{"sym":"VRE","index":false,"bars":[["2017-11-06",31051.28,31051.28,31051.28,31051.28,800],["2017-11-07",31051.28,31051.28,31051.28,31051.28,414939570],["2017-11-08",31051.28,31051.28,31051.28,31051.28,414939570],["2017-11-09",31051.28,31051.28,31051.28,31051.28,414939570],["2017-11-10",33195.39,33195.39,33195.39,33195.39,2136030],["2017-11-13",35492.65,35492.65,35492.65,35492.65,2487202],["2017-11-14",37943.06,37943.06,35492.65,35990.39,18139500],["2017-11-15",35492.65,35990.39,33539.98,34076.01,6570260],["2017-11-16",34076.01,34076.01,32735.94,33693.13,6071490],["2017-11-17",33693.13,34841.76,33157.1,34152.58,10802390],["2017-11-20",34918.34,36526.42,34458.88,36526.42,3706680],["2017-11-21",38211.07,39053.4,37521.9,39053.4,8512730],["2017-11-22",39436.28,41350.66,38593.95,39512.85,7905670],["2017-11-23",39512.85,40431.76,38670.52,39819.15,2766540],["2017-11-24",39436.28,39895.73,38670.52,38747.1,2404820],["2017-11-27",38747.1,39819.15,37521.9,39129.98,3472040],["2017-11-28",39742.58,39742.58,37904.77,38134.5,3229900],["2017-11-29",37904.77,38440.8,37407.03,37828.2,2233900],["2017-11-30",37521.9,37521.9,36641.28,37521.9,3873960],["2017-12-01",37675.05,38211.07,37139.02,37904.77,1408140],["2017-12-04",38211.07,38287.65,37407.03,37904.77,2104010],["2017-12-05",38287.65,38287.65,36679.57,36756.14,2480030],["2017-12-06",37062.44,37139.02,35760.66,36066.96,2334150],["2017-12-07",36526.42,36679.57,35224.64,35224.64,1567350],["2017-12-08",35224.64,36488.13,33999.43,35990.39,2058790],["2017-12-11",34458.88,35607.51,34458.88,34458.88,980090],["2017-12-12",34612.03,35301.21,33003.95,35224.64,1635020],["2017-12-13",35224.64,35301.21,34765.18,35109.77,920020],["2017-12-14",34994.91,35071.49,34382.31,34612.03,1424710],["2017-12-15",34535.46,35530.94,34535.46,35148.06,1825240],["2017-12-18",35684.09,35913.81,35148.06,35454.36,2501120],["2017-12-19",35722.38,35952.1,34765.18,35454.36,1384770],["2017-12-20",35224.64,35377.79,34918.34,35071.49,1580200],["2017-12-21",35224.64,36985.87,35071.49,36909.29,2946650],["2017-12-22",36909.29,37407.03,36602.99,36602.99,2012890],["2017-12-25",36602.99,36756.14,35990.39,35990.39,1056580],["2017-12-26",36105.25,37100.73,35837.24,36756.14,1555640],["2017-12-27",36602.99,36909.29,36258.4,36334.98,1603520],["2017-12-28",36526.42,36526.42,35913.81,35913.81,1540680],["2017-12-29",35837.24,36564.7,35377.79,36105.25,3426090],["2018-01-02",36066.96,36526.42,36066.96,36258.4,907790],["2018-01-03",36373.27,37100.73,36296.69,36296.69,1713590],["2018-01-04",36641.28,36756.14,35913.81,36143.54,1185370],["2018-01-05",36143.54,36373.27,35952.1,35990.39,1714520],["2018-01-08",35990.39,36105.25,35377.79,35530.94,2208070],["2018-01-09",35607.51,36220.12,35530.94,35990.39,1945080],["2018-01-10",35990.39,38440.8,35990.39,38134.5,3068830],["2018-01-11",38057.92,39972.3,37521.9,39742.58,2786340],["2018-01-12",39972.3,42499.29,39895.73,42116.41,4607910],["2018-01-15",42116.41,42575.86,41120.93,41810.11,3854160],["2018-01-16",42039.84,42039.84,41197.51,41274.08,2440360],["2018-01-17",41580.39,43877.64,41350.66,42116.41,3539330],["2018-01-18",41810.11,45026.27,41733.54,44030.8,4617350],["2018-01-19",44949.7,47093.81,44796.55,46710.93,3826360],["2018-01-22",46021.75,46710.93,44796.55,45562.3,6289050],["2018-01-25",45179.43,47017.23,42882.17,42882.17,7222180],["2018-01-26",43647.92,44796.55,42116.41,42116.41,6619400],["2018-01-29",43571.34,44337.1,42039.84,42116.41,4390910],["2018-01-30",42116.41,43111.89,41733.54,42269.56,2951010],["2018-01-31",42805.59,44949.7,42422.71,42422.71,6374060],["2018-02-01",42499.29,42499.29,40584.91,42116.41,4035340],["2018-02-02",42039.84,42192.99,41656.96,42192.99,1498380],["2018-02-05",41350.66,41733.54,39283.13,39283.13,3420830],["2018-02-06",36564.7,39053.4,36564.7,36564.7,103571240],["2018-02-07",38593.95,39053.4,37598.47,39053.4,97712830],["2018-02-08",38287.65,39436.28,37521.9,37521.9,1664120],["2018-02-09",35071.49,36564.7,34918.34,36564.7,13815790],["2018-02-12",36679.57,37100.73,34841.76,36564.7,3845820],["2018-02-13",36679.57,36909.29,36526.42,36794.43,6765980],["2018-02-21",38287.65,38287.65,37292.17,37904.77,3674820],["2018-02-22",37521.9,38211.07,37521.9,38211.07,4322430],["2018-02-23",38287.65,39512.85,38134.5,39512.85,4430070],["2018-02-26",41350.66,42269.56,40355.18,42116.41,6377610],["2018-02-27",42269.56,43494.77,41197.51,42039.84,5097420],["2018-02-28",41350.66,42805.59,41197.51,41197.51,5592210],["2018-03-01",41733.54,42499.29,41350.66,42422.71,3337010],["2018-03-02",41656.96,42499.29,41656.96,42269.56,3185200],["2018-03-05",42805.59,43188.47,39359.7,39359.7,4715530],["2018-03-06",40508.33,42039.84,39895.73,42039.84,3878780],["2018-03-07",42499.29,42958.74,41350.66,41810.11,3347760],["2018-03-08",42116.41,42882.17,41733.54,42652.44,3086890],["2018-03-09",43035.32,43647.92,42116.41,42652.44,4150630],["2018-03-12",44030.8,44107.37,42729.02,42729.02,8799900],["2018-03-13",42882.17,42882.17,42039.84,42729.02,10342500],["2018-03-14",42805.59,43035.32,40814.63,40967.78,6011760],["2018-03-15",40738.06,41733.54,39436.28,40584.91,7612000],["2018-03-16",40584.91,41427.24,39972.3,39972.3,18641390],["2018-03-19",39972.3,41044.36,39972.3,40584.91,1745990],["2018-03-20",40584.91,40814.63,40202.03,40431.76,1310830],["2018-03-21",40431.76,40508.33,38823.68,39436.28,4016320],["2018-03-22",39436.28,40202.03,39436.28,39666.0,2254910],["2018-03-23",38440.8,38900.25,37675.05,38211.07,2671210],["2018-03-26",37904.77,38287.65,37139.02,37215.59,2549520],["2018-03-27",38287.65,38976.83,37904.77,38517.37,1775420],["2018-03-28",38823.68,39436.28,38517.37,38900.25,1398700],["2018-03-29",39359.7,39359.7,37981.35,39053.4,3154240],["2018-03-30",38900.25,39359.7,38517.37,39206.55,4682610],["2018-04-02",39206.55,39359.7,38172.79,38211.07,2306810],["2018-04-03",38287.65,38593.95,37445.32,38211.07,2238180],["2018-04-04",38287.65,38517.37,37751.62,37904.77,5262560],["2018-04-05",37904.77,38287.65,37675.05,37675.05,1323240],["2018-04-06",37521.9,40278.61,37521.9,40202.03,3842930],["2018-04-09",40967.78,41580.39,40661.48,40967.78,5999420],["2018-04-10",40967.78,41350.66,40278.61,40584.91,2853710],["2018-04-11",40584.91,40584.91,39053.4,39053.4,9018600],["2018-04-12",39053.4,40202.03,38823.68,39666.0,2250890],["2018-04-13",40048.88,40125.46,38900.25,38900.25,1443370],["2018-04-16",38440.8,39206.55,38211.07,38823.68,665980],["2018-04-17",38823.68,39053.4,38249.36,38287.65,1233470],["2018-04-18",38440.8,38670.52,36756.14,36756.14,2055070],["2018-04-19",36909.29,37445.32,35837.24,35837.24,2585560],["2018-04-20",35837.24,36756.14,35607.51,36756.14,1434640],["2018-04-23",37139.02,37215.59,34458.88,34841.76,5905040],["2018-04-24",34305.73,36985.87,34229.16,36756.14,4978120],["2018-04-26",36794.43,36794.43,34382.31,34841.76,2595140],["2018-04-27",35377.79,35837.24,34765.18,35454.36,1692600],["2018-05-02",35913.81,35990.39,34305.73,35454.36,5543670],["2018-05-03",35454.36,36373.27,34305.73,35454.36,7397000],["2018-05-04",35607.51,36143.54,34918.34,35798.95,1853480],["2018-05-07",35952.1,35952.1,35684.09,35837.24,1779760],["2018-05-08",35837.24,35913.81,35071.49,35071.49,1195010],["2018-05-09",35224.64,35224.64,34535.46,34535.46,846110],["2018-05-10",34535.46,34612.03,33922.86,34535.46,1532550],["2018-05-11",34076.01,35148.06,34076.01,34994.91,1005310],["2018-05-14",35301.21,37407.03,35071.49,37407.03,2478110],["2018-05-15",37521.9,37598.47,36602.99,36679.57,2485670],["2018-05-16",36679.57,36679.57,35224.64,35224.64,1437910],["2018-05-17",35224.64,35990.39,35071.49,35224.64,1823590],["2018-05-18",35913.81,35913.81,34841.76,35760.66,1740510],["2018-05-21",35760.66,35990.39,34152.58,34152.58,2166530],["2018-05-22",33922.86,34458.88,32467.93,32927.38,2944440],["2018-05-23",32927.38,33310.25,31778.75,33310.25,2004030],["2018-05-24",33616.56,34076.01,33233.68,33386.83,2242270],["2018-05-25",33539.98,33616.56,31051.28,31319.3,2872130],["2018-05-28",30170.67,30859.84,29175.19,30859.84,5405780],["2018-05-29",30017.52,33003.95,30017.52,32927.38,11116060],["2018-05-30",32774.23,32927.38,31855.32,32161.62,11113380],["2018-05-31",31625.6,33233.68,31625.6,32927.38,12631960],["2018-06-01",33463.4,34803.47,33042.24,34803.47,2968090],["2018-06-04",34841.76,35071.49,34229.16,34918.34,2046460],["2018-06-05",34918.34,35416.07,34535.46,34688.61,2055390],["2018-06-06",34918.34,35071.49,34344.02,34688.61,862170],["2018-06-07",34841.76,35607.51,34458.88,34458.88,1917590],["2018-06-08",34382.31,34612.03,33846.28,34076.01,1029530],["2018-06-11",34076.01,35224.64,34076.01,34535.46,1791670],["2018-06-12",34152.58,34573.75,33693.13,34076.01,2103100],["2018-06-13",34076.01,34458.88,33846.28,34458.88,766960],["2018-06-14",34765.18,34765.18,34076.01,34076.01,958980],["2018-06-15",33693.13,34458.88,33616.56,34458.88,3948110],["2018-06-18",34152.58,34382.31,32161.62,32161.62,721810],["2018-06-19",31395.87,32161.62,30285.53,30553.54,2499540],["2018-06-20",31395.87,31395.87,30553.54,31089.57,1494080],["2018-06-21",31089.57,31089.57,29481.49,29481.49,1564770],["2018-06-22",29098.61,30630.12,29098.61,30630.12,2029080],["2018-06-25",32161.62,32161.62,31242.72,31242.72,725800],["2018-06-26",30630.12,31166.15,30400.39,31166.15,833120],["2018-06-27",31166.15,31166.15,30400.39,30400.39,445810],["2018-06-28",30170.67,30247.24,29175.19,29175.19,750120],["2018-06-29",29481.49,29902.65,28945.46,29711.22,1982580],["2018-07-02",29864.37,29864.37,28639.16,29634.64,1967390],["2018-07-03",29290.05,29634.64,28409.44,29328.34,1347510],["2018-07-04",29022.04,29711.22,28332.86,29558.06,928320],["2018-07-05",29098.61,29481.49,27796.83,28830.6,640760],["2018-07-06",27873.41,28945.46,27605.39,27949.98,1038790],["2018-07-09",27949.98,29060.33,27949.98,28256.28,666540],["2018-07-10",28256.28,28677.45,27796.83,27796.83,672200],["2018-07-11",27452.24,27720.26,26801.35,27337.38,1002400],["2018-07-12",27337.38,28179.71,27337.38,27949.98,1126350],["2018-07-13",27949.98,28103.13,27835.12,27949.98,2165970],["2018-07-16",28332.86,29175.19,27911.7,28945.46,1464760],["2018-07-17",29175.19,30936.42,28868.89,30936.42,5140190],["2018-07-18",31395.87,32965.67,31395.87,32927.38,5959050],["2018-07-19",32850.8,32927.38,31549.02,32927.38,3350530],["2018-07-20",32161.62,32544.5,31549.02,32161.62,4406050],["2018-07-23",31778.75,32774.23,31395.87,32046.76,2449400],["2018-07-24",31625.6,32161.62,31625.6,31893.61,2524670],["2018-07-25",31893.61,31931.9,31395.87,31395.87,5166900],["2018-07-26",31395.87