227.27,44545.45,45075.76,1134100],["2024-03-22",45000.0,45378.79,44924.24,45075.76,1315000],["2024-03-25",45000.0,45454.55,44696.97,44696.97,780200],["2024-03-26",44545.45,44924.24,44469.7,44772.73,1619000],["2024-03-27",44696.97,45227.27,44166.67,45151.52,1216700],["2024-03-28",45075.76,45606.06,44696.97,44696.97,1301000],["2024-03-29",44469.7,44621.21,44242.42,44242.42,940200],["2024-04-01",44242.42,44318.18,43939.39,44090.91,985100],["2024-04-02",44015.15,44393.94,43712.12,44393.94,1119400],["2024-04-03",44469.7,44848.48,43863.64,44318.18,862300],["2024-04-04",44393.94,44469.7,43409.09,43560.61,1384900],["2024-04-05",43560.61,43939.39,43030.3,43030.3,1012300],["2024-04-08",43030.3,43560.61,42803.03,43030.3,1097400],["2024-04-09",43181.82,43560.61,42954.55,43333.33,1123600],["2024-04-10",43333.33,44015.15,42878.79,43333.33,735200],["2024-04-11",43106.06,43333.33,42727.27,43333.33,971700],["2024-04-12",43333.33,43636.36,43257.58,43560.61,1032900],["2024-04-15",43636.36,43636.36,42348.48,42348.48,962200],["2024-04-16",42121.21,42348.48,41969.7,42196.97,899300],["2024-04-17",42272.73,42651.52,42045.45,42651.52,723200],["2024-04-19",42651.52,42803.03,42196.97,42651.52,764000],["2024-04-22",42651.52,43257.58,42575.76,42878.79,940100],["2024-04-23",42954.55,43333.33,42500.0,43257.58,967900],["2024-04-24",43106.06,44318.18,43030.3,44318.18,1229000],["2024-04-25",44393.94,44545.45,44090.91,44469.7,1179000],["2024-04-26",44393.94,44772.73,44318.18,44696.97,1161900],["2024-05-02",44772.73,44772.73,44242.42,44318.18,881000],["2024-05-03",44318.18,44393.94,44242.42,44242.42,1366600],["2024-05-06",44015.15,44696.97,43939.39,44696.97,1218300],["2024-05-07",44848.48,44848.48,44166.67,44848.48,1520300],["2024-05-08",44848.48,44924.24,44242.42,44318.18,1276800],["2024-05-09",44318.18,44393.94,43712.12,44318.18,1016700],["2024-05-10",44318.18,44318.18,43863.64,43939.39,1294100],["2024-05-13",43939.39,44090.91,43712.12,43712.12,1282100],["2024-05-14",43484.85,43712.12,43409.09,43560.61,1856400],["2024-05-15",43484.85,44393.94,43484.85,44318.18,1500000],["2024-05-16",44318.18,45000.0,44318.18,45000.0,2298300],["2024-05-17",45151.52,45151.52,44696.97,44848.48,2306600],["2024-05-20",44848.48,45000.0,44772.73,45000.0,2734600],["2024-05-21",44848.48,44848.48,44621.21,44696.97,1919200],["2024-05-22",44696.97,44696.97,44393.94,44469.7,2083500],["2024-05-23",44166.67,44469.7,44166.67,44318.18,1213700],["2024-05-24",44318.18,44318.18,43939.39,44090.91,1507300],["2024-05-27",44015.15,44166.67,43939.39,44166.67,1187300],["2024-05-28",44090.91,44545.45,43939.39,44545.45,1417200],["2024-05-29",44545.45,44621.21,44545.45,44621.21,1241300],["2024-05-30",44545.45,44772.73,44242.42,44772.73,2724271],["2024-05-31",44848.48,45075.76,44772.73,45075.76,1183300],["2024-06-03",45303.03,46363.64,45000.0,45606.06,2022200],["2024-06-04",45606.06,45757.58,45454.55,45606.06,1181700],["2024-06-05",45681.82,45833.33,45227.27,45227.27,1435600],["2024-06-06",45303.03,45303.03,44696.97,44696.97,1949600],["2024-06-07",44696.97,44772.73,44469.7,44469.7,1183100],["2024-06-10",44469.7,44469.7,43712.12,44318.18,1081800],["2024-06-11",44318.18,44393.94,43484.85,43484.85,1167000],["2024-06-12",43560.61,44166.67,43181.82,43863.64,1118400],["2024-06-13",43863.64,44318.18,43787.88,44318.18,1174200],["2024-06-14",44318.18,44545.45,43560.61,43560.61,1194100],["2024-06-17",43560.61,43712.12,43333.33,43409.09,1170400],["2024-06-18",43409.09,43863.64,42954.55,43560.61,1135200],["2024-06-19",43636.36,43636.36,43030.3,43484.85,1214500],["2024-06-20",43484.85,44015.15,42954.55,43484.85,1198000],["2024-06-21",43560.61,43939.39,43030.3,43484.85,1430800],["2024-06-24",43787.88,43939.39,43181.82,43333.33,839000],["2024-06-25",43409.09,43787.88,43181.82,43712.12,1144800],["2024-06-26",43787.88,44393.94,43712.12,44318.18,843600],["2024-06-27",44242.42,44242.42,43939.39,44015.15,1077000],["2024-06-28",44318.18,44469.7,44090.91,44166.67,1240100],["2024-07-01",44166.67,44848.48,44015.15,44696.97,1475200],["2024-07-02",44621.21,45378.79,44545.45,45303.03,1490800],["2024-07-03",45303.03,45530.3,45227.27,45454.55,1990600],["2024-07-04",45530.3,46969.7,45303.03,46515.15,2086200],["2024-07-05",46515.15,46666.67,46363.64,46590.91,1063600],["2024-07-08",46666.67,46666.67,46363.64,46590.91,1098500],["2024-07-09",46439.39,46818.18,46212.12,46742.42,1264000],["2024-07-10",46666.67,46666.67,45757.58,45833.33,1476800],["2024-07-11",45984.85,46136.36,45833.33,45984.85,1405100],["2024-07-12",46212.12,46212.12,45909.09,45984.85,1341300],["2024-07-15",45909.09,46060.61,45833.33,46060.61,1261500],["2024-07-16",46