,31395.87,30515.26,30706.69,1817100],["2018-07-27",31089.57,31242.72,30017.52,30017.52,854230],["2018-07-30",30630.12,30706.69,30247.24,30476.97,889770],["2018-07-31",30476.97,32008.47,30400.39,31089.57,1817460],["2018-08-01",31089.57,31395.87,31013.0,31166.15,2396580],["2018-08-02",31357.58,31357.58,30591.83,30668.41,4086410],["2018-08-03",31089.57,32467.93,30821.56,31778.75,2881650],["2018-08-06",31931.9,32850.8,31855.32,32161.62,2057690],["2018-08-07",32085.05,32544.5,32008.47,32161.62,1233000],["2018-08-08",32161.62,32659.36,31970.19,32276.49,1632870],["2018-08-09",32276.49,32506.21,31281.01,31395.87,1804190],["2018-08-10",31281.01,31549.02,30591.83,30783.27,1567700],["2018-08-13",30630.12,30974.71,30247.24,30783.27,1277750],["2018-08-14",31013.0,31242.72,30744.98,30936.42,1299900],["2018-08-15",31013.0,31089.57,30476.97,30476.97,981720],["2018-08-16",30285.53,30668.41,30285.53,30630.12,1346100],["2018-08-17",30630.12,30974.71,30476.97,30515.26,632150],["2018-08-20",30438.68,30630.12,30247.24,30247.24,758030],["2018-08-21",30247.24,30400.39,30055.8,30247.24,1032810],["2018-08-22",30630.12,30821.56,30476.97,30591.83,883960],["2018-08-23",30630.12,31549.02,30553.54,31089.57,1373150],["2018-08-24",31281.01,31702.17,31089.57,31166.15,2022280],["2018-08-27",31357.58,31395.87,30936.42,31013.0,1020030],["2018-08-28",30783.27,31013.0,30630.12,30668.41,1338450],["2018-08-29",30630.12,30630.12,30247.24,30323.82,1666850],["2018-08-30",30247.24,30591.83,30247.24,30591.83,943930],["2018-08-31",30553.54,30553.54,30132.38,30132.38,3043720],["2018-09-04",30055.8,30208.95,29022.04,29022.04,2123050],["2018-09-05",28945.46,29098.61,28179.71,28179.71,1890870],["2018-09-06",28332.86,28562.59,27988.27,27988.27,1637320],["2018-09-07",27988.27,28868.89,27988.27,28830.6,1906460],["2018-09-10",28868.89,28983.75,28332.86,28907.17,2042580],["2018-09-11",28945.46,29481.49,28830.6,29328.34,1640080],["2018-09-12",29328.34,29558.06,28907.17,29022.04,1310680],["2018-09-13",29022.04,29175.19,28715.74,28868.89,605180],["2018-09-14",28868.89,29098.61,28639.16,28983.75,1180380],["2018-09-17",28945.46,28983.75,28447.72,28486.01,873920],["2018-09-18",28409.44,28409.44,28179.71,28332.86,1479280],["2018-09-19",28332.86,29098.61,28026.56,28332.86,2059670],["2018-09-20",28332.86,28792.31,28332.86,28754.02,909620],["2018-09-21",28868.89,29328.34,28868.89,28983.75,7513680],["2018-09-24",29251.76,30247.24,29175.19,30247.24,2325720],["2018-09-25",30170.67,30591.83,29864.37,30515.26,2167430],["2018-09-26",30476.97,31587.31,30247.24,31204.43,3416900],["2018-09-27",31242.72,31931.9,31204.43,31395.87,3684170],["2018-09-28",31395.87,32085.05,31127.86,32085.05,4586620],["2018-10-01",31625.6,32467.93,31204.43,31204.43,3505360],["2018-10-02",31395.87,31549.02,31013.0,31013.0,1605930],["2018-10-03",31013.0,32085.05,31013.0,31778.75,1280730],["2018-10-04",31778.75,32046.76,31702.17,31931.9,1300650],["2018-10-05",31702.17,31931.9,31242.72,31395.87,1852510],["2018-10-08",31013.0,31166.15,30094.09,30094.09,2051850],["2018-10-09",30247.24,30553.54,30094.09,30094.09,1238960],["2018-10-10",30247.24,30630.12,30017.52,30630.12,2456570],["2018-10-11",29864.37,29864.37,28562.59,28639.16,2931770],["2018-10-12",28486.01,29366.63,28026.56,29136.9,1991280],["2018-10-15",29136.9,29175.19,28179.71,28179.71,1300920],["2018-10-16",28486.01,28562.59,28179.71,28486.01,926630],["2018-10-17",29098.61,29098.61,28715.74,28792.31,693600],["2018-10-18",28792.31,28983.75,28332.86,28447.72,845260],["2018-10-19",28141.42,28409.44,28026.56,28371.15,1825750],["2018-10-22",28792.31,29328.34,28715.74,28715.74,1688340],["2018-10-23",28486.01,28715.74,27567.11,28332.86,1605810],["2018-10-24",28026.56,28562.59,27720.26,27720.26,1032200],["2018-10-25",26188.75,27720.26,26188.75,27260.81,1691370],["2018-10-26",27796.83,27835.12,26801.35,26801.35,1588810],["2018-10-29",26801.35,28677.45,26648.2,26954.5,1430350],["2018-10-30",26954.5,27375.67,26418.48,26418.48,2248660],["2018-10-31",27203.37,27953.81,27015.76,27953.81,4296330],["2018-11-01",28094.52,28188.32,27437.89,27437.89,1499480],["2018-11-02",27484.79,28188.32,27484.79,27813.1,1679450],["2018-11-05",27672.4,28985.66,27484.79,28798.05,2100890],["2018-11-06",29079.47,29079.47,28422.84,28516.64,1175840],["2018-11-07",28610.45,28704.25,28188.32,28516.64,914420],["2018-11-08",28704.25,29454.69,28704.25,29079.47,1763770],["2018-11-09",29079.47,29267.08,28798.05,28938.76,1613770],["2018-11-12",28704.25,28985.66,28141.42,28985.66,589610],["2018-11-13",28422.84,28704.25,28282.13,28329.03,878980],["2018-11-14",28141.42,28610.45,28141.42,28188.32,949010],["2018-11-15",28141.42,28516.64,28094.52,28516.64,748760],["2018-11-16",28469.74,28610.45,28047.62,28141.42,1215870],["2018-11-19",28141.42,28516.64,28094.52,28282.13,707980],["2018-11-20",28235.23,28751.15,28188.32,28751.15,1496620],["2018-11-21",28282.13,29689.2,28282.13,29642.3,1678690],["2018-11-22",29876.81,29970.61,29360.88,29360.88,940390],["2018-11-23",29501.59,29548.49,28891.86,28891.86,883420],["2018-11-26",28985.66,29267.08,28704.25,29032.57,718840],["2018-11-27",29173.27,29454.69,28891.86,28891.86,1060950],["2018-11-28",28891.86,29079.47,28798.05,29079.47,884790],["2018-11-29",29173.27,29829.91,29173.27,29267.08,2130500],["2018-11-30",29267.08,29642.3,28798.05,28798.05,2229290],["2018-12-03",28798.05,29595.39,28798.05,29407.79,2213330],["2018-12-04",29829.91,31143.17,29736.1,30674.15,4729070],["2018-12-05",30439.64,31096.27,30252.03,30908.66,2079660],["2018-12-06",30861.76,31049.37,30486.54,30955.56,2092180],["2018-12-07",30767.95,31143.17,30674.15,30955.56,1466260],["2018-12-10",30767.95,30767.95,29923.71,30017.52,2629410],["2018-12-11",29923.71,30439.64,29923.71,30439.64,2942680],["2018-12-12",30486.54,30767.95,30439.64,30767.95,5650590],["2018-12-13",30861.76,30908.66,30674.15,30674.15,1262550],["2018-12-14",30674.15,30674.15,30205.13,30205.13,1014790],["2018-12-17",29923.71,30298.93,29829.91,30017.52,2243870],["2018-12-18",29267.08,29923.71,29079.47,29642.3,1324410],["2018-12-19",29548.49,29736.1,29173.27,29173.27,1235120],["2018-12-20",28891.86,29267.08,28235.23,28235.23,1671150],["2018-12-21",28235.23,28235.23,27484.79,27484.79,2017450],["2018-12-24",27344.08,27860.01,27344.08,27813.1,561130],["2018-12-25",27203.37,28094.52,27109.57,27953.81,1121900],["2018-12-26",27672.4,28047.62,27390.98,27390.98,1722230],["2018-12-27",28047.62,28047.62,27297.18,27390.98,2146830],["2018-12-28",27390.98,27484.79,26171.52,26171.52,2766030],["2019-01-02",26687.45,27578.59,26640.55,27015.76,3436930],["2019-01-03",27156.47,27156.47,25796.3,25983.91,2803222],["2019-01-04",25796.3,26077.72,25045.87,25796.3,982790],["2019-01-07",26265.33,26734.35,26124.62,26171.52,1752930],["2019-01-08",26171.52,26171.52,25796.3,25890.11,1457490],["2019-01-09",25890.11,27344.08,25890.11,27250.28,2612590],["2019-01-10",27297.18,27672.4,27203.37,27625.5,1705420],["2019-01-11",27625.5,28141.42,27625.5,28047.62,1834420],["2019-01-14",28141.42,28469.74,27953.81,28469.74,1932820],["2019-01-15",28469.74,29079.47,28329.03,29079.47,1723800],["2019-01-16",29079.47,29501.59,28798.05,29501.59,2092370],["2019-01-17",29454.69,29454.69,28235.23,28235.23,3081730],["2019-01-18",28141.42,28704.25,27437.89,27437.89,20430045],["2019-01-21",27531.69,27860.01,27203.37,27484.79,470290],["2019-01-22",27484.79,27672.4,27109.57,27156.47,797920],["2019-01-23",27015.76,27390.98,26687.45,27297.18,3383490],["2019-01-24",26968.86,27860.01,26968.86,27390.98,2806970],["2019-01-25",27344.08,27578.59,27297.18,27390.98,476020],["2019-01-28",27390.98,27578.59,27390.98,27437.89,886540],["2019-01-29",27625.5,27625.5,27297.18,27578.59,1123990],["2019-01-30",27625.5,27625.5,27344.08,27484.79,1990940],["2019-01-31",27672.4,27672.4,27156.47,27390.98,3083250],["2019-02-01",27390.98,27484.79,25843.21,27203.37,6298352],["2019-02-11",27578.59,27625.5,27344.08,27578.59,7091715],["2019-02-12",27860.01,28610.45,27484.79,27860.01,3126510],["2019-02-13",27953.81,28610.45,27906.91,28516.64,2069390],["2019-02-14",28798.05,29548.49,28563.54,29548.49,4244770],["2019-02-15",29220.18,29548.49,28938.76,29032.57,5736760],["2019-02-18",28985.66,29736.1,28985.66,29689.2,1364860],["2019-02-19",29689.2,30298.93,29407.79,29642.3,6160210],["2019-02-20",29642.3,30345.83,29642.3,30111.32,4707450],["2019-02-21",30017.52,31893.61,29970.61,31893.61,4394610],["2019-02-22",32175.03,33722.8,31893.61,32831.66,4705500],["2019-02-25",33394.49,33582.1,31143.17,31799.81,4478330],["2019-02-26",31706.0,32644.05,31236.98,32362.63,3794890],["2019-02-27",32737.85,33019.27,32315.73,32362.63,1700130],["2019-02-28",31940.51,32268.83,30955.56,30955.56,5059430],["2019-03-01",31377.68,31893.61,31143.17,31893.61,1756400],["2019-03-04",31893.61,32550.24,31893.61,32221.93,3367300],["2019-03-05",31893.61,32456.44,31799.81,32081.22,4361160],["2019-03-06",32081.22,32362.63,31706.0,32362.63,1561824],["2019-03-07",32268.83,33253.78,32268.83,32831.66,2793560],["2019-03-08",32409.54,33019.27,32362.63,32550.24,1264280],["2019-03-11",32362.63,33300.68,32128.12,33300.68,2248780],["2019-03-12",33394.49,34520.14,33394.49,34426.34,3752290],["2019-03-13",34567.05,35552.0,34520.14,35458.19,4918140],["2019-03-14",35458.19,37474.99,35364.39,35645.8,4912440],["2019-03-15",35552.0,35645.8,34754.66,35176.78,2999450],["2019-03-18",35645.8,36114.82,35270.58,35645.8,1699670],["2019-03-19",35645.8,35786.51,34707.75,35364.39,2832140],["2019-03-20",34801.56,34895.36,33488.29,33910.41,71420980],["2019-03-21",33910.41,34379.44,32362.63,32362.63,3868740],["2019-03-22",33113.07,33300.68,32644.05,32831.66,3762930],["2019-03-25",31893.61,32175.03,30533.44,31283.88,6500980],["2019-03-26",31799.81,31799.81,29970.61,30861.76,7643230],["2019-03-27",31143.17,32268.83,30674.15,31846.71,5535740],["2019-03-28",31565.29,32128.12,31424.59,31706.0,3470660],["2019-03-29",31940.51,33066.17,31706.0,32456.44,8640850],["2019-04-01",32644.05,33910.41,32550.24,33863.51,3845240],["2019-04-02",34144.92,34895.36,33675.9,33769.71,3450020],["2019-04-03",33488.29,33675.9,32972.37,33300.68,3501580],["2019-04-04",33300.68,33910.41,33113.07,33300.68,1858440],["2019-04-05",33629.0,34004.22,33441.39,33582.1,1691710],["2019-04-08",33582.1,33957.32,33206.88,33582.1,1594690],["2019-04-09",33957.32,34004.22,32268.83,32456.44,3127600],["2019-04-10",32362.63,33019.27,32034.32,32831.66,2673810],["2019-04-11",33113.07,33159.98,32503.34,32644.05,650930],["2019-04-12",32175.03,32878.56,32175.03,32784.76,1032540],["2019-04-16",31893.61,32175.03,31330.78,31893.61,2834720],["2019-04-17",31893.61,32128.12,31424.59,31518.39,4768000],["2019-04-18",31518.39,32221.93,31330.78,31799.81,1830550],["2019-04-19",32034.32,32221.93,31752.9,31799.81,683530],["2019-04-22",31518.39,31893.61,31518.39,31752.9,966920],["2019-04-23",31752.9,32972.37,31706.0,32550.24,2128550],["2019-04-24",32831.66,33206.88,32737.85,33206.88,1576360],["2019-04-25",33394.49,33394.49,32737.85,32972.37,1580250],["2019-04-26",32831.66,33769.71,32831.66,33769.71,3071980],["2019-05-02",34238.73,34238.73,33675.9,34191.83,2626910],["2019-05-03",34191.83,34613.95,33675.9,33863.51,5493180],["2019-05-06",32925.46,33582.1,32831.66,33019.27,2028750],["2019-05-07",33206.88,33582.1,32831.66,32925.46,2299870],["2019-05-08",32550.24,33066.17,32456.44,32925.46,1899300],["2019-05-09",33019.27,33206.88,32737.85,32925.46,1420880],["2019-05-10",33113.07,33488.29,32644.05,33159.98,1771780],["2019-05-13",33066.17,33957.32,33066.17,33769.71,2184450],["2019-05-14",33488.29,34051.12,33488.29,33769.71,2747500],["2019-05-15",34051.12,34613.95,33910.41,34332.53,2555920],["2019-05-16",34426.34,34989.17,34332.53,34332.53,4954930],["2019-05-17",34767.12,35298.29,34767.12,34767.12,5468380],["2019-05-20",34767.12,35250.0,34380.82,34911.99,1460170],["2019-05-21",35056.85,35056.85,34670.55,34767.12,2250050],["2019-05-22",34960.27,35105.14,34525.68,34573.97,1126920],["2019-05-23",34284.25,34622.26,33994.52,34042.81,34304176],["2019-05-24",34042.81,34477.4,33608.22,33801.37,3098530],["2019-05-27",33656.51,34042.81,33656.51,34042.81,1049230],["2019-05-28",34091.1,34139.38,33318.49,33415.07,2170160],["2019-05-29",33221.92,33897.95,33028.77,33608.22,2330360],["2019-05-30",33753.08,34091.1,33318.49,33801.37,10746520],["2019-05-31",33801.37,33897.95,33318.49,33608.22,2071330],["2019-06-03",33077.05,33463.36,32642.47,32642.47,1903890],["2019-06-04",32835.62,33221.92,32642.47,33125.34,1190280],["2019-06-05",33318.49,33463.36,32980.48,33173.63,776220],["2019-06-06",33173.63,33366.78,32739.04,33270.21,896230],["2019-06-07",33415.07,33608.22,33125.34,33559.93,844720],["2019-06-10",33608.22,33994.52,33608.22,33849.66,1840860],["2019-06-11",33946.23,34429.11,33849.66,33994.52,5774640],["2019-06-12",33946.23,34091.1,33753.08,33753.08,900490],["2019-06-13",33511.64,33704.79,33415.07,33511.64,598250],["2019-06-14",33415.07,33704.79,33415.07,33704.79,813520],["2019-06-17",33704.79,33704.79,32835.62,32835.62,2137960],["2019-06-18",32835.62,32932.19,32207.88,32352.74,10248270],["2019-06-19",32739.04,32835.62,32545.89,32835.62,8095325],["2019-06-20",32835.62,33704.79,32835.62,33704.79,3998290],["2019-06-21",33704.79,33704.79,33125.34,33125.34,2911705],["2019-06-24",33318.49,33801.37,33221.92,33318.49,861360],["2019-06-25",33318.49,33511.64,33077.05,33125.34,1977070],["2019-06-26",33028.77,33221.92,32980.48,33173.63,2206190],["2019-06-27",33173.63,33173.63,32594.18,32594.18,1111580],["2019-06-28",32594.18,32835.62,32352.74,32642.47,1226980],["2019-07-01",32980.48,33221.92,32932.19,33077.05,872830],["2019-07-02",32932.19,33511.64,32932.19,33415.07,1701540],["2019-07-03",33221.92,33221.92,32932.19,33125.34,1611820],["2019-07-04",33415.07,33559.93,33077.05,33559.93,1722350],["2019-07-05",33608.22,34525.68,33608.22,34525.68,3172840],["2019-07-08",34284.25,34960.27,34187.67,34573.97,2946820],["2019-07-09",34284.25,35250.0,34235.96,35153.42,2805310],["2019-07-10",35250.0,35250.0,34863.7,34911.99,2061720],["2019-07-11",34960.27,35201.71,34863.7,35201.71,2073322],["2019-07-12",35298.29,35491.44,34670.55,34670.55,1898460],["2019-07-15",34670.55,35394.86,34380.82,35008.56,2241630],["2019-07-16",35056.85,35732.88,35056.85,35732.88,3765530],["2019-07-17",35491.44,36119.18,35491.44,35732.88,1389990],["2019-07-18",35443.15,35781.16,35250.0,35346.58,1658240],["2019-07-19",35539.73,36119.18,35539.73,36119.18,2259580],["2019-07-22",36119.18,36360.62,35346.58,35443.15,1403230],["2019-07-23",35250.0,36119.18,35250.0,36022.6,9322690],["2019-07-24",36312.33,36360.62,35684.59,36070.89,2277900],["2019-07-25",36119.18,36650.34,36022.6,36215.75,3421731],["2019-07-26",36215.75,36602.05,36070.89,36119.18,1613285],["2019-07-29",36167.47,36167.47,35056.85,35491.44,1962930],["2019-07-30",35491.44,35539.73,34622.26,34622.26,2219080],["2019-07-31",34477.4,35926.03,34139.38,35684.59,7393330],["2019-08-01",35732.88,35926.03,35539.73,35732.88,5940850],["2019-08-02",35153.42,35588.01,35008.56,35008.56,4253771],["2019-08-05",35008.56,35056.85,33801.37,33801.37,2974120],["2019-08-06",33318.49,34139.38,33270.21,33656.51,2375880],["2019-08-07",33897.95,34091.1,33221.92,33511.64,1570740],["2019-08-08",33511.64,34573.97,33511.64,34284.25,27598911],["2019-08-09",34573.97,34670.55,34235.96,34284.25,1077540],["2019-08-12",34187.67,34380.82,34042.81,34235.96,899890],["2019-08-13",34235.96,34235.96,33656.51,33704.79,3298060],["2019-08-14",34091.1,34284.25,33511.64,33511.64,4025190],["2019-08-15",33077.05,34187.67,33077.05,34187.67,1272570],["2019-08-16",34187.67,34187.67,33946.23,33946.23,1346070],["2019-08-19",34284.25,34284.25,34042.81,34091.1,894450],["2019-08-20",34187.67,34622.26,33897.95,34380.82,1964560],["2019-08-21",34284.25,35056.85,34284.25,34670.55,3451310],["2019-08-22",34960.27,35008.56,34525.68,34525.68,1195690],["2019-08-23",34525.68,34573.97,33704.79,33849.66,2530730],["2019-08-26",33511.64,33849.66,33366.78,33704.79,1380630],["2019-08-27",33801.37,33994.52,33318.49,33318.49,1289980],["2019-08-28",33366.78,33753.08,33366.78,33511.64,2562400],["2019-08-29",33511.64,33511.64,32932.19,33173.63,1462820],["2019-08-30",33173.63,33366.78,33028.77,33270.21,5451940],["2019-09-03",33318.49,33608.22,33077.05,33077.05,1246510],["2019-09-04",33077.05,33125.34,32690.75,32835.62,1668090],["2019-09-05",32835.62,33270.21,32739.04,32932.19,1025180],["2019-09-06",32932.19,33270.21,32787.33,32932.19,1772420],["2019-09-09",33125.34,33125.34,32835.62,32835.62,601150],["2019-09-10",32835.62,32980.48,32545.89,32545.89,1682070],["2019-09-11",32545.89,32787.33,32401.03,32787.33,965520],["2019-09-12",33028.77,33125.34,32739.04,32787.33,1282910],["2019-09-13",32932.19,33028.77,32594.18,32787.33,1917220],["2019-09-16",33077.05,33125.34,32787.33,32835.62,1692510],["2019-09-17",32835.62,33511.64,32835.62,33028.77,8900700],["2019-09-18",33028.77,33415.07,32787.33,32787.33,6043830],["2019-09-19",32835.62,33028.77,32787.33,32932.19,1968480],["2019-09-20",33028.77,33221.92,32787.33,32787.33,4296210],["2019-09-23",33028.77,33028.77,32497.6,32545.89,3835240],["2019-09-24",32642.47,32980.48,32449.32,32642.47,2079780],["2019-09-25",32642.47,32835.62,32352.74,32352.74,1945360],["2019-09-26",32449.32,32497.6,31628.42,31628.42,5167290],["2019-09-27",31676.71,32159.59,31386.99,32111.3,7073040],["2019-09-30",32111.3,32401.03,31918.15,31966.44,2456270],["2019-10-01",32014.73,32014.73,31435.27,31580.14,3408490],["2019-10-02",31386.99,31435.27,30904.11,30904.11,4027210],["2019-10-03",30421.23,30904.11,30179.79,30904.11,3900140],["2019-10-04",31000.68,31338.7,30759.25,30807.53,4515940],["2019-10-07",30904.11,31097.26,30421.23,30421.23,3001740],["2019-10-08",30614.38,30614.38,30131.51,30179.79,2362130],["2019-10-09",30228.08,30904.11,30131.51,30904.11,3326980],["2019-10-10",31000.68,31386.99,31000.68,31290.41,3104270],["2019-10-11",31386.99,31773.29,31242.12,31242.12,5694380],["2019-10-14",31193.84,31242.12,30469.52,30614.38,3531670],["2019-10-15",30614.38,31048.97,30614.38,30759.25,2952870],["2019-10-16",30759.25,31000.68,30710.96,30759.25,2080940],["2019-10-17",30710.96,30807.53,30469.52,30759.25,2083310],["2019-10-18",30759.25,30952.4,30759.25,30807.53,2231270],["2019-10-21",30807.53,31290.41,30807.53,30807.53,3370260],["2019-10-22",30904.11,31048.97,30807.53,30807.53,2767800],["2019-10-23",30807.53,31193.84,30807.53,31145.55,2728250],["2019-10-24",31290.41,31580.14,31193.84,31580.14,2453760],["2019-10-25",31676.71,31676.71,31290.41,31435.27,2056780],["2019-10-28",31483.56,31531.85,31097.26,31338.7,1598210],["2019-10-29",31338.7,31676.71,31338.7,31483.56,2596050],["2019-10-30",31580.14,32207.88,31531.85,32111.3,3835150],["2019-10-31",32159.59,32304.45,31869.86,32063.01,4092630],["2019-11-01",32063.01,34091.1,32063.01,33849.66,10564770],["2019-11-04",33801.37,34187.67,33415.07,33704.79,3664600],["2019-11-05",33801.37,34573.97,33753.08,34380.82,4619650],["2019-11-06",34091.1,34622.26,33946.23,33946.23,4769700],["2019-11-07",34042.81,34525.68,33801.37,33994.52,4008230],["2019-11-08",34284.25,34284.25,33463.36,33463.36,4528160],["2019-11-11",33608.22,33994.52,33415.07,33511.64,3963010],["2019-11-12",33704.79,33801.37,33463.36,33511.64,4765130],["2019-11-13",33511.64,33753.08,33270.21,33511.64,5888650],["2019-11-14",33704.79,33946.23,33559.93,33801.37,6753100],["2019-11-15",33994.52,34235.96,33753.08,33994.52,6847090],["2019-11-18",34091.1,34091.1,33704.79,33994.52,5992350],["2019-11-19",33994.52,34332.53,33946.23,34091.1,9011681],["2019-11-20",34091.1,34139.38,33511.64,33946.23,6273980],["2019-11-21",33897.95,33946.23,33608.22,33801.37,13052113],["2019-11-22",33946.23,33946.23,32256.16,33608.22,7310170],["2019-11-25",33318.49,33511.64,32352.74,32642.47,3422460],["2019-11-26",32642.47,33270.21,32642.47,32932.19,5329070],["2019-11-27",32835.62,33028.77,32739.04,32787.33,3646360],["2019-11-28",32787.33,32835.62,32256.16,32352.74,3992930],["2019-11-29",32449.32,33270.21,32256.16,33270.21,5511720],["2019-12-02",33125.34,33270.21,32835.62,32835.62,4087010],["2019-12-03",32497.6,33028.77,32352.74,32835.62,5712080],["2019-12-04",32594.18,33028.77,32594.18,32932.19,6786290],["2019-12-05",33173.63,33559.93,32980.48,33318.49,6129410],["2019-12-06",33318.49,33463.36,33028.77,33415.07,5236230],["2019-12-09",33511.64,33994.52,33415.07,33994.52,8449110],["2019-12-10",33897.95,34139.38,33608.22,33704.79,4731097],["2019-12-11",33704.79,33897.95,33463.36,33801.37,5032820],["2019-12-12",33801.37,33946.23,33559.93,33559.93,4651163],["2019-12-13",33801.37,33801.37,32401.03,32401.03,2394220],["2019-12-16",32401.03,33221.92,32256.16,32739.04,3137720],["2019-12-17",32739.04,32835.62,31773.29,31773.29,3220970],["2019-12-18",31773.29,31918.15,30710.96,30855.82,4715260],["2019-12-19",30855.82,31483.56,30759.25,31290.41,2338570],["2019-12-20",31580.14,32063.01,31290.41,31821.58,1376280],["2019-12-23",31869.86,31869.86,31483.56,31773.29,1520710],["2019-12-24",31676.71,31869.86,31386.99,31773.29,2573630],["2019