060.61,46212.12,45984.85,46060.61,1086900],["2024-07-17",46136.36,46212.12,45833.33,45909.09,1207400],["2024-07-18",45909.09,46590.91,45757.58,46439.39,1283900],["2024-07-19",46590.91,46742.42,46439.39,46666.67,1064100],["2024-07-22",46742.42,48484.85,46590.91,48484.85,1346800],["2024-07-23",48712.12,50757.58,48484.85,50757.58,1665600],["2024-07-24",53636.36,53939.39,50833.33,53030.3,1651200],["2024-07-25",53000.0,53090.91,52090.91,52454.55,1510800],["2024-07-26",52363.64,52454.55,51545.45,52363.64,1526000],["2024-07-29",52090.91,53000.0,51818.18,52909.09,1578000],["2024-07-30",52909.09,53363.64,52545.45,53181.82,1309900],["2024-07-31",53272.73,54090.91,52909.09,53181.82,1485600],["2024-08-01",53181.82,53181.82,51727.27,52272.73,1185700],["2024-08-02",52363.64,52727.27,51818.18,52454.55,1362800],["2024-08-05",52090.91,52090.91,51000.0,51090.91,833100],["2024-08-06",50727.27,51090.91,50363.64,50909.09,1111600],["2024-08-07",51000.0,51545.45,50636.36,51454.55,1060700],["2024-08-08",50636.36,50909.09,50454.55,50545.45,1069100],["2024-08-09",50000.0,51454.55,50000.0,51363.64,1421900],["2024-08-12",51363.64,52000.0,51090.91,51818.18,1087800],["2024-08-13",51818.18,52272.73,51545.45,52000.0,1633700],["2024-08-14",51909.09,52727.27,51727.27,52363.64,1584500],["2024-08-15",52727.27,52909.09,52090.91,52363.64,847500],["2024-08-16",52545.45,53000.0,52454.55,52727.27,1001600],["2024-08-19",53181.82,53181.82,52181.82,52181.82,1106800],["2024-08-20",52181.82,52909.09,51818.18,52545.45,1038900],["2024-08-21",52454.55,52636.36,52272.73,52272.73,873700],["2024-08-22",52272.73,52272.73,51818.18,51818.18,848300],["2024-08-23",51727.27,51727.27,51545.45,51636.36,846200],["2024-08-26",51636.36,52090.91,51272.73,51818.18,1199400],["2024-08-27",51636.36,52090.91,51454.55,52000.0,986000],["2024-08-28",52090.91,52727.27,52000.0,52454.55,1283100],["2024-08-29",52454.55,53000.0,51818.18,51818.18,1191900],["2024-08-30",51636.36,51818.18,51272.73,51454.55,939500],["2024-09-04",51363.64,51454.55,50727.27,51363.64,1110400],["2024-09-05",51272.73,52090.91,51000.0,51727.27,1046700],["2024-09-06",51909.09,52181.82,51636.36,52181.82,999600],["2024-09-09",52636.36,52818.18,52090.91,52272.73,1154100],["2024-09-10",52454.55,52545.45,52000.0,52090.91,1119100],["2024-09-11",52090.91,52090.91,51727.27,51818.18,1144700],["2024-09-12",51727.27,52000.0,51363.64,51818.18,799300],["2024-09-13",51818.18,51909.09,51727.27,51727.27,1118100],["2024-09-16",51636.36,51818.18,51454.55,51454.55,852300],["2024-09-17",51363.64,52090.91,51272.73,52090.91,1013900],["2024-09-18",52000.0,52636.36,51818.18,52363.64,1050000],["2024-09-19",52363.64,52909.09,52090.91,52090.91,1451100],["2024-09-20",52181.82,52636.36,51090.91,51090.91,2060800],["2024-09-23",50909.09,51636.36,50818.18,51454.55,1163100],["2024-09-24",51090.91,52181.82,51090.91,52181.82,2179100],["2024-09-25",52636.36,53272.73,52454.55,53181.82,2349500],["2024-09-26",53181.82,53363.64,53090.91,53181.82,1748100],["2024-09-27",53090.91,53454.55,52727.27,53181.82,1380900],["2024-09-30",53090.91,53090.91,52727.27,53090.91,1933300],["2024-10-01",53090.91,53454.55,52636.36,53181.82,1005300],["2024-10-02",53000.0,53090.91,52090.91,52090.91,1437200],["2024-10-03",52000.0,52272.73,51272.73,51727.27,1108200],["2024-10-04",51636.36,51636.36,51272.73,51363.64,1041800],["2024-10-07",51181.82,51454.55,50909.09,51363.64,1729600],["2024-10-08",51363.64,51363.64,51000.0,51272.73,1221400],["2024-10-09",51090.91,51454.55,51000.0,51272.73,1570500],["2024-10-10",51272.73,52272.73,51181.82,51727.27,1470800],["2024-10-11",51818.18,52272.73,51363.64,52090.91,1840100],["2024-10-14",52272.73,52636.36,51818.18,52181.82,1943200],["2024-10-15",53181.82,53181.82,52090.91,52636.36,3292800],["2024-10-16",52636.36,53181.82,52545.45,52727.27,1236500],["2024-10-17",52909.09,53000.0,52090.91,52818.18,1279100],["2024-10-18",52818.18,53454.55,52545.45,53000.0,1506300],["2024-10-21",53000.0,53181.82,52272.73,52454.55,1651300],["2024-10-22",52454.55,52545.45,52090.91,52090.91,2116700],["2024-10-23",52090.91,52181.82,51272.73,51636.36,1029000],["2024-10-24",51636.36,51818.18,51181.82,51636.36,1329700],["2024-10-25",52181.82,52181.82,51818.18,52090.91,1071900],["2024-10-28",51636.36,52181.82,51272.73,52000.0,1110100],["2024-10-29",52454.55,53181.82,52000.0,53181.82,940000],["2024-10-30",53181.82,53636.36,52000.0,52727.27,998800],["2024-10-31",53000.0,53545.45,52454.55,52727.27,1259600],["2024-11-01",52636.36,53090.91,52454.55,53090.91,869100],["2024-11-04",53090.91,53181.82,52545.45,52636.36,884600],["2024-11-05",52636.36,52636.36,52000.0,52000.0,1286600],["2024