-12-25",31580.14,31773.29,31580.14,31676.71,737430],["2019-12-26",31628.42,32256.16,31628.42,32159.59,3827580],["2019-12-27",31869.86,32401.03,31773.29,32256.16,3977640],["2019-12-30",32449.32,33318.49,31966.44,33318.49,1120550],["2019-12-31",32835.62,33221.92,32787.33,32835.62,681860],["2020-01-02",32642.47,33270.21,32642.47,33173.63,581190],["2020-01-03",33125.34,33463.36,32932.19,33415.07,1272890],["2020-01-06",33318.49,33318.49,32352.74,32497.6,682790],["2020-01-07",32497.6,32787.33,32449.32,32787.33,356780],["2020-01-08",32256.16,32352.74,31483.56,31580.14,4229410],["2020-01-09",32207.88,32835.62,32159.59,32835.62,1154800],["2020-01-10",32835.62,32932.19,32401.03,32787.33,1043040],["2020-01-13",32835.62,32835.62,32449.32,32594.18,716320],["2020-01-14",32690.75,32835.62,32594.18,32594.18,562730],["2020-01-15",32642.47,32642.47,32063.01,32063.01,1365700],["2020-01-16",32545.89,32545.89,31628.42,31676.71,1329630],["2020-01-17",32014.73,32014.73,31386.99,31483.56,872560],["2020-01-20",31290.41,31338.7,30759.25,30904.11,1676940],["2020-01-21",30904.11,31580.14,30904.11,31483.56,1430260],["2020-01-22",31386.99,31676.71,31193.84,31483.56,1292500],["2020-01-30",30904.11,31000.68,29648.63,29890.07,2162220],["2020-01-31",29890.07,30228.08,29020.89,29020.89,3038570],["2020-02-03",27041.1,29262.33,26992.81,29165.75,2212930],["2020-02-04",28682.88,29117.47,27717.12,28248.29,2329180],["2020-02-05",29165.75,29165.75,27813.7,27958.56,3315100],["2020-02-06",27813.7,29890.07,27813.7,29890.07,4281600],["2020-02-07",29986.64,31145.55,29745.21,30904.11,2964970],["2020-02-10",30421.23,30421.23,29938.36,30034.93,1011640],["2020-02-11",29938.36,30566.1,29455.48,30324.66,2573890],["2020-02-12",30759.25,30759.25,30179.79,30179.79,982950],["2020-02-13",29938.36,30372.95,29938.36,30372.95,862410],["2020-02-14",30372.95,31097.26,30228.08,30662.67,1961400],["2020-02-17",30710.96,30710.96,30131.51,30324.66,761450],["2020-02-18",30228.08,30421.23,29455.48,29503.77,1019810],["2020-02-19",29455.48,29503.77,28779.45,29117.47,1877980],["2020-02-20",29503.77,29841.78,29262.33,29841.78,2071950],["2020-02-21",29648.63,29841.78,29648.63,29648.63,697440],["2020-02-24",28103.42,29358.9,28103.42,28344.86,1450025],["2020-02-25",28006.85,28441.44,27813.7,28200.0,1014900],["2020-02-26",28006.85,28489.73,27765.41,28006.85,1028780],["2020-02-27",27861.99,28103.42,27765.41,28006.85,1274940],["2020-02-28",27523.97,27813.7,27089.38,27523.97,2220505],["2020-03-02",27523.97,27958.56,27234.25,27572.26,1039150],["2020-03-03",28055.14,28055.14,27475.68,27475.68,2497430],["2020-03-04",27330.82,27523.97,27137.67,27475.68,966120],["2020-03-05",27668.84,28006.85,27620.55,27620.55,1065920],["2020-03-06",27717.12,27717.12,27234.25,27523.97,805500],["2020-03-09",25833.9,26558.22,25640.75,25640.75,2341470],["2020-03-10",24433.56,26027.05,24288.7,25495.89,3031510],["2020-03-11",25495.89,25495.89,23757.53,25109.59,4211430],["2020-03-12",23371.23,24095.55,23371.23,23371.23,2976280],["2020-03-13",21777.74,23467.81,21777.74,23371.23,4742820],["2020-03-16",23660.96,23660.96,21777.74,22888.36,2923470],["2020-03-17",21729.45,21922.6,21294.86,21343.15,2066890],["2020-03-18",21246.58,21536.3,20522.26,21343.15,3290050],["2020-03-19",20280.82,21246.58,19991.1,21150.0,2175340],["2020-03-20",21150.0,21150.0,19701.37,19701.37,2758320],["2020-03-23",18542.47,18783.9,18349.32,18349.32,401880],["2020-03-24",17093.84,17383.56,17093.84,17093.84,6890560],["2020-03-25",17673.29,18252.74,16321.23,18252.74,5347820],["2020-03-26",17866.44,19508.22,17383.56,19315.07,6993180],["2020-03-27",18735.62,19701.37,17963.01,19701.37,6280540],["2020-03-30",18349.32,18590.75,18349.32,18349.32,2275750],["2020-03-31",18059.59,19604.79,17914.73,18494.18,3565970],["2020-04-01",18349.32,19025.34,17480.14,18590.75,2085930],["2020-04-03",18735.62,19025.34,18252.74,18832.19,3042600],["2020-04-06",19266.78,20135.96,19170.21,20135.96,4515950],["2020-04-07",20763.7,21536.3,20377.4,21536.3,3809780],["2020-04-08",21150.0,21729.45,20570.55,21729.45,3361700],["2020-04-09",21536.3,23226.37,21536.3,22888.36,5217890],["2020-04-10",22888.36,23178.08,22212.33,22984.93,2152970],["2020-04-13",22888.36,24578.42,22888.36,24578.42,2382640],["2020-04-14",24578.42,26268.49,23950.68,25302.74,3727410],["2020-04-15",25399.32,25785.62,24771.58,25206.16,2686900],["2020-04-16",24771.58,25592.47,24481.85,25592.47,5684260],["2020-04-17",25592.47,26268.49,25302.74,25592.47,4876950],["2020-04-20",25592.47,25592.47,24916.44,25302.74,2926300],["2020-04-21",24916.44,25013.01,23564.38,23564.38,3439160],["2020-04-22",22019.18,24143.84,22019.18,22743.49,5280770],["2020-04-23",23564.38,23805.82,22791.78,23274.66,3145130],["2020-04-24",23564.38,23564.38,22695.21,23178.08,2803110],["2020-04-27",23371.23,23371.23,22646.92,22695.21,3418720],["2020-04-28",22695.21,22936.64,21536.3,21970.89,5247070],["2020-04-29",21826.03,22550.34,21826.03,22308.9,4227150],["2020-05-04",22019.18,22936.64,22019.18,22646.92,2889770],["2020-05-05",22695.21,23033.22,22695.21,22743.49,2480820],["2020-05-06",22984.93,24143.84,22743.49,24143.84,5201410],["2020-05-07",24240.41,24336.99,23805.82,23950.68,2518450],["2020-05-08",24143.84,25013.01,24143.84,24433.56,4038610],["2020-05-11",24723.29,24771.58,23950.68,24578.42,3785433],["2020-05-12",24143.84,24530.14,24095.55,24385.27,3654270],["2020-05-13",24143.84,24240.41,23660.96,23660.96,4131370],["2020-05-14",23371.23,23516.1,23081.51,23226.37,4023220],["2020-05-15",23564.38,23902.4,23274.66,23274.66,2262600],["2020-05-18",23371.23,23854.11,23226.37,23709.25,2875370],["2020-05-19",24143.84,24916.44,23757.53,24047.26,8882560],["2020-05-20",23950.68,25640.75,23950.68,25640.75,7093800],["2020-05-21",25689.04,26316.78,25109.59,25399.32,5906470],["2020-05-22",25109.59,25206.16,24626.71,24916.44,5938130],["2020-05-25",24819.86,25737.33,24433.56,25302.74,4118650],["2020-05-26",25689.04,25882.19,25351.03,25592.47,4671390],["2020-05-27",25689.04,25737.33,24626.71,24626.71,8123630],["2020-05-28",24675.0,26075.34,24626.71,25978.77,6501947],["2020-05-29",25978.77,27234.25,25640.75,26558.22,8514120],["2020-06-01",27041.1,27089.38,26703.08,26847.95,3992550],["2020-06-02",26606.51,27041.1,26365.07,26654.79,2909480],["2020-06-03",26461.64,27137.67,26171.92,27137.67,3342330],["2020-06-04",27330.82,27861.99,27330.82,27427.4,3239030],["2020-06-05",27427.4,27813.7,27041.1,27475.68,2162490],["2020-06-08",27813.7,27910.27,27282.53,27620.55,2826530],["2020-06-09",27379.11,27620.55,26847.95,26944.52,6354250],["2020-06-10",26654.79,27041.1,26268.49,26992.81,2119900],["2020-06-11",26944.52,26992.81,25206.16,25206.16,4825660],["2020-06-12",24433.56,25013.01,24143.84,25013.01,2815120],["2020-06-15",25109.59,25495.89,24143.84,24143.84,2056490],["2020-06-16",24626.71,25833.9,24433.56,25833.9,3467330],["2020-06-17",26413.36,26896.23,26171.92,26558.22,3383400],["2020-06-18",26558.22,26703.08,25447.6,26606.51,1981240],["2020-06-19",26558.22,26847.95,25785.62,26847.95,3677760],["2020-06-22",26847.95,27041.1,26461.64,26654.79,1559410],["2020-06-23",26654.79,26654.79,26171.92,26268.49,1019600],["2020-06-24",26365.07,26751.37,25930.48,25930.48,1391660],["2020-06-25",25592.47,25882.19,25399.32,25592.47,2133290],["2020-06-26",25689.04,25833.9,25109.59,25302.74,1867820],["2020-06-29",25302.74,25302.74,24143.84,24530.14,2156880],["2020-06-30",24771.58,25254.45,23950.68,23950.68,1720630],["2020-07-01",23950.68,25592.47,23950.68,25544.18,1469010],["2020-07-02",25495.89,25495.89,24964.73,25302.74,985820],["2020-07-03",25302.74,25737.33,25302.74,25592.47,2328550],["2020-07-06",25592.47,26268.49,25544.18,26171.92,3121082],["2020-07-07",26268.49,26847.95,26123.63,26509.93,4646450],["2020-07-08",26365.07,26558.22,26123.63,26509.93,939580],["2020-07-09",26606.51,26799.66,26316.78,26606.51,2062220],["2020-07-10",26413.36,26606.51,26027.05,26123.63,2247980],["2020-07-13",26123.63,26413.36,25592.47,25592.47,2291640],["2020-07-14",25495.89,25785.62,25157.88,25495.89,1938730],["2020-07-15",25592.47,26075.34,25592.47,25785.62,1502410],["2020-07-16",26027.05,26365.07,25833.9,26365.07,1270920],["2020-07-17",26075.34,26268.49,25930.48,25930.48,720820],["2020-07-20",25785.62,25930.48,25302.74,25302.74,1258900],["2020-07-21",25351.03,25640.75,25254.45,25399.32,3818130],["2020-07-22",25689.04,26316.78,25689.04,26027.05,2621420],["2020-07-23",26075.34,27330.82,26075.34,27330.82,7249850],["2020-07-24",26944.52,27185.96,26075.34,26992.81,4730110],["2020-07-27",25206.16,26558.22,25206.16,25882.19,3211440],["2020-07-28",26075.34,26365.07,25013.01,26268.49,4480940],["2020-07-29",25495.89,25495.89,24433.56,24675.0,3453580],["2020-07-30",24964.73,25254.45,24819.86,25061.3,1355990],["2020-07-31",24433.56,25157.88,24240.41,24240.41,3124400],["2020-08-03",24288.7,25013.01,24288.7,24771.58,1872110],["2020-08-04",25302.74,25447.6,25013.01,25399.32,2420170],["2020-08-05",25157.88,25785.62,25013.01,25447.6,2638870],["2020-08-06",25302.74,25833.9,25206.16,25447.6,3436050],["2020-08-07",25495.89,25640.75,25206.16,25495.89,2157020],["2020-08-10",25592.47,26027.05,25592.47,25737.33,2580830],["2020-08-11",25785.62,25882.19,25399.32,25399.32,1532750],["2020-08-12",25592.47,25640.75,25254.45,25495.89,3682650],["2020-08-13",25495.89,26075.34,25399.32,25930.48,2614130],["2020-08-14",25930.48,26365.07,25737.33,25930.48,3231750],["2020-08-17",25737.33,25882.19,25351.03,25592.47,1724700],["2020-08-18",25495.89,25785.62,25206.16,25206.16,2297050],["2020-08-19",25302.74,25689.04,25302.74,25447.6,1849080],["2020-08-20",25447.6,25882.19,25302.74,25447.6,2574600],["2020-08-21",25544.18,25737.33,25399.32,25592.47,2098160],["2020-08-24",25785.62,26365.07,25737.33,25978.77,5611510],["2020-08-25",26075.34,26268.49,25978.77,26027.05,3230420],["2020-08-26",26027.05,26413.36,25930.48,26268.49,2604070],["2020-08-27",26268.49,26703.08,26171.92,26268.49,2477020],["2020-08-28",26268.49,26461.64,26171.92,26268.49,3583306],["2020-08-31",26654.79,26703.08,25785.62,26075.34,4558460],["2020-09-01",26075.34,26365.07,25882.19,26316.78,1944470],["2020-09-03",26654.79,27523.97,26413.36,27137.67,5797060],["2020-09-04",26751.37,27717.12,26751.37,27523.97,6098320],["2020-09-07",27620.55,27620.55,26751.37,26751.37,3909430],["2020-09-08",26751.37,27427.4,26606.51,27330.82,3876190],["2020-09-09",26944.52,27475.68,26944.52,27427.4,2278700],["2020-09-10",27523.97,27765.41,27330.82,27427.4,1690620],["2020-09-11",27427.4,27475.68,27185.96,27427.4,1904860],["2020-09-14",27523.97,27620.55,27379.11,27620.55,2948180],["2020-09-15",27717.12,28103.42,27475.68,27910.27,3075490],["2020-09-16",27910.27,28055.14,27765.41,27910.27,2529150],["2020-09-17",27717.12,27910.27,27234.25,27330.82,2612410],["2020-09-18",27282.53,27523.97,27234.25,27523.97,4892340],["2020-09-21",27861.99,28151.71,27620.55,27958.56,3737470],["2020-09-22",27620.55,27910.27,27620.55,27717.12,1950880],["2020-09-23",27717.12,28151.71,27717.12,28103.42,3321440],["2020-09-24",28103.42,28151.71,27523.97,27620.55,1625040],["2020-09-25",27620.55,27668.84,27137.67,27427.4,1646760],["2020-09-28",27427.4,27475.68,26606.51,26847.95,5930960],["2020-09-29",26944.52,27137.67,26461.64,26509.93,2615690],["2020-09-30",26509.93,26992.81,26316.78,26654.79,2053520],["2020-10-01",26847.95,26944.52,26654.79,26751.37,2194130],["2020-10-02",26847.95,26992.81,25592.47,26365.07,2548820],["2020-10-05",26461.64,26847.95,26413.36,26461.64,2015400],["2020-10-06",26461.64,26654.79,26461.64,26558.22,2135800],["2020-10-07",26558.22,26992.81,26558.22,26847.95,3198050],["2020-10-08",27041.1,27041.1,26606.51,26703.08,1434220],["2020-10-09",26703.08,26799.66,25592.47,26703.08,2219662],["2020-10-12",26847.95,27041.1,26171.92,26171.92,3884690],["2020-10-13",26365.07,26461.64,26220.21,26268.49,3035800],["2020-10-14",26268.49,26509.93,26268.49,26413.36,2100870],["2020-10-15",26558.22,26751.37,26413.36,26654.79,4741580],["2020-10-16",26847.95,26944.52,26509.93,26558.22,3583650],["2020-10-19",26558.22,26558.22,26268.49,26413.36,1906100],["2020-10-20",26413.36,26654.79,26316.78,26509.93,2059310],["2020-10-21",26509.93,27282.53,26509.93,26944.52,12429920],["2020-10-22",26847.95,27137.67,26606.51,27137.67,4019560],["2020-10-23",27330.82,27379.11,27137.67,27379.11,12805610],["2020-10-26",28006.85,28006.85,26799.66,26799.66,7777050],["2020-10-27",26751.37,26944.52,26075.34,26075.34,4048780],["2020-10-28",25882.19,26027.05,24626.71,24626.71,10765220],["2020-10-29",24626.71,25013.01,24192.12,24723.29,6800730],["2020-10-30",25109.59,25109.59,24192.12,24433.56,4960340],["2020-11-02",24578.42,24723.29,24433.56,24626.71,2991300],["2020-11-03",24819.86,24916.44,24626.71,24675.0,3819800],["2020-11-04",24771.58,25399.32,24771.58,25061.3,6336210],["2020-11-05",25206.16,25592.47,25061.3,25206.16,3486910],["2020-11-06",25206.16,25254.45,24675.0,24723.29,4216020],["2020-11-09",25061.3,25302.74,24723.29,25206.16,3348800],["2020-11-10",25689.04,26123.63,25495.89,25785.62,11450730],["2020-11-11",25785.62,25930.48,25592.47,25592.47,6068410],["2020-11-12",25592.47,26268.49,25592.47,26268.49,4053560],["2020-11-13",26123.63,26365.07,26123.63,26268.49,3342520],["2020-11-16",26461.64,26509.93,25785.62,25930.48,7499050],["2020-11-17",26075.34,26268.49,25930.48,26268.49,3123270],["2020-11-18",26268.49,26558.22,26171.92,26558.22,4157080],["2020-11-19",26558.22,26944.52,26461.64,26944.52,5850430],["2020-11-20",26944.52,27089.38,26606.51,26703.08,4545570],["2020-11-23",26703.08,26896.23,26558.22,26751.37,3107690],["2020-11-24",26799.66,27137.67,26751.37,26992.81,5644640],["2020-11-25",27234.25,27668.84,27137.67,27282.53,9459970],["2020-11-26",27041.1,27137.67,26751.37,26944.52,3659210],["2020-11-27",26944.52,27041.1,26606.51,26799.66,5764680],["2020-11-30",26992.81,27427.4,26461.64,27234.25,7633734],["2020-12-01",26847.95,27330.82,26654.79,27282.53,5548260],["2020-12-02",27234.25,27668.84,27137.67,27523.97,9378240],["2020-12-03",27668.84,27717.12,27427.4,27427.4,6692720],["2020-12-04",27427.4,27427.4,27041.1,27041.1,3862410],["2020-12-07",27137.67,27330.82,26896.23,27330.82,3617660],["2020-12-08",27523.97,27523.97,27089.38,27234.25,4709460],["2020-12-09",27282.53,27523.97,27041.1,27427.4,7508420],["2020-12-10",27620.55,27861.99,27185.96,27234.25,8347670],["2020-12-11",27234.25,27620.55,27137.67,27620.55,5346730],["2020-12-14",28103.42,28972.6,28055.14,28972.6,18930230],["2020-12-15",29165.75,29793.49,28779.45,29069.18,14285630],["2020-12-16",29069.18,29455.48,28827.74,29455.48,7472860],["2020-12-17",29020.89,29358.9,28296.58,28731.16,11185160],["2020-12-18",28731.16,29310.62,28634.59,29117.47,12121000],["2020-12-21",29310.62,29600.34,28924.32,29358.9,10949310],["2020-12-22",29262.33,29310.62,29020.89,29262.33,7272170],["2020-12-23",29310.62,30276.37,29069.18,29552.05,11534570],["2020-12-24",29600.34,29745.21,27620.55,28924.32,8896890],["2020-12-25",28876.03,29552.05,28538.01,29407.19,5712560],["2020-12-28",29648.63,29793.49,29020.89,29407.19,9536630],["2020-12-29",29407.19,30710.96,29214.04,30566.1,12000980],["2020-12-30",30614.38,30952.4,30034.93,30276.37,5264090],["2020-12-31",30421.23,30421.23,30131.51,30324.66,4650930],["2021-01-04",30421.23,31338.7,30324.66,30566.1,9319780],["2021-01-05",30566.1,32352.74,30421.23,32159.59,12168500],["2021-01-06",32690.75,32739.04,31918.15,32063.01,11056700],["2021-01-07",32063.01,32739.04,31869.86,32739.04,9304600],["2021-01-08",33125.34,35008.56,33125.34,34284.25,12202800],["2021-01-11",34284.25,36022.6,34187.67,35877.74,9120500],["2021-01-12",36022.6,36022.6,34960.27,35443.15,8633100],["2021-01-13",35443.15,35877.74,33801.37,34960.27,8440500],["2021-01-14",34960.27,35732.88,34091.1,35346.58,8601000],["2021-01-15",35443.15,35732.88,35153.42,35443.15,3696600],["2021-01-18",35732.88,36650.34,35636.3,36070.89,5338700],["2021-01-19",35781.16,36022.6,33559.93,36022.6,8426300],["2021-01-20",35636.3,36070.89,33801.37,35539.73,6925200],["2021-01-21",35539.73,35732.88,34670.55,35346.58,8794600],["2021-01-22",35346.58,36457.19,35105.14,35636.3,8840000],["2021-01-25",35636.3,36988.36,35346.58,36505.48,7259800],["2021-01-26",36505.48,36602.05,34573.97,35732.88,3655500],["2021-01-27",34767.12,35250.0,33270.21,33270.21,6401900],["2021-01-28",30952.4,31097.26,30952.4,30952.4,3181000],["2021-01-29",28827.74,32449.32,28827.74,30952.4,13656700],["2021-02-01",30904.11,30952.4,28972.6,28972.6,12399700],["2021-02-02",28779.45,30904.11,27717.12,30855.82,8643900],["2021-02-03",31000.68,32690.75,30855.82,31966.44,5472800],["2021-02-04",31966.44,32642.47,31386.99,31483.56,4110300],["2021-02-05",31483.56,31869.86,31338.7,31580.14,3864092],["2021-02-08",31580.14,31580.14,29407.19,29841.78,10110300],["2021-02-09",30131.51,30904.11,29069.18,30469.52,6847600],["2021-02-17",30807.53,32594.18,30566.1,32594.18,7197606],["2021-02-18",32739.04,33656.51,31869.86,33656.51,7956500],["2021-02-19",33221.92,33897.95,32932.19,33318.49,4599200],["2021-02-22",33318.49,33704.79,32835.62,32980.48,4038700],["2021-02-23",33028.77,33415.07,32932.19,33221.92,5283700],["2021-02-24",33318.49,33608.22,31869.86,32545.89,5262900],["2021-02-25",32932.19,32980.48,32207.88,32594.18,4225800],["2021-02-26",32063.01,32449.32,31869.86,32063.01,6068135],["2021-03-01",32545.89,33221.92,32256.16,33077.05,5383600],["2021-03-02",33801.37,33994.52,33125.34,33511.64,6633020],["2021-03-03",33415.07,34767.12,32932.19,34284.25,7048800],["2021-03-04",34670.55,34670.55,32835.62,33366.78,4586600],["2021-03-05",33028.77,33753.08,31966.44,33366.78,5286800],["2021-03-08",33801.37,33994.52,33028.77,33270.21,4501400],["2021-03-09",32932.19,33318.49,32449.32,32932.19,3258000],["2021-03-10",32932.19,33318.49,32835.62,32980.48,4716000],["2021-03-11",33318.49,33511.64,33077.05,33173.63,2683500],["2021-03-12",33173.63,33608.22,33173.63,33463.36,3713000],["2021-03-15",33173.63,33463.36,33125.34,33270.21,3054700],["2021-03-16",33415.07,33946.23,33318.49,33608.22,5860500],["2021-03-17",33704.79,34187.67,33608.22,33656.51,5558500],["2021-03-18",34091.1,34187.67,33608.22,33801.37,3174200],["2021-03-19",33704.79,34235.96,32835.62,32835.62,9786500],["2021-03-22",33511.64,33801.37,33318.49,33415.07,4091000],["2021-03-23",33415.07,33415.07,32835.62,32980.48,4290000],["2021-03-24",32449.32,32835.62,31869.86,32256.16,6636100],["2021-03-25",32256.16,32545.89,31580.14,31725.0,5291700],["2021-03-26",31386.99,31628.42,30131.51,31097.26,7012200],["2021-03-29",31386.99,32111.3,31097.26,31918.15,5205800],["2021-03-30",31918.15,32014.73,31386.99,31483.56,5262800],["2021-03-31",31483.56,31869.86,31483.56,31580.14,5061600],["2021-04-01",31580.14,32739.04,31580.14,32690.75,5506600],["2021-04-02",33028.77,33318.49,32594.18,32690.75,4307800],["2021-04-05",34284.25,34284.25,32835.62,33318.49,6891100],["2021-04-06",33318.49,34235.96,33221.92,33801.37,8868000],["2021-04-07",33897.95,34284.25,33608.22,34187.67,6779600],["2021-04-08",34477.4,34477.4,33897.95,34091.1,6434500],["2021-04-09",33994.52,34187.67,33801.37,33801.37,5349800],["2021-04-12",33801.37,34187.67,33704.79,34091.1,6702100],["2021-04-13",34573.97,35539.73,34091.1,34091.1,11697800],["2021-04-14",33897.95,34042.81,33463.36,33801.37,5868300],["2021-04-15",34091.1,34091.1,32835.62,32835.62,6291300],["2021-04-16",32642.47,33270.21,31676.71,32787.33,7072000],["2021-04-19",32642.47,33028.77,31869.86,32787.33,5064990],["2021-04-20",33028.77,34863.7,32980.48,33415.07,14712100],["2021-04-22",33415.07,33994.52,31097.26,31097.26,7978600],["2021-04-23",31386.99,31869.86,31097.26,31676.71,8792400],["2021-04-26",31869.86,31869.86,30083.22,30083.22,11318300],["2021-04-27",30083.22,30276.37,29503.77,29552.05,6908300],["2021-04-28",29938.36,30662.67,29745.21,30421.23,7556200],["2021-04-29",30807.53,31338.7,30469.52,30904.11,5847200],["2021-05-04",30421.23,30566.1,29455.48,30228.08,7281500],["2021-05-05",30228.08,30904.11,30228.08,30517.81,9862900],["2021-05-06",30855.82,31242.12,30131.51,30131.51,5084700],["2021-05-07",30228.08,30517.81,29745.21,29938.36,5698000],["2021-05-10",29455.48,30855.82,29358.9,30662.67,8658400],["2021-05-11",30807.53,30807.53,29938.36,29938.36,5114700],["2021-05-12",29938.36,30421.23,29745.21,30131.51,3772800],["2021-05-13",30131.51,30228.08,29841.78,29841.78,4822600],["2021-05-14",30034.93,30131.51,29600.34,29600.34,4716600],["2021-05-17",29648.63,30614.38,29648.63,29648.63,7095900],["2021-05-18",29745.21,30034.93,28972.6,28972.6,6236900],["2021-05-19",28972.6,29358.9,28006.85,28344.86,12261500],["2021-05-20",28489.73,28538.01,27813.7,28489.73,7526000],["2021-05-21",28489.73,29455.48,28006.85,29310.62,7879600],["2021-05-24",29407.19,30083.22,29358.9,29793.49,6061400],["2021-05-25",29890.07,30372.95,29552.05,30131.51,7840900],["2021-05-26",29938.36,30372.95,29648.63,30179.79,5261200],["2021-05-27",30131.51,30179.79,29407.19,29696.92,5015200],["2021-05-28",29648.63,29648.63,28972.6,29503.77,6547400],["2021-05-31",28972.6,29069.18,28296.58,28393.15,8120500],["2021-06-01",28200.0,29841