-11-06",51545.45,52818.18,51363.64,52818.18,3423800],["2024-11-07",53000.0,53090.91,52636.36,52818.18,1747200],["2024-11-08",52909.09,53181.82,52000.0,53000.0,3056200],["2024-11-11",53090.91,53090.91,52727.27,53000.0,1193900],["2024-11-12",52909.09,53272.73,52363.64,52727.27,2646000],["2024-11-13",52545.45,52636.36,51727.27,52454.55,1287100],["2024-11-14",52454.55,53000.0,51636.36,52000.0,1723400],["2024-11-15",51545.45,51909.09,51272.73,51909.09,668000],["2024-11-18",51545.45,52818.18,51363.64,52818.18,929700],["2024-11-19",52818.18,53000.0,52363.64,52818.18,924600],["2024-11-20",53000.0,53636.36,52727.27,53454.55,2715693],["2024-11-21",53545.45,53818.18,52727.27,53636.36,1145400],["2024-11-22",53181.82,53727.27,52545.45,53545.45,1376100],["2024-11-25",53363.64,53909.09,53272.73,53909.09,1219800],["2024-11-26",53272.73,53727.27,53090.91,53181.82,1083700],["2024-11-27",52818.18,53090.91,52272.73,52636.36,1931500],["2024-11-28",52909.09,53181.82,52090.91,52454.55,1575100],["2024-11-29",52363.64,53181.82,52090.91,53181.82,1540200],["2024-12-02",53454.55,53545.45,53090.91,53454.55,1325900],["2024-12-03",53454.55,54000.0,53272.73,53818.18,1075300],["2024-12-04",54090.91,54090.91,53090.91,53454.55,1949400],["2024-12-05",53454.55,54272.73,53272.73,54272.73,1310700],["2024-12-06",54090.91,54181.82,53181.82,53272.73,1410200],["2024-12-09",53454.55,53636.36,52545.45,52727.27,1523600],["2024-12-10",52727.27,52818.18,52636.36,52727.27,1798300],["2024-12-11",52545.45,53181.82,52272.73,52818.18,1850700],["2024-12-12",53000.0,53181.82,52727.27,52727.27,3950400],["2024-12-13",53000.0,53181.82,52272.73,52545.45,2549400],["2024-12-16",52363.64,53636.36,52181.82,52909.09,3006903],["2024-12-17",53090.91,53090.91,52727.27,52909.09,2948700],["2024-12-18",52909.09,53181.82,52818.18,53181.82,3176978],["2024-12-19",52909.09,53000.0,52636.36,53000.0,1321600],["2024-12-20",53000.0,53454.55,51363.64,51363.64,2827300],["2024-12-23",51363.64,53272.73,51363.64,52545.45,2595400],["2024-12-24",52090.91,54090.91,51636.36,54090.91,1844500],["2024-12-25",54181.82,54545.45,53454.55,53636.36,1919300],["2024-12-26",54090.91,54545.45,53454.55,53909.09,1703100],["2024-12-27",54000.0,54000.0,53636.36,53727.27,1835400],["2024-12-30",53636.36,53818.18,52909.09,52909.09,1177200],["2024-12-31",52909.09,54545.45,52818.18,54363.64,1342000],["2025-01-02",54090.91,54636.36,53909.09,54454.55,1488500],["2025-01-03",54454.55,54454.55,53181.82,53454.55,1667400],["2025-01-06",53909.09,54363.64,53181.82,53363.64,2928600],["2025-01-07",53181.82,53636.36,52818.18,53545.45,1357900],["2025-01-08",53454.55,53818.18,52636.36,53727.27,2574900],["2025-01-09",53636.36,54000.0,53636.36,53909.09,1172500],["2025-01-10",54000.0,54363.64,53272.73,53272.73,1277700],["2025-01-13",53272.73,53818.18,52818.18,53727.27,1076400],["2025-01-14",53454.55,53545.45,52454.55,53272.73,1508800],["2025-01-15",53000.0,53636.36,52545.45,53454.55,1462500],["2025-01-16",53454.55,54090.91,52636.36,53545.45,1829200],["2025-01-17",53909.09,54000.0,52636.36,53636.36,2000100],["2025-01-20",53545.45,54181.82,53454.55,54090.91,1264400],["2025-01-21",53636.36,54272.73,53454.55,54272.73,1664600],["2025-01-22",54363.64,54636.36,54090.91,54181.82,1357900],["2025-01-23",53909.09,54000.0,53636.36,53818.18,2026500],["2025-01-24",53909.09,53909.09,53636.36,53636.36,1306800],["2025-02-03",53636.36,53636.36,52727.27,53181.82,1823400],["2025-02-04",53181.82,53272.73,53000.0,53000.0,1523400],["2025-02-05",52818.18,53454.55,52454.55,53000.0,1531800],["2025-02-06",53090.91,53636.36,52909.09,53272.73,1239300],["2025-02-07",53000.0,53000.0,52363.64,52454.55,1281800],["2025-02-10",52090.91,52090.91,51727.27,51818.18,1600800],["2025-02-11",51909.09,52090.91,51636.36,52090.91,1575700],["2025-02-12",52090.91,52181.82,51909.09,52000.0,1921000],["2025-02-13",52000.0,52545.45,51909.09,52181.82,2039700],["2025-02-14",52181.82,52818.18,52090.91,52727.27,2141100],["2025-02-17",52727.27,52818.18,52454.55,52454.55,1714800],["2025-02-18",52636.36,53272.73,52454.55,53000.0,1444100],["2025-02-19",53000.0,53181.82,52909.09,53181.82,1044300],["2025-02-20",53090.91,53545.45,53000.0,53272.73,2273400],["2025-02-21",53090.91,53363.64,53000.0,53000.0,1392600],["2025-02-24",52909.09,53909.09,52818.18,53363.64,2001300],["2025-02-25",53363.64,53727.27,53090.91,53636.36,1266100],["2025-02-26",53818.18,53818.18,53545.45,53818.18,1699000],["2025-02-27",53454.55,54000.0,53181.82,53818.18,1482300],["2025-02-28",53818.18,54181.82,53545.45,54090.91,1112900],["2025-03-03",54000.0,54181.82,53636.36,53636.36,1677500],["2025-03-04",53545.45,53545.45,52727.27,53454.55,1473400],["2025-03-05",53363.64,54000.0,53090.91,53545.45,1217700],["2025-03-06",53636.36,54181.82,52727.27,52909.09,1777100],["2025-03-07",52818.18,52909.09,52000.0,52181.82,1585900],["2025-03-10",52181.82,52181.82,51363.64,51454.55,2325000],["2025-03-11",51363.64,51363.64,50909.09,51181.82,1537200],["2025-03-12",51363.64,51454.55,50909.09,51181.82,1643600],["2025-03-13",51181.82,51454.55,50909.09,51000.0,1646800],["2025-03-14",51000.0,51545.45,50545.45,51181.82,1801200],["2025-03-17",51181.82,51636.36,50727.27,51545.45,2240700],["2025-03-18",51545.45,51818.18,51090.91,51636.36,2584500],["2025-03-19",52000.0,52000.0,50818.18,51545.45,2208100],["2025-03-20",51636.36,52090.91,51181.82,52000.0,1880000],["2025-03-21",51909.09,53818.18,51636.36,51636.36,4266500],["2025-03-24",51454.55,54090.91,51272.73,54090.91,2481900],["2025-03-25",54090.91,54545.45,53636.36,53818.18,2937500],["2025-03-26",53727.27,53818.18,53090.91,53181.82,1743500],["2025-03-27",53181.82,53181.82,52545.45,52909.09,1690200],["2025-03-28",52909.09,53000.0,52545.45,52636.36,1275200],["2025-03-31",52454.55,53181.82,52181.82,52636.36,1234900],["2025-04-01",52545.45,53181.82,52545.45,53090.91,1698000],["2025-04-02",52636.36,53636.36,52272.73,53454.55,1830400],["2025-04-03",51636.36,52727.27,51363.64,51363.64,1875600],["2025-04-04",50454.55,52181.82,49909.09,51090.91,2141700],["2025-04-08",50909.09,50909.09,49454.55,50363.64,1817100],["2025-04-09",50636.36,51363.64,49090.91,50000.0,2354100],["2025-04-10",52090.91,52909.09,50818.18,52909.09,1876300],["2025-04-11",53272.73,54090.91,52636.36,54090.91,1773200],["2025-04-14",54090.91,54454.55,53454.55,53454.55,2235000],["2025-04-15",53454.55,54090.91,52727.27,52909.09,2381100],["2025-04-16",52818.18,52909.09,51363.64,51454.55,2853800],["2025-04-17",51272.73,51363.64,49000.0,49181.82,2352900],["2025-04-18",48909.09,49272.73,48454.55,48636.36,2235200],["2025-04-21",48636.36,48636.36,47272.73,48000.0,1501700],["2025-04-22",47363.64,48000.0,46545.45,47272.73,1534700],["2025-04-23",47090.91,48000.0,46363.64,48000.0,1981200],["2025-04-24",48000.0,49181.82,47818.18,48909.09,3680200],["2025-04-25",48818.18,49545.45,48181.82,49000.0,1436000],["2025-04-28",48272.73,49272.73,48000.0,48000.0,3876800],["2025-04-29",48000.0,48454.55,47818.18,48363.64,1891400],["2025-05-05",48181.82,48636.36,47090.91,47363.64,1928900],["2025-05-06",47272.73,47454.55,46090.91,46181.82,1922900],["2025-05-07",46181.82,46818.18,44500.0,46818.18,3453500],["2025-05-08",46272.73,47909.09,45545.45,47727.27,2765500],["2025-05-09",47636.36,48363.64,47181.82,47272.73,3278700],["2025-05-12",47363.64,47818.18,47181.82,47181.82,2016800],["2025-05-13",47636.36,48181.82,45454.55,45909.09,2915400],["2025-05-14",45909.09,45909.09,45090.91,45181.82,1752800],["2025-05-15",45136.36,45227.27,43363.64,44000.0,3048900],["2025-05-16",43636.36,45000.0,43636.36,44545.45,2772100],["2025-05-19",44590.91,45909.09,44363.64,45636.36,2374700],["2025-05-20",45636.36,46818.18,45363.64,46545.45,2984500],["2025-05-21",46818.18,47727.27,46454.55,46636.36,2113300],["2025-05-22",46727.27,47181.82,45272.73,45545.45,2211700],["2025-05-23",45636.36,45636.36,44500.0,44590.91,2057500],["2025-05-26",44545.45,45636.36,44045.45,45090.91,2160400],["2025-05-27",45136.36,47272.73,45136.36,47090.91,2302100],["2025-05-28",47090.91,47272.73,46545.45,47000.0,1918200],["2025-05-29",47181.82,48363.64,46545.45,48181.82,2183300],["2025-05-30",48181.82,48636.36,47272.73,48545.45,2038800],["2025-06-02",48545.45,50727.27,48454.55,50454.55,2343200],["2025-06-03",50636.36,50636.36,49090.91,50181.82,3693056],["2025-06-04",50181.82,50181.82,48727.27,48909.09,2687697],["2025-06-05",49272.73,49636.36,47363.64,47454.55,1605500],["2025-06-06",46818.18,47454.55,46272.73,46363.64,1798000],["2025-06-09",45818.18,46363.64,45318.18,46363.64,2375000],["2025-06-10",46272.73,47272.73,45909.09,47090.91,3335667],["2025-06-11",46909.09,47636.36,46272.73,46545.45,1895200],["2025-06-12",46454.55,47727.27,45909.09,47272.73,4439866],["2025-06-13",48272.73,48272.73,47000.0,47545.45,5021267],["2025-06-16",48272.73,48272.73,47272.73,47545.45,2956000],["2025-06-17",47545.45,47636.36,47000.0,47363.64,5346400],["2025-06-18",47636.36,48181.82,46818.18,47000.0,4056800],["2025-06-19",47090.91,47727.27,45454.55,47545.45,4041767],["2025-06-20",47818.18,48363.64,46909.09,47272.73,2027500],["2025-06-23",47181.82,47636.36,46363.64,47545.45,1629800],["2025-06-24",48181.82,48727.27,47272.73,47545.45,3310700],["2025-06-25",47545.45,48454.55,47363.64,48181.82,1768300],["2025-06-26",47818.18,48545.45,47545.45,47818.18,1140900],["2025-06-27",47545