.78,28103.42,29648.63,6072609],["2021-06-02",29745.21,29745.21,28972.6,29069.18,4743800],["2021-06-03",29069.18,29648.63,28682.88,29455.48,8184300],["2021-06-04",29455.48,31386.99,29358.9,31097.26,14241700],["2021-06-07",31483.56,32545.89,31483.56,32207.88,9584700],["2021-06-08",31869.86,32352.74,30566.1,30566.1,8214700],["2021-06-09",30517.81,30904.11,29841.78,30614.38,7480400],["2021-06-10",30421.23,30807.53,29745.21,29745.21,5139200],["2021-06-11",30034.93,30710.96,29938.36,30421.23,4273200],["2021-06-14",30517.81,31386.99,30421.23,30855.82,6437730],["2021-06-15",30855.82,31773.29,30855.82,31725.0,5436900],["2021-06-16",31725.0,32256.16,31386.99,31676.71,5055400],["2021-06-17",31386.99,32014.73,31000.68,31725.0,6689300],["2021-06-18",32111.3,32111.3,30952.4,31386.99,6350100],["2021-06-21",30952.4,31290.41,30614.38,30710.96,4224500],["2021-06-22",30904.11,31193.84,30421.23,30421.23,3411300],["2021-06-23",30372.95,31145.55,30324.66,30421.23,3755900],["2021-06-24",30421.23,30904.11,30372.95,30904.11,3162849],["2021-06-25",31000.68,31097.26,30517.81,30517.81,3583400],["2021-06-28",30855.82,30855.82,30421.23,30710.96,2876870],["2021-06-29",30855.82,30855.82,30517.81,30614.38,2787000],["2021-06-30",30759.25,31676.71,30662.67,30662.67,6521500],["2021-07-01",30904.11,31097.26,30566.1,30710.96,3093100],["2021-07-02",30759.25,30807.53,30614.38,30614.38,2781500],["2021-07-05",30614.38,30614.38,28489.73,28489.73,6862800],["2021-07-06",29358.9,29358.9,28489.73,28489.73,6092700],["2021-07-07",28489.73,29841.78,28151.71,29841.78,5457900],["2021-07-08",29262.33,29455.48,28393.15,28876.03,3623700],["2021-07-09",28441.44,28538.01,27041.1,27041.1,5021600],["2021-07-12",27041.1,27717.12,25206.16,26075.34,6582100],["2021-07-13",26171.92,26896.23,26171.92,26896.23,2816200],["2021-07-14",26896.23,27861.99,26896.23,27282.53,4354900],["2021-07-15",27137.67,27282.53,26703.08,27041.1,3686300],["2021-07-16",27185.96,27330.82,26751.37,26751.37,2843200],["2021-07-19",26075.34,26461.64,24964.73,25882.19,5381900],["2021-07-20",25302.74,25978.77,24240.41,25785.62,6793100],["2021-07-21",25689.04,26799.66,25109.59,26461.64,5563500],["2021-07-22",26075.34,27282.53,25833.9,27234.25,4408400],["2021-07-23",26847.95,27041.1,26075.34,26075.34,4945800],["2021-07-26",25592.47,26268.49,25495.89,25833.9,3302900],["2021-07-27",26558.22,26992.81,26365.07,26703.08,6060400],["2021-07-28",26654.79,26654.79,26220.21,26268.49,2228600],["2021-07-29",26365.07,26944.52,26171.92,26413.36,4172300],["2021-07-30",26558.22,26751.37,26365.07,26703.08,5044600],["2021-08-02",26461.64,26847.95,26365.07,26558.22,3210100],["2021-08-03",26461.64,27475.68,26413.36,27330.82,8920108],["2021-08-04",27427.4,27427.4,26944.52,26944.52,4421807],["2021-08-05",26944.52,27089.38,26799.66,26992.81,4789900],["2021-08-06",27041.1,27475.68,26799.66,26992.81,6698200],["2021-08-09",27041.1,27765.41,26992.81,27620.55,6773500],["2021-08-10",27717.12,28006.85,27282.53,27379.11,4428600],["2021-08-11",27427.4,27523.97,27041.1,27041.1,5805700],["2021-08-12",26992.81,27427.4,26944.52,27041.1,5302100],["2021-08-13",27041.1,27282.53,26847.95,27041.1,5374700],["2021-08-16",27137.67,27910.27,27137.67,27523.97,5965500],["2021-08-17",27523.97,27765.41,27041.1,27089.38,3981200],["2021-08-18",27041.1,27185.96,26847.95,26847.95,5080800],["2021-08-19",26847.95,27137.67,26606.51,26992.81,3943600],["2021-08-20",26944.52,26944.52,25785.62,26123.63,6810800],["2021-08-23",25785.62,25930.48,25157.88,25157.88,5284200],["2021-08-24",25061.3,25447.6,25013.01,25254.45,4238300],["2021-08-25",25254.45,25689.04,25157.88,25399.32,2565752],["2021-08-26",25689.04,25930.48,25447.6,25544.18,2511500],["2021-08-27",25544.18,25882.19,25399.32,25882.19,2874100],["2021-08-30",25978.77,26316.78,25785.62,26268.49,2958887],["2021-08-31",26268.49,26365.07,25930.48,26365.07,2747900],["2021-09-01",26171.92,26944.52,26075.34,26944.52,4069500],["2021-09-06",27041.1,27234.25,27041.1,27137.67,2869700],["2021-09-07",27041.1,27137.67,26268.49,26268.49,3398200],["2021-09-08",26509.93,26509.93,26123.63,26171.92,2289400],["2021-09-09",26171.92,26992.81,26123.63,26509.93,3537300],["2021-09-10",26654.79,27379.11,26654.79,27041.1,5818900],["2021-09-13",27137.67,27330.82,26896.23,26944.52,4681800],["2021-09-14",27523.97,27813.7,27234.25,27330.82,7070600],["2021-09-15",27041.1,27668.84,27041.1,27572.26,4857400],["2021-09-16",27813.7,29262.33,27717.12,28972.6,14831000],["2021-09-17",29165.75,29407.19,28200.0,28200.0,11870000],["2021-09-20",28586.3,29117.47,28200.0,28296.58,6019900],["2021-09-21",27523.97,28151.71,26413.36,27427.4,8415800],["2021-09-22",27427.4,27813.7,27041.1,27475.68,4080100],["2021-09-23",27620.55,27910.27,27330.82,27910.27,3152500],["2021-09-24",27910.27,27958.56,27282.53,27523.97,3026000],["2021-09-27",27523.97,27765.41,27137.67,27282.53,4557800],["2021-09-28",27234.25,27620.55,26944.52,27523.97,3401100],["2021-09-29",27523.97,27572.26,27041.1,27330.82,2420400],["2021-09-30",27379.11,28103.42,27379.11,28103.42,7211400],["2021-10-01",28103.42,28103.42,27234.25,27234.25,7581511],["2021-10-04",27282.53,27620.55,27089.38,27282.53,3503500],["2021-10-05",27282.53,27620.55,27282.53,27475.68,3400273],["2021-10-06",27572.26,28393.15,27523.97,28393.15,6374000],["2021-10-07",28393.15,28538.01,28151.71,28296.58,4781600],["2021-10-08",28344.86,28441.44,28151.71,28151.71,3211900],["2021-10-11",28296.58,29455.48,28296.58,29407.19,9749300],["2021-10-12",29552.05,29938.36,29358.9,29745.21,8340200],["2021-10-13",29745.21,29841.78,29310.62,29358.9,4774400],["2021-10-14",29262.33,29841.78,29165.75,29648.63,10011200],["2021-10-15",29648.63,29793.49,29358.9,29455.48,2688000],["2021-10-18",29648.63,30131.51,29407.19,29745.21,7053000],["2021-10-19",29745.21,29745.21,29262.33,29262.33,3896000],["2021-10-20",29262.33,30034.93,29165.75,29890.07,6908600],["2021-10-21",29793.49,29986.64,29552.05,29552.05,5049000],["2021-10-22",29552.05,29938.36,29503.77,29600.34,6422800],["2021-10-25",29696.92,29696.92,29358.9,29358.9,4937100],["2021-10-26",29262.33,29552.05,28393.15,29552.05,8370500],["2021-10-27",29552.05,30131.51,29455.48,30131.51,10352500],["2021-10-28",30421.23,30421.23,29745.21,29938.36,7455600],["2021-10-29",29938.36,30131.51,29648.63,30131.51,10513500],["2021-11-01",30324.66,30324.66,29841.78,30083.22,10261800],["2021-11-02",30131.51,30131.51,29648.63,29793.49,8209600],["2021-11-03",29986.64,31386.99,29745.21,30614.38,13730900],["2021-11-04",30662.67,30855.82,30131.51,30469.52,7649300],["2021-11-05",30807.53,30807.53,29986.64,30131.51,5909000],["2021-11-08",29938.36,30131.51,29696.92,29793.49,8932700],["2021-11-09",29745.21,29793.49,29310.62,29358.9,9634000],["2021-11-10",29358.9,29986.64,29358.9,29841.78,7357000],["2021-11-11",29890.07,29938.36,29262.33,29262.33,7440400],["2021-11-12",29358.9,29358.9,28972.6,29069.18,6538000],["2021-11-15",29262.33,29503.77,29069.18,29165.75,7837800],["2021-11-16",29262.33,29552.05,28972.6,29020.89,7323300],["2021-11-17",29069.18,29455.48,29020.89,29407.19,6727900],["2021-11-18",29407.19,30131.51,29310.62,30034.93,12995600],["2021-11-19",30034.93,30324.66,28972.6,29455.48,10339200],["2021-11-22",29455.48,29552.05,28876.03,28876.03,6010000],["2021-11-23",28634.59,29455.48,28344.86,29117.47,7276000],["2021-11-24",29165.75,30324.66,29069.18,30034.93,10222300],["2021-11-25",30421.23,30614.38,29745.21,29793.49,12091400],["2021-11-26",29745.21,30324.66,29262.33,29358.9,12697200],["2021-11-29",28779.45,29648.63,28779.45,29117.47,9548000],["2021-11-30",29310.62,29358.9,28586.3,28779.45,9891400],["2021-12-01",28827.74,29358.9,28586.3,28682.88,7503300],["2021-12-02",28682.88,28876.03,28634.59,28634.59,3984100],["2021-12-03",28682.88,28876.03,27137.67,27137.67,10439600],["2021-12-06",27137.67,27668.84,26944.52,27041.1,8968000],["2021-12-07",27185.96,28924.32,27185.96,28924.32,9465800],["2021-12-08",28924.32,29552.05,28876.03,29069.18,9401000],["2021-12-09",28972.6,29455.48,28682.88,29407.19,9928000],["2021-12-10",29165.75,29503.77,29069.18,29310.62,7030900],["2021-12-13",29358.9,29503.77,29165.75,29407.19,8112300],["2021-12-14",29310.62,29407.19,29069.18,29165.75,5717400],["2021-12-15",29214.04,29358.9,29020.89,29358.9,4387300],["2021-12-16",29455.48,29503.77,29069.18,29069.18,4704100],["2021-12-17",29117.47,30469.52,29069.18,29745.21,14852000],["2021-12-20",29745.21,30324.66,29745.21,29986.64,8068900],["2021-12-21",29986.64,30759.25,29745.21,30324.66,10927100],["2021-12-22",30421.23,30807.53,29938.36,30421.23,8812500],["2021-12-23",30662.67,30710.96,29841.78,29938.36,8837500],["2021-12-24",29938.36,30421.23,29745.21,30179.79,7893100],["2021-12-27",30421.23,30421.23,29841.78,30228.08,5374000],["2021-12-28",30228.08,30276.37,29600.34,29745.21,5867900],["2021-12-29",29745.21,30372.95,29407.19,29503.77,5220000],["2021-12-30",29455.48,30083.22,29358.9,29455.48,4192200],["2021-12-31",29503.77,29986.64,29069.18,29069.18,6304500],["2022-01-04",29262.33,30421.23,29262.33,30083.22,8227900],["2022-01-05",30179.79,32159.59,30179.79,32159.59,10920700],["2022-01-06",33318.49,34380.82,32932.19,34380.82,25025100],["2022-01-07",34718.84,35732.88,33559.93,33559.93,16447000],["2022-01-10",33463.36,35250.0,33463.36,33801.37,11058000],["2022-01-11",33608.22,34380.82,32787.33,33028.77,13684500],["2022-01-12",32787.33,34815.41,31097.26,34767.12,17913300],["2022-01-13",34863.7,35008.56,32642.47,32642.47,10700600],["2022-01-14",31869.86,33463.36,31869.86,33221.92,5676600],["2022-01-17",33028.77,33511.64,30904.11,30904.11,10933900],["2022-01-18",30517.81,32063.01,30421.23,31290.41,9207200],["2022-01-19",31483.56,32159.59,31386.99,32111.3,4998000],["2022-01-20",31773.29,33125.34,31580.14,32449.32,6649000],["2022-01-21",32497.6,32835.62,31966.44,31966.44,4567900],["2022-01-24",31966.44,31966.44,29938.36,29938.36,6704400],["2022-01-25",30759.25,32014.73,29938.36,32014.73,6233100],["2022-01-26",32449.32,34042.81,32014.73,32739.04,8966300],["2022-01-27",32642.47,33753.08,32449.32,33028.77,6133600],["2022-01-28",32932.19,34573.97,32932.19,33753.08,9856200],["2022-02-07",34573.97,35588.01,33897.95,34284.25,12205700],["2022-02-08",34284.25,34718.84,33801.37,34284.25,5580400],["2022-02-09",34284.25,34670.55,34187.67,34670.55,5340100],["2022-02-10",34767.12,35443.15,34091.1,34767.12,11025800],["2022-02-11",34718.84,34718.84,33415.07,33415.07,7741700],["2022-02-14",32449.32,33077.05,31869.86,31869.86,9234200],["2022-02-15",31869.86,32835.62,31580.14,32835.62,8107200],