.45,48181.82,47090.91,47909.09,1525900],["2025-06-30",47909.09,48545.45,47727.27,48454.55,1432200],["2025-07-01",48454.55,48545.45,47000.0,47454.55,2372900],["2025-07-02",47545.45,47545.45,46454.55,46909.09,1610000],["2025-07-03",45454.55,47181.82,45454.55,46909.09,2097400],["2025-07-04",46272.73,48272.73,45818.18,48181.82,1874900],["2025-07-07",48181.82,48636.36,47636.36,48090.91,1882200],["2025-07-08",48454.55,48454.55,47636.36,47727.27,2237700],["2025-07-09",47636.36,49090.91,47545.45,49090.91,2845700],["2025-07-10",49090.91,49090.91,47818.18,48363.64,2753400],["2025-07-11",48363.64,49000.0,47909.09,47909.09,2256100],["2025-07-14",47909.09,48090.91,46363.64,47181.82,2494300],["2025-07-15",46363.64,46727.27,45727.27,45909.09,2083600],["2025-07-16",46000.0,46818.18,45409.09,46000.0,2987800],["2025-07-17",45909.09,47000.0,45454.55,46727.27,3745300],["2025-07-18",46363.64,46909.09,45818.18,46454.55,3281900],["2025-07-21",46545.45,47272.73,46090.91,46454.55,2142500],["2025-07-22",46545.45,48090.91,45727.27,48090.91,2638600],["2025-07-23",48363.64,48636.36,47636.36,48454.55,2342000],["2025-07-24",48454.55,49090.91,47727.27,47727.27,2593200],["2025-07-25",48181.82,48818.18,47636.36,47727.27,1475700],["2025-07-28",47727.27,50000.0,47181.82,49272.73,2019200],["2025-07-29",49272.73,49545.45,47909.09,48727.27,2371900],["2025-07-30",48636.36,48909.09,47272.73,47454.55,2207600],["2025-07-31",47363.64,47727.27,47000.0,47181.82,1539000],["2025-08-01",46818.18,48181.82,46818.18,48181.82,1532800],["2025-08-04",47909.09,48000.0,47272.73,47727.27,1372400],["2025-08-05",47272.73,48636.36,46818.18,48454.55,2298000],["2025-08-06",48090.91,49090.91,48090.91,48727.27,1828600],["2025-08-07",48636.36,49636.36,47909.09,48181.82,2010800],["2025-08-08",48363.64,49545.45,48181.82,48909.09,2329900],["2025-08-11",49181.82,50000.0,48818.18,49363.64,1537500],["2025-08-12",49363.64,50090.91,48545.45,48545.45,2058200],["2025-08-13",48545.45,51272.73,46818.18,50272.73,3779800],["2025-08-14",50272.73,51454.55,49909.09,50909.09,3098300],["2025-08-15",50909.09,52000.0,50000.0,51454.55,3845400],["2025-08-18",51545.45,52454.55,51181.82,52272.73,2249300],["2025-08-19",52454.55,53454.55,52090.91,53000.0,5719533],["2025-08-20",52818.18,53090.91,51545.45,53000.0,3632300],["2025-08-21",52636.36,53090.91,51363.64,51363.64,4409100],["2025-08-22",51000.0,51363.64,49000.0,50000.0,3497400],["2025-08-25",50090.91,50818.18,47727.27,48545.45,4336700],["2025-08-26",48181.82,50181.82,48000.0,50090.91,3955200],["2025-08-27",50181.82,51090.91,49818.18,50454.55,3883300],["2025-08-28",50727.27,52090.91,50363.64,52000.0,2815100],["2025-08-29",52272.73,53000.0,51818.18,51818.18,2945600],["2025-09-03",52090.91,52181.82,50000.0,51636.36,3305900],["2025-09-04",51818.18,53636.36,51545.45,53181.82,3769000],["2025-09-05",53181.82,53636.36,52727.27,53090.91,2405300],["2025-09-08",53090.91,53727.27,51727.27,52272.73,2493400],["2025-09-09",52727.27,52727.27,51000.0,52272.73,2755500],["2025-09-10",52272.73,53454.55,52000.0,53454.55,2183900],["2025-09-11",53363.64,53636.36,52545.45,53545.45,2266300],["2025-09-12",53454.55,53909.09,53272.73,53909.09,3403400],["2025-09-15",53818.18,54636.36,53636.36,54454.55,2558400],["2025-09-16",54363.64,54363.64,52545.45,53090.91,2098800],["2025-09-17",53090.91,53090.91,51363.64,52181.82,3336400],["2025-09-18",51454.55,52181.82,50454.55,50545.45,3501000],["2025-09-19",50454.55,50909.09,47636.36,48181.82,3450000],["2025-09-22",48272.73,48363.64,47545.45,48000.0,2884700],["2025-09-23",48000.0,48818.18,47909.09,48636.36,1745400],["2025-09-24",48727.27,49454.55,48363.64,49454.55,1808400],["2025-09-25",49909.09,49909.09,49272.73,49909.09,1573100],["2025-09-26",50000.0,50272.73,49272.73,50181.82,1775700],["2025-09-29",50272.73,51727.27,50090.91,51363.64,1700700],["2025-09-30",51363.64,51818.18,50818.18,51272.73,1790700],["2025-10-01",51181.82,51727.27,50454.55,51363.64,1805600],["2025-10-02",51363.64,52000.0,50818.18,51090.91,2706800],["2025-10-03",51272.73,51727.27,50909.09,51181.82,1699800],["2025-10-06",51272.73,52272.73,50363.64,50909.09,4438100],["2025-10-07",49090.91,50545.45,49000.0,49545.45,1506500],["2025-10-08",50000.0,51363.64,49272.73,51090.91,3081800],["2025-10-09",50909.09,52909.09,50636.36,52636.36,2489500],["2025-10-10",52636.36,52727.27,52272.73,52545.45,1641500],["2025-10-13",52454.55,54090.91,51818.18,54090.91,3232400],["2025-10-14",54363.64,54909.09,53727.27,54727.27,2438000],["2025-10-15",54545.45,55727.27,54454.55,54727.27,2949400],["2025-10-16",54727.27,56000.0,54454.55,55818.18,2012800],["2025-10-17",56181.82,56272.73,54000.0,54090.91,2417800],["2025-10-20",54090.91,54090.91,52181.82,52272.73,1768600],["2025-10-21",50909.09,51272.73,50818.18,51000.0,1733400],["2025-10-22",50454.55,50545.45,48909.09,49818.18,1872200],["2025-10-23",49727.27,50727.27,48909.09,50727.27,2151700],["2025-10-24",50727.27,51000.0,49727.27,50909.09,1948800],["2025-10-27",50818.18,50909.09,49000.0,49181.82,2321400],["2025-10-28",49181.82,50636.36,49090.91,50636.36,1545400],["2025-10-29",50727.27,51818.18,50363.64,51545.45,1781000],["2025-10-30",51545.45,52272.73,50909.09,51181.82,1388700],["2025-10-31",51181.82,51818.18,50818.18,50909.09,1668400],["2025-11-03",51000.0,51363.64,50272.73,50454.55,1350300],["2025-11-04",50454.55,51000.0,48909.09,50909.09,1772100],["2025-11-05",50909.09,51000.0,48909.09,49181.82,1455700],["2025-11-06",48909.09,49272.73,46272.73,48181.82,3751900],["2025-11-07",48181.82,49181.82,47636.36,48181.82,4579400],["2025-11-10",48545.45,49454.55,47727.27,48636.36,6001400],["2025-11-11",48636.36,48636.36,47272.73,47272.73,6595433],["2025-11-12",47272.73,49545.45,47181.82,49090.91,4180133],["2025-11-13",49090.91,49181.82,47909.09,49000.0,1590600],["2025-11-14",49000.0,49545.45,48090.91,49363.64,3319100],["2025-11-17",49454.55,49818.18,49272.73,49545.45,5014700],["2025-11-18",49545.45,50000.0,49090.91,49363.64,2358100],["2025-11-19",49090.91,49363.64,49090.91,49363.64,1777100],["2025-11-20",49363.64,50454.55,49181.82,50272.73,3535500],["2025-11-21",49727.27,50454.55,49000.0,49818.18,2573000],["2025-11-24",49818.18,50272.73,49545.45,50000.0,2556000],["2025-11-25",50000.0,50272.73,49727.27,50181.82,2162300],["2025-11-26",50090.91,51090.91,50090.91,50727.27,2735600],["2025-11-27",50363.64,51818.18,49909.09,51636.36,3280000],["2025-11-28",51636.36,52272.73,50545.45,50727.27,4149100],["2025-12-01",50636.36,50727.27,49818.18,50090.91,2621100],["2025-12-02",49727.27,50090.91,49454.55,50000.0,2589800],["2025-12-03",49818.18,50363.64,49545.45,50000.0,2500000],["2025-12-04",50000.0,51909.09,49636.36,51818.18,3061700],["2025-12-05",51818.18,52363.64,51636.36,52272.73,1296300],["2025-12-08",52272.73,53454.55,52000.0,52909.09,1782100],["2025-12-09",53272.73,53363.64,52181.82,52909.09,2121600],["2025-12-10",53181.82,54000.0,52636.36,54000.0,1927500],["2025-12-11",54000.0,54272.73,53000.0,54000.0,1925100],["2025-12-12",53727.27,53909.09,51818.18,51909.09,4066000],["2025-12-15",50909.09,53818.18,50909.09,53636.36,2037800],["2025-12-16",53636.36,54272.73,53545.45,54090.91,6450700],["2025-12-17",54090.91,54363.64,53272.73,54000.0,1867500],["2025-12-18",54000.0,54000.0,52272.73,52454.55,4380400],["2025-12-19",52454.55,54363.64,52454.55,54090.91,5527800],["2025-12-22",54090.91,54727.27,53909.09,54727.27,2072600],["2025-12-23",54636.36,55363.64,54363.64,55090.91,7870300],["2025-12-24",55000.0,56363.64,54818.18,55818.18,4206700],["2025-12-25",55727.27,55818.18,55181.82,55636.36,4674700],["2025-12-26",55545.45,55545.45,54000.0,54090.91,6748900],["2025-12-29",54090.91,54181.82,52636.36,52727.27,4744200],["2025-12-30",52727.27,53181.82,52272.73,53000.0,3782300],["2025-12-31",52727.27,52818.18,52363.64,52636.36,3812500],["2026-01-05",52636.36,53272.73,52181.82,52272.73,1757600],["2026-01-06",52454.55,52727.27,50545.45,50909.09,2260400],["2026-01-07",50818.18,52090.91,50545.45,51818.18,2244700],["2026-01-08",51909.09,52363.64,50454.55,50545.45,2044900],["2026-01-09",50545.45,50636.36,48909.09,49272.73,2189200],["2026-01-12",49181.82,50545.45,49090.91,50545.45,3049000],["2026-01-13",50090.91,50272.73,49090.91,49090.91,2198200],["2026-01-14",49545.45,49636.36,47727.27,48181.82,2423800],["2026-01-15",48090.91,49090.91,47545.45,48636.36,2756800],["2026-01-16",48454.55,49454.55,48454.55,49363.64,1968800],["2026-01-19",49363.64,50090.91,49090.91,49909.09,2225100],["2026-01-20",49909.09,50636.36,49636.36,50181.82,1893900],["2026-01-21",50000.0,50272.73,49272.73,49909.09,2018800],["2026-01-22",49636.36,51454.55,49545.45,50545.45,1522200],["2026-01-23",50181.82,50727.27,49545.45,49727.27,1268600],["2026-01-26",49727.27,49909.09,48545.45,48909.09,1128700],["2026-01-27",48636.36,48909.09,47727.27,48636.36,1404300],["2026-01-28",47727.27,49090.91,47363.64,48272.73,1331000],["2026-01-29",48363.64,48545.45,47636.36,48181.82,1659100],["2026-01-30",47545.45,49181.82,47454.55,49000.0,1869800],["2026-02-02",48909.09,49000.0,48363.64,48909.09,1274100],["2026-02-03",48909.09,49818.18,48909.09,49727.27,1192100],["2026-02-04",49727.27,50181.82,49454.55,50181.82,845700],["2026-02-05",50090.91,51636.36,49545.45,51454.55,1118200],["2026-02-06",51454.55,51636.36,50636.36,51636.36,1115400],["2026-02-09",51545.45,53272