["2022-02-16",33028.77,33270.21,32594.18,33125.34,4748300],["2022-02-17",33125.34,33559.93,32835.62,33270.21,3864700],["2022-02-18",32835.62,33173.63,32352.74,32449.32,6182000],["2022-02-21",32401.03,33028.77,32304.45,32932.19,5509700],["2022-02-22",32739.04,33608.22,32352.74,33318.49,7645200],["2022-02-23",33753.08,34235.96,33415.07,33704.79,6769800],["2022-02-24",33463.36,33704.79,32014.73,32835.62,12182800],["2022-02-25",33221.92,33318.49,32835.62,32835.62,4080500],["2022-02-28",32835.62,33028.77,32352.74,32352.74,5203100],["2022-03-01",32352.74,32739.04,32159.59,32352.74,4021300],["2022-03-02",32256.16,32352.74,31483.56,31676.71,7593900],["2022-03-03",31869.86,31966.44,31386.99,31580.14,6796000],["2022-03-04",31531.85,32835.62,31242.12,32594.18,12248000],["2022-03-07",32159.59,32159.59,31676.71,31773.29,10892800],["2022-03-08",31628.42,31869.86,31386.99,31386.99,4965000],["2022-03-09",31386.99,31483.56,30517.81,30517.81,6560500],["2022-03-10",31000.68,31483.56,30904.11,30904.11,14045300],["2022-03-11",30614.38,31386.99,30421.23,30759.25,3607800],["2022-03-14",30566.1,31338.7,29938.36,30904.11,5694100],["2022-03-15",30904.11,31145.55,30566.1,30662.67,3266700],["2022-03-16",30904.11,31048.97,30662.67,30662.67,3471300],["2022-03-17",30904.11,31145.55,30855.82,31145.55,2487300],["2022-03-18",31338.7,32207.88,31048.97,31869.86,6825500],["2022-03-21",31869.86,32159.59,31676.71,32063.01,3576300],["2022-03-22",31869.86,32207.88,31821.58,32063.01,4008800],["2022-03-23",31966.44,32352.74,31725.0,31725.0,3744800],["2022-03-24",31725.0,31966.44,31628.42,31676.71,3330600],["2022-03-25",31676.71,31821.58,31483.56,31580.14,2087800],["2022-03-28",31386.99,31773.29,30904.11,30904.11,3732900],["2022-03-29",31290.41,31628.42,31048.97,31435.27,2725000],["2022-03-30",31435.27,32014.73,31290.41,31386.99,3398500],["2022-03-31",31725.0,32594.18,31580.14,32304.45,5719000],["2022-04-01",32256.16,32883.9,31918.15,32883.9,6486100],["2022-04-04",33415.07,33463.36,32883.9,32883.9,4158900],["2022-04-05",32642.47,33028.77,32352.74,32497.6,3095300],["2022-04-06",32497.6,32980.48,32256.16,32449.32,5411400],["2022-04-07",32497.6,32642.47,31531.85,31531.85,4387100],["2022-04-08",31435.27,31869.86,31097.26,31097.26,3245800],["2022-04-12",31097.26,31338.7,30034.93,30034.93,4993200],["2022-04-13",30179.79,30807.53,30131.51,30759.25,2753700],["2022-04-14",30904.11,31000.68,30662.67,30759.25,2223100],["2022-04-15",30759.25,31290.41,30421.23,30421.23,3170900],["2022-04-18",30372.95,30904.11,30179.79,30276.37,3556800],["2022-04-19",30179.79,30759.25,29793.49,29793.49,3404000],["2022-04-20",29793.49,29986.64,29407.19,29600.34,3784800],["2022-04-21",29600.34,29696.92,27572.26,29455.48,5572100],["2022-04-22",29696.92,30131.51,29455.48,29841.78,3238200],["2022-04-25",30276.37,30276.37,27765.41,28055.14,5812400],["2022-04-26",28103.42,29986.64,27427.4,29986.64,6442800],["2022-04-27",29938.36,29938.36,28586.3,29455.48,4810100],["2022-04-28",29455.48,29503.77,28827.74,28827.74,3488600],["2022-04-29",28972.6,29841.78,28827.74,29841.78,4185700],["2022-05-04",29696.92,29696.92,28779.45,28924.32,2473100],["2022-05-05",29069.18,29358.9,28586.3,29262.33,2500200],["2022-05-06",28586.3,29455.48,28586.3,28586.3,7951800],["2022-05-09",28779.45,28876.03,26944.52,27234.25,7537200],["2022-05-10",26944.52,27379.11,26847.95,27137.67,4311400],["2022-05-11",27523.97,28682.88,27234.25,27910.27,5563100],["2022-05-12",27523.97,27910.27,25978.77,25978.77,3703900],["2022-05-13",25833.9,26365.07,24240.41,24433.56,6901900],["2022-05-16",24626.71,25882.19,24626.71,25351.03,4649600],["2022-05-17",25109.59,26558.22,24916.44,26461.64,4233100],["2022-05-18",26558.22,26703.08,25833.9,26461.64,6057820],["2022-05-19",25592.47,26944.52,25592.47,26461.64,2294100],["2022-05-20",26461.64,26751.37,25930.48,26413.36,2127600],["2022-05-23",26171.92,26896.23,25495.89,26413.36,2267400],["2022-05-24",26413.36,27137.67,25689.04,27137.67,2611100],["2022-05-25",27089.38,28441.44,26703.08,28441.44,4121200],["2022-05-26",28393.15,28731.16,27958.56,28586.3,1976300],["2022-05-27",28200.0,28779.45,28006.85,28779.45,2959400],["2022-05-30",28779.45,28924.32,28200.0,28924.32,2849200],["2022-05-31",28827.74,29262.33,28393.15,29117.47,2498300],["2022-06-01",28876.03,29117.47,28538.01,29020.89,2301500],["2022-06-02",28779.45,29165.75,28586.3,28924.32,2396600],["2022-06-03",28489.73,28924.32,28296.58,28924.32,1491300],["2022-06-06",28924.32,28972.6,28489.73,28924.32,1387000],["2022-06-07",28634.59,28876.03,28151.71,28876.03,1839000],["2022-06-08",28682.88,29455.48,28682.88,29358.9,2170300],["2022-06-09",29358.9,29841.78,28972.6,29841.78,1442400],["2022-06-10",29552.05,29552.05,28924.32,29455.48,1936600],["2022-06-13",28103.42,28393.15,27427.4,28006.85,3179400],["2022-06-14",26220.21,28151.71,26220.21,28151.71,2289700],["2022-06-15",28151.71,28151.71,27330.82,27910.27,2498100],["2022-06-16",27910.27,29455.48,27668.84,28200.0,3090500],["2022-06-17",27813.7,28827.74,27523.97,28344.86,2350300],["2022-06-20",28296.58,28296.58,27137.67,27717.12,2183100],["2022-06-21",26654.79,27379.11,26654.79,27041.1,2572900],["2022-06-22",27523.97,27910.27,27137.67,27523.97,1221700],["2022-06-23",27089.38,27475.68,27041.1,27089.38,801400],["2022-06-24",27137.67,27427.4,26606.51,26606.51,974300],["2022-06-27",26751.37,27813.7,26703.08,27765.41,1271000],["2022-06-28",27427.4,28441.44,27427.4,27861.99,2847000],["2022-06-29",27717.12,28151.71,27427.4,27475.68,1095400],["2022-06-30",27523.97,27861.99,27041.1,27572.26,1960000],["2022-07-01",27572.26,27668.84,26944.52,27668.84,1900600],["2022-07-04",27958.56,27958.56,27379.11,27523.97,969000],["2022-07-05",27523.97,27813.7,26992.81,26992.81,1297000],["2022-07-06",26654.79,27041.1,25109.59,25109.59,3210800],["2022-07-07",25302.74,26075.34,25302.74,26075.34,2402600],["2022-07-08",26075.34,26316.78,25689.04,26075.34,1404500],["2022-07-11",25109.59,25592.47,24288.7,25109.59,3468900],["2022-07-12",25206.16,25544.18,24723.29,25302.74,1087600],["2022-07-13",25302.74,25689.04,24916.44,25351.03,806000],["2022-07-14",25592.47,25592.47,25013.01,25157.88,1161000],["2022-07-15",25109.59,25399.32,24771.58,25302.74,1215800],["2022-07-18",25399.32,25544.18,25109.59,25157.88,680900],["2022-07-19",24916.44,25157.88,24868.15,25109.59,937900],["2022-07-20",25206.16,25351.03,25109.59,25157.88,1493900],["2022-07-21",25206.16,25544.18,25109.59,25399.32,2652900],["2022-07-22",25447.6,25785.62,25109.59,25109.59,1216000],["2022-07-25",25157.88,25399.32,24964.73,25399.32,1173900],["2022-07-26",25206.16,25495.89,25109.59,25157.88,550700],["2022-07-27",25302.74,25399.32,25109.59,25399.32,676600],["2022-07-28",25495.89,27137.67,25447.6,27137.67,4379900],["2022-07-29",27427.4,27572.26,26654.79,27041.1,3187900],["2022-08-01",27041.1,28006.85,26847.95,28006.85,2238700],["2022-08-02",27717.12,28006.85,27379.11,28006.85,2203100],["2022-08-03",27523.97,28055.14,27330.82,28055.14,2349500],["2022-08-04",27910.27,28489.73,27668.84,28006.85,1213600],["2022-08-05",27523.97,28103.42,27523.97,27958.56,1298600],["2022-08-08",27717.12,27958.56,27717.12,27717.12,933200],["2022-08-09",27813.7,27910.27,27572.26,27572.26,771900],["2022-08-10",27523.97,27910.27,27427.4,27427.4,824100],["2022-08-11",27668.84,28538.01,27523.97,27910.27,2321200],["2022-08-12",27572.26,28441.44,27572.26,28344.86,1079100],["2022-08-15",28393.15,28682.88,28344.86,28538.01,1207700],["2022-08-16",28393.15,28538.01,28103.42,28296.58,1098200],["2022-08-17",28296.58,28634.59,28248.29,28489.73,1633100],["2022-08-18",28489.73,28731.16,28151.71,28586.3,2271900],["2022-08-19",28103.42,28586.3,27668.84,28296.58,2604000],["2022-08-22",28151.71,28296.58,27475.68,28055.14,1382200],["2022-08-23",27523.97,28006.85,27379.11,27861.99,1847800],["2022-08-24",27910.27,27910.27,27572.26,27620.55,7800100],["2022-08-25",27523.97,28200.0,27523.97,28200.0,1130400],["2022-08-26",28200.0,28344.86,27861.99,27861.99,1022400],["2022-08-29",27137.67,27620.55,26896.23,27427.4,7131200],["2022-08-30",27427.4,27813.7,27330.82,27427.4,885800],["2022-08-31",27137.67,27427.4,26751.37,26751.37,2062000],["2022-09-05",26799.66,27041.1,26606.51,26606.51,6850000],["2022-09-06",26654.79,27089.38,26509.93,27089.38,1803100],["2022-09-07",26944.52,27282.53,26654.79,26703.08,1875900],["2022-09-08",26703.08,26992.81,26461.64,26461.64,1027300],["2022-09-09",26847.95,26847.95,26268.49,26558.22,1482000],["2022-09-12",26703.08,27813.7,26703.08,27765.41,1871600],["2022-09-13",27861.99,28200.0,27379.11,27379.11,1872600],["2022-09-14",27379.11,27717.12,26992.81,27523.97,1332600],["2022-09-15",27620.55,28006.85,27330.82,27861.99,1332600],["2022-09-16",27861.99,28827.74,27234.25,28827.74,2870500],["2022-09-19",28248.29,28344.86,27813.7,28103.42,1602700],["2022-09-20",28103.42,28151.71,27620.55,28055.14,1480700],["2022-09-21",27668.84,27861.99,27330.82,27620.55,494100],["2022-09-22",27185.96,27668.84,26799.66,27668.84,778800],["2022-09-23",27282.53,27668.84,27282.53,27523.97,515200],["2022-09-26",26944.52,27234.25,25737.33,25737.33,1764700],["2022-09-27",26220.21,26461.64,25689.04,25737.33,1271100],["2022-09-28",25592.47,26171.92,25592.47,25930.48,1118100],["2022-09-29",26268.49,26847.95,26027.05,26268.49,2284800],["2022-09-30",25978.77,27041.1,25978.77,27041.1,1800300],["2022-10-03",26606.51,26944.52,25206.16,25206.16,1364000],["2022-10-04",25351.03,26075.34,24530.14,25785.62,7474700],["2022-10-05",25833.9,26944.52,25640.75,26075.34,922900],["2022-10-06",26123.63,26558.22,25592.47,25592.47,2732900],["2022-10-07",25302.74,26220.21,24047.26,25109.59,2464400],["2022-10-10",24433.56,26268.49,24143.84,24530.14,1759700],["2022-10-11",24433.56,24723.29,22840.07,22840.07,2576300],["2022-10-12",21536.3,23998.97,21246.58,23371.23,2281600],["2022-10-13",23371.23,24723.29,22984.93,24723.29,1584500],["2022-10-14",25109.59,25109.59,24192.12,24336.99,670600],["2022-10-17",23467.81,24047.26,23081.51,24047.26,1037800],["2022-10-18",24433.56,24916.44,23950.68,24916.44,855200],["2022-10-19",24723.29,24964.73,24095.55,24336.99,661800],["2022-10-20",24143.84,24481.85,23757.53,24240.41,1365000],["2022-10-21",24047.26,24143.84,23178.08,23178.08,720600],["2022-10-24",23805.82,23805.82,21584.59,21584.59,1778100],["2022-10-25",20860.27,22840.07,20667.12,22212.33,1369200],["2022-10-26",22260.62,22405.48,21439.73,21439.73,667200],["2022-10-27",22115.75,22936.64,21729.45,22936.64,2378900],["2022-10-28",23178.08,23950.68,22743.49,22888.36,1603500],["2022