.73,51181.82,53272.73,3698000],["2026-02-10",53181.82,53727.27,52272.73,53727.27,2103500],["2026-02-11",53636.36,54545.45,52727.27,54272.73,3902100],["2026-02-12",54272.73,54545.45,53636.36,54272.73,1625400],["2026-02-13",54272.73,56636.36,53636.36,54545.45,1204500],["2026-02-23",54636.36,55545.45,54272.73,55363.64,977000],["2026-02-24",55181.82,55636.36,55000.0,55363.64,1170500],["2026-02-25",55363.64,55454.55,54272.73,54545.45,1202300],["2026-02-26",54272.73,54636.36,53181.82,54454.55,1576800],["2026-02-27",54363.64,54545.45,53090.91,53181.82,2100200],["2026-03-02",51909.09,52545.45,51545.45,52090.91,1403700],["2026-03-03",52090.91,52363.64,50909.09,51727.27,1967700],["2026-03-04",51727.27,52000.0,50272.73,52000.0,1385300],["2026-03-05",51909.09,52727.27,51636.36,52545.45,1786200],["2026-03-06",52363.64,53727.27,51909.09,52000.0,2311900],["2026-03-09",50909.09,51363.64,49727.27,50454.55,3240500],["2026-03-10",50454.55,51454.55,50181.82,51363.64,3629000],["2026-03-11",51181.82,53272.73,51181.82,53181.82,2960900],["2026-03-12",53090.91,53181.82,52545.45,52727.27,3281100],["2026-03-13",52454.55,53454.55,52090.91,53363.64,3004100],["2026-03-16",53272.73,53363.64,52545.45,53000.0,3117100],["2026-03-17",52818.18,53636.36,52636.36,52909.09,2862600],["2026-03-18",52818.18,53727.27,52181.82,52363.64,3691900],["2026-03-19",51909.09,53636.36,51727.27,53636.36,3219400],["2026-03-20",53363.64,53545.45,52545.45,52727.27,3923600],["2026-03-23",52727.27,52909.09,50272.73,50909.09,2823100],["2026-03-24",51545.45,52818.18,50909.09,52636.36,2060100],["2026-03-25",52636.36,53181.82,52000.0,52636.36,2387600],["2026-03-26",53000.0,53272.73,50909.09,51727.27,3742000],["2026-03-27",51818.18,52363.64,50454.55,52272.73,2530500],["2026-03-30",51909.09,52363.64,50818.18,52272.73,5182200],["2026-03-31",52272.73,52272.73,51545.45,52272.73,2915700],["2026-04-01",52272.73,53272.73,52181.82,53090.91,3764200],["2026-04-02",53090.91,53181.82,52636.36,52909.09,1226000],["2026-04-03",52727.27,53272.73,52636.36,52727.27,2588500],["2026-04-06",52727.27,53454.55,52272.73,52363.64,940200],["2026-04-07",52272.73,52363.64,50818.18,52363.64,898900],["2026-04-08",52727.27,52818.18,52272.73,52727.27,753800],["2026-04-09",52454.55,52454.55,50909.09,51727.27,811800],["2026-04-10",51727.27,51818.18,50909.09,51363.64,841000],["2026-04-13",51363.64,52000.0,50909.09,51818.18,738300],["2026-04-14",51727.27,53181.82,51727.27,53000.0,833300],["2026-04-15",53000.0,53636.36,52727.27,53454.55,633400],["2026-04-16",53454.55,53818.18,53272.73,53636.36,635000],["2026-04-17",53363.64,56000.0,53181.82,55909.09,5037500],["2026-04-20",55545.45,55909.09,55272.73,55272.73,5706700],["2026-04-21",55090.91,56454.55,55000.0,55363.64,8218300],["2026-04-22",55363.64,55727.27,53454.55,53636.36,6372700],["2026-04-23",53454.55,54454.55,53000.0,53818.18,5878000],["2026-04-24",53181.82,54363.64,52818.18,54363.64,5907000],["2026-04-28",54181.82,56000.0,54090.91,55454.55,4964400],["2026-04-29",55454.55,55818.18,54090.91,55818.18,4456100],["2026-05-04",55818.18,56363.64,55454.55,55727.27,338100],["2026-05-05",55727.27,56818.18,55363.64,56818.18,6530400],["2026-05-06",56909.09,57000.0,55000.0,55181.82,6969400],["2026-05-07",54636.36,56363.64,54454.55,55454.55,6204400],["2026-05-08",55545.45,55909.09,54545.45,55909.09,10723100],["2026-05-11",55909.09,56000.0,54545.45,54636.36,8151200],["2026-05-12",54545.45,56454.55,53545.45,56363.64,7502600],["2026-05-13",56363.64,56363.64,55636.36,56000.0,5431600],["2026-05-14",55727.27,57727.27,55636.36,56454.55,5890600],["2026-05-15",56454.55,56636.36,56000.0,56272.73,3538900],["2026-05-18",56363.64,57727.27,55454.55,57272.73,4151600],["2026-05-19",57272.73,57727.27,56454.55,57090.91,4039800],["2026-05-20",57090.91,57090.91,55363.64,55454.55,3164800],["2026-05-21",55454.55,55545.45,54454.55,54545.45,2039700],["2026-05-22",54545.45,54636.36,53181.82,53818.18,2459300],["2026-05-25",53818.18,56545.45,53818.18,55454.55,2379600],["2026-05-26",55454.55,55909.09,55090.91,55272.73,5102600],["2026-05-27",55363.64,56818.18,55000.0,56636.36,1919700],["2026-05-28",56727.27,56727.27,56000.0,56454.55,5190500],["2026-05-29",56545.45,56818.18,56363.64,56636.36,1818400],["2026-06-01",56636.36,57363.64,56272.73,57181.82,1390000],["2026-06-02",57000.0,57090.91,56272.73,56272.73,1375900],["2026-06-03",56636.36,56636.36,54454.55,55000.0,1445100],["2026-06-04",54909.09,55090.91,53909.09,54909.09,1460500],["2026-06-05",54727.27,55000.0,53636.36,53818.18,1294700],["2026-06-08",53818.18,53818.18,52818.18,53454.55,1364700],["2026-06-09",53272.73,54090.91,52727.27,54090.91,1203500],["2026-06-10",54181.82,55545.45,54000.0,55272.73,2902300],["2026-06-11",55181.82,55636.36,54545.45,55363.64,1497200],["2026-06-12",55272.73,56181.82,54909.09,56000.0,3074700],["2026-06-15",56000.0,56818.18,55909.09,56545.45,1400200],["2026-06-16",56545.45,56909.09,56272.73,56363.64,1480400],["2026-06-17",56545.45,56818.18,54909.09,55000.0,3246400],["2026-06-18",55000.0,55454.55,54363.64,54545.45,2264200],["2026-06-19",54545.45,54545.45,53181.82,53545.45,1472100],["2026-06-22",53363.64,54090.91,53272.73,54090.91,3069209],["2026-06-23",54090.91,55818.18,54090.91,55090.91,1604543],["2026-06-24",54909.09,56727.27,54727.27,56363.64,2187600],["2026-06-25",55909.09,57272.73,55909.09,56545.45,1188300],["2026-06-26",56545.45,56818.18,56000.0,56181.82,1484600],["2026-06-29",56181.82,56727.27,56000.0,56272.73,948800],["2026-06-30",56363.64,56909.09,56272.73,56363.64,1039100],["2026-07-01",56181.82,56636.36,56000.0,56454.55,1000900],["2026-07-02",56454.55,56454.55,55545.45,56090.91,884500],["2026-07-03",56000.0,56181.82,55545.45,55909.09,664800],["2026-07-06",55818.18,56636.36,55636.36,56090.91,598200],["2026-07-07",56090.91,56181.82,55363.64,56000.0,368300],["2026-07-08",56000.0,56090.91,55727.27,55909.09,321800],["2026-07-09",55909.09,57272.73,55454.55,57272.73,598000],["2026-07-10",57090.91,58000.0,56727.27,56727.27,671300],["2026-07-13",56727.27,56727.27,54727.27,55545.45,862500],["2026-07-14",55181.82,56818.18,54090.91,56181.82,1121000],["2026-07-15",55272.73,56727.27,54727.27,56181.82,1061700],["2026-07-16",56272.73,56818.18,54090.91,56272.73,1610300],["2026-07-17",56181.82,56272.73,55363.64,55636.36,1596700],["2026-07-20",55636.36,56272.73,55454.55,55727.27,1146200],["2026-07-21",55727.27,56818.18,55272.73,56363.64,1696300],["2026-07-22",56363.64,57000.0,55727.27,56272.73,1626200],["2026-07-23",56181.82,58272.73,55818.18,58272.73,1710700],["2026-07-24",58272.73,58363.64,57727.27,57818.18,1342600],["2026-07-27",57909.09,58272.73,56545.45,56727.27,1134700],["2026-07-28",56636.36,57272.73,56090.91,57181.82,1738900],["2026-07-29",57090.91,59363.64,57000.0,58727.27,1764700],["2026-07-30",58636.36,60545.45,58636.36,59000.0,1623900],["2026-07-31",58909.09,59000.0,57909.09,58090.91,1598000],["2026-08-03",57909.09,59727.27,57818.18,59090.91,1208700],["2026-08-04",59090.91,59363.64,57727.27,57727.27,1222600],["2026-08-05",57727.27,59363.64,57545.45,59090.91,1853600],["2026-08-06",59090.91,59363.64,57090.91,57272.73,1755600],["2026-08-07",57181.82,57636.36,56272.73,56545.45,1548800],["2026-08-10",56454.55,57454.55,55909.09,56090.91,3638200],["2026-08-11",56000.0,56090.91,54272.73,54545.45,2684400],["2026-08-12",54545.45,54636.36,53181.82,54272.73,3252900],["2026-08-13",54090.91,55363.64,53636.36,55181.82,3636300],["2026-08-14",55181.82,55545.45,54545.45,55272.73,2843400],["2026-08-17",55272.73,55363.64,54272.73,55181.82,2245300],["2026-08-18",55090.91,56818.18,54909.09,56454.55,1870400],["2026-08-19",56363.64,57363.64,56090.91,57000.0,2197900],["2026-08-20",56909.09,57727.27,56181.82,57727.27,1876800],["2026-08-21",57818.18,59090.91,57636.36,59090.91,1906600],["2026-08-24",59000.0,59454.55,58181.82,58636.36,2199600],["2026-08-25",58727.27,60181.82,58181.82,59181.82,1887600],["2026-08-26",59454.55,62272.73,59363.64,61636.36,2158800],["2026-08-27",61636.36,62727.27,61363.64,61363.64,2056300],["2026-08-28",60454.55,62363.64,60454.55,61909.09,1899500],["2026-09-03",62000.0,62727.27,61454.55,62545.45,2457300],["2026-09-04",62545.45,63090.91,62181.82,62636.36,1984500],["2026-09-07",62500.0,62600.0,60400.0,60500.0,2567300],["2026-09-08",60400.0,60500.0,58300.0,58600.0,2866700],["2026-09-09",58600.0,59000.0,57200.0,58700.0,2887000],["2026-09-10",58600.0,61400.0,58000.0,61400.0,2633100],["2026-09-11",61200.0,61200.0,58900.0,59600.0,2979400],["2026-09-14",59300.0,60500.0,58900.0,60300.0,2701300],["2026-09-15",60300.0,61500.0,59900.0,61000.0,2657200],["2026-09-16",61100.0,62100.0,60800.0,62000.0,1869600],["2026-09-17",62000.0,63400.0,61700.0,63100.0,1632300],["2026-09-18",63100.0,63300.0,62000.0,62900.0,1268400],["2026-09-21",62900.0,62900.0,60000.0,60200.0,2244900],["2026-09-22",60500.0,61000.0,59000.0,59600.0,1160800],["2026-09-23",59000.0,61300.0,59000.0,61100.0,4624900],["2026-09-24",60900.0,61800.0,59600.0,61800.0,1497100],["2026-09-25",61800.0,62600.0,61500.0,62200.0,4287800],["2026-09-28",61800.0,62000.0,60700.0,62000.0,1124700],["2026-09-29",61900.0,62000.0,60300.0,60600.0,1182600],["2026-09-30",60400.0,61500.0,59300.0,59300.0,1174700],["2026-10-01",59300.0,59800.0,58200.0,58400.0,1699900],["2026-10-02",58400.0,59400.0,58100.0,58800.0,6051100]]}