-10-31",23371.23,23757.53,22212.33,23757.53,1343000],["2022-11-01",23709.25,25399.32,23709.25,25351.03,2023900],["2022-11-02",25157.88,25399.32,24240.41,24916.44,1209300],["2022-11-03",24288.7,25109.59,24288.7,25109.59,524600],["2022-11-04",24626.71,25157.88,23709.25,25109.59,1786100],["2022-11-07",25109.59,25544.18,24385.27,24626.71,1575200],["2022-11-08",24626.71,24868.15,23950.68,24385.27,3748400],["2022-11-09",24433.56,25254.45,23950.68,24530.14,1916000],["2022-11-10",24481.85,24723.29,23709.25,23950.68,1447000],["2022-11-11",24240.41,24530.14,23854.11,24433.56,1940400],["2022-11-14",23660.96,24481.85,23274.66,24481.85,1901700],["2022-11-15",24481.85,24530.14,23660.96,24095.55,1663100],["2022-11-16",23033.22,25737.33,22502.05,25640.75,2283400],["2022-11-17",25640.75,27427.4,25109.59,27427.4,3241400],["2022-11-18",27041.1,27330.82,26365.07,26654.79,1936700],["2022-11-21",26558.22,26558.22,25206.16,25399.32,1920000],["2022-11-22",25206.16,27041.1,25157.88,25254.45,1870400],["2022-11-23",25157.88,25930.48,25013.01,25254.45,661300],["2022-11-24",25109.59,26606.51,25109.59,26171.92,1209600],["2022-11-25",26654.79,26751.37,26171.92,26461.64,900300],["2022-11-28",26992.81,28296.58,26606.51,28296.58,4231400],["2022-11-29",28296.58,29455.48,27910.27,29455.48,3972000],["2022-11-30",29938.36,29938.36,28779.45,29503.77,2894300],["2022-12-01",29020.89,29745.21,28538.01,28972.6,2812500],["2022-12-02",28103.42,30469.52,28006.85,30469.52,3067200],["2022-12-05",30566.1,30566.1,29938.36,30469.52,2356100],["2022-12-06",29455.48,29890.07,28344.86,28344.86,2967300],["2022-12-07",28489.73,29165.75,27620.55,28489.73,2217500],["2022-12-08",28489.73,29069.18,27523.97,27765.41,2497400],["2022-12-09",27861.99,28489.73,27089.38,27910.27,7990300],["2022-12-12",28200.0,28924.32,26123.63,26123.63,3231300],["2022-12-13",26461.64,27041.1,26123.63,27041.1,4978600],["2022-12-14",27089.38,27137.67,26268.49,26992.81,2580500],["2022-12-15",26992.81,27089.38,26558.22,26944.52,2131800],["2022-12-16",26654.79,26944.52,25302.74,25302.74,23907700],["2022-12-19",26075.34,26847.95,25351.03,26365.07,2643000],["2022-12-20",25833.9,26413.36,24771.58,24868.15,3321300],["2022-12-21",25254.45,25785.62,24723.29,25109.59,3216500],["2022-12-22",25206.16,25544.18,24723.29,25109.59,2101600],["2022-12-23",25254.45,25254.45,24675.0,24916.44,1835700],["2022-12-26",25157.88,25157.88,23709.25,23709.25,2460400],["2022-12-27",24143.84,25351.03,23902.4,24916.44,1897200],["2022-12-28",24868.15,26171.92,24723.29,25978.77,1813400],["2022-12-29",25882.19,26220.21,25592.47,25592.47,1881900],["2022-12-30",25254.45,26268.49,25254.45,25399.32,2421700],["2023-01-03",26075.34,27137.67,25447.6,27137.67,3875900],["2023-01-04",27572.26,27765.41,27137.67,27620.55,2624200],["2023-01-05",27427.4,28200.0,27041.1,28200.0,4076200],["2023-01-06",28200.0,28586.3,27379.11,28248.29,1696300],["2023-01-09",28248.29,28586.3,28006.85,28393.15,4603700],["2023-01-10",28393.15,28393.15,27475.68,28393.15,914500],["2023-01-11",28441.44,28489.73,27523.97,27523.97,989900],["2023-01-12",27910.27,27910.27,27041.1,27717.12,1037700],["2023-01-13",27717.12,28006.85,27282.53,27620.55,770200],["2023-01-16",27379.11,27813.7,26992.81,27523.97,3710000],["2023-01-17",27717.12,28827.74,26992.81,28827.74,2194800],["2023-01-18",28779.45,28779.45,28006.85,28296.58,1473600],["2023-01-19",28006.85,29262.33,28006.85,28634.59,3043500],["2023-01-27",28682.88,29455.48,28682.88,29262.33,1974800],["2023-01-30",29165.75,29165.75,28296.58,28779.45,1610100],["2023-01-31",28731.16,29117.47,28248.29,28682.88,1095200],["2023-02-01",28682.88,28682.88,27041.1,27041.1,1893600],["2023-02-02",27089.38,27958.56,27089.38,27861.99,1727200],["2023-02-03",27861.99,28200.0,27620.55,28200.0,1095800],["2023-02-06",27523.97,28489.73,27330.82,28489.73,940200],["2023-02-07",28393.15,28489.73,27572.26,27572.26,1347600],["2023-02-08",27572.26,27958.56,27475.68,27523.97,1375500],["2023-02-09",27330.82,27958.56,27185.96,27234.25,1233500],["2023-02-10",27234.25,27427.4,26847.95,27234.25,726000],["2023-02-13",27041.1,27523.97,26606.51,27523.97,1031800],["2023-02-14",27523.97,27523.97,26461.64,27041.1,1441900],["2023-02-15",26847.95,27427.4,26654.79,27379.11,999600],["2023-02-16",27379.11,27475.68,26751.37,27427.4,978700],["2023-02-17",27330.82,27668.84,27041.1,27427.4,1280800],["2023-02-20",27330.82,28344.86,27185.96,28344.86,3128000],["2023-02-21",28344.86,28779.45,28151.71,28586.3,1309700],["2023-02-22",28296.58,28344.86,27137.67,27137.67,1427100],["2023-02-23",27330.82,27427.4,25592.47,25592.47,4737800],["2023-02-24",25785.62,25978.77,25399.32,25592.47,2243300],["2023-02-27",25254.45,25689.04,24675.0,24868.15,1513400],["2023-02-28",25302.74,26606.51,25206.16,25785.62,2998000],["2023-03-01",25785.62,26509.93,25302.74,25882.19,2068500],["2023-03-02",26027.05,26075.34,25302.74,25302.74,2107800],["2023-03-03",25399.32,25592.47,24819.86,25109.59,2239300],["2023-03-06",25544.18,26171.92,25254.45,25254.45,2822300],["2023-03-07",25785.62,26075.34,25495.89,25689.04,5628500],["2023-03-08",25495.89,26316.78,25495.89,26316.78,6694700],["2023-03-09",26316.78,26509.93,26027.05,26075.34,8132400],["2023-03-10",25978.77,27089.38,25978.77,27041.1,2302400],["2023-03-13",26992.81,28393.15,26896.23,28103.42,4348400],["2023-03-14",27813.7,28055.14,27282.53,27813.7,2116400],["2023-03-15",27813.7,28393.15,27234.25,27523.97,15458300],["2023-03-16",27475.68,28055.14,27475.68,27958.56,2649100],["2023-03-17",27958.56,28682.88,27958.56,28489.73,7691400],["2023-03-20",28489.73,28489.73,27089.38,28006.85,2353200],["2023-03-21",27958.56,28489.73,27185.96,28441.44,3045500],["2023-03-22",28103.42,28779.45,27861.99,28682.88,4228500],["2023-03-23",28006.85,28441.44,28006.85,28296.58,2117500],["2023-03-24",28248.29,28441.44,28200.0,28248.29,1809500],["2023-03-27",28248.29,28441.44,27668.84,28296.58,1714000],["2023-03-28",28055.14,28634.59,28055.14,28248.29,2901800],["2023-03-29",28006.85,28248.29,27765.41,28248.29,2162200],["2023-03-30",28489.73,30179.79,28296.58,28876.03,7332100],["2023-03-31",28972.6,29938.36,28538.01,28538.01,5578200],["2023-04-03",28876.03,29165.75,28489.73,28586.3,3552800],["2023-04-04",28586.3,28586.3,28055.14,28441.44,3286055],["2023-04-05",28441.44,28538.01,28200.0,28441.44,3944000],["2023-04-06",28538.01,28538.01,28296.58,28489.73,3206800],["2023-04-07",28489.73,28538.01,27523.97,28200.0,1723900],["2023-04-10",28296.58,28296.58,27910.27,28103.42,1735500],["2023-04-11",27958.56,28151.71,27861.99,28055.14,1017000],["2023-04-12",27958.56,28055.14,27523.97,27717.12,7786700],["2023-04-13",27813.7,28055.14,27234.25,27427.4,1089300],["2023-04-14",27668.84,27813.7,27475.68,27620.55,2955300],["2023-04-17",27620.55,28006.85,26944.52,27330.82,1578500],["2023-04-18",27475.68,27620.55,27282.53,27523.97,2264000],["2023-04-19",27620.55,27861.99,26847.95,27330.82,2462700],["2023-04-20",27330.82,27379.11,26992.81,27330.82,1686700],["2023-04-21",27330.82,27330.82,26654.79,26944.52,2767000],["2023-04-24",27765.41,27910.27,27041.1,27185.96,4250900],["2023-04-25",27234.25,27330.82,26461.64,26751.37,3437800],["2023-04-26",26847.95,26847.95,25930.48,26558.22,8235832],["2023-04-27",26509.93,26509.93,26075.34,26075.34,3082500],["2023-04-28",26171.92,26751.37,26171.92,26751.37,2842300],["2023-05-04",26606.51,26799.66,26268.49,26316.78,1435300],["2023-05-05",26316.78,26606.51,26171.92,26220.21,1515000],["2023-05-08",26509.93,26509.93,26220.21,26509.93,3009500],["2023-05-09",26509.93,26703.08,26413.36,26461.64,2135300],["2023-05-10",26606.51,26847.95,26509.93,26847.95,3978200],["2023-05-11",27041.1,27185.96,26896.23,27089.38,3295500],["2023-05-12",27089.38,27330.82,26799.66,27185.96,3287000],["2023-05-15",27475.68,27668.84,27330.82,27427.4,3477300],["2023-05-16",27427.4,27427.4,27041.1,27427.4,2735200],["2023-05-17",27330.82,27379.11,26944.52,26944.52,3184300],["2023-05-18",27041.1,27330.82,26654.79,27137.67,3968500],["2023-05-19",27089.38,27330.82,26751.37,27041.1,3008700],["2023-05-22",27041.1,27185.96,26896.23,26944.52,4432000],["2023-05-23",26944.52,27137.67,26703.08,26751.37,3423900],["2023-05-24",26992.81,26992.81,26558.22,26703.08,1610900],["2023-05-25",26654.79,26799.66,26558.22,26751.37,1359800],["2023-05-26",26799.66,26847.95,26654.79,26751.37,2026100],["2023-05-29",26751.37,26896.23,26751.37,26751.37,3243000],["2023-05-30",26799.66,26944.52,26703.08,26751.37,4143100],["2023-05-31",26799.66,26847.95,26171.92,26171.92,5544300],["2023-06-01",26171.92,26413.36,25833.9,25930.48,5879700],["2023-06-02",26123.63,26413.36,25978.77,26171.92,4819200],["2023-06-05",26509.93,26509.93,26171.92,26171.92,4792300],["2023-06-06",26220.21,26413.36,26171.92,26413.36,4699600],["2023-06-07",26461.64,26509.93,26268.49,26316.78,4217500],["2023-06-08",26268.49,26461.64,25978.77,25978.77,4427100],["2023-06-09",26123.63,26123.63,25689.04,25785.62,2895800],["2023-06-12",25833.9,25978.77,25544.18,25785.62,3006200],["2023-06-13",25882.19,26220.21,25785.62,26171.92,3192200],["2023-06-14",26220.21,26461.64,26220.21,26220.21,2863500],["2023-06-15",26268.49,26365.07,25930.48,25930.48,3051700],["2023-06-16",26075.34,26123.63,25592.47,25592.47,4575800],["2023-06-19",25737.33,25930.48,25640.75,25640.75,2841300],["2023-06-20",25640.75,25833.9,25640.75,25737.33,2511300],["2023-06-21",25737.33,25930.48,25737.33,25882.19,3153100],["2023-06-22",25882.19,26123.63,25882.19,26075.34,3347500],["2023-06-23",26075.34,26171.92,25930.48,25930.48,4075500],["2023-06-26",26075.34,26075.34,25592.47,25785.62,5157200],["2023-06-27",25882.19,26606.51,25833.9,26509.93,7670300],["2023-06-28",26606.51,26703.08,26220.21,26365.07,4161800],["2023-06-29",26268.49,26654.79,26075.34,26075.34,5475500],["2023-06-30",26171.92,26268.49,25882.19,25882.19,2611800],["2023-07-03",26027.05,26268.49,25930.48,26075.34,3200500],["2023-07-04",26075.34,26268.49,26027.05,26268.49,2531500],["2023-07-05",26268.49,26751.37,26171.92,26558.22,5712700],["2023-07-06",26558.22,26654.79,25978.77,26027.05,5699100],["2023-07-07",26027.05,26123.63,25882.19,26075.34,5174000],["2023-07-10",26171.92,26268.49,25930.48,26027.05,5570100],["2023-07-11",26171.92,26703.08,26075.34,26365.07,13500500],["2023-07-12",26509.93,27330.82,26509.93,27137.67,15357900],["2023-07-13",27330.82,27379.11,27089.38,27185.96,7872900],["2023-07-14",27330.82,27330.82,26654.79,27041.1,10208600],["2023-07-17",27089.38,27765.41,27041.1,27668.84,7354900],["2023-07-18",27523.97,27668.84,27330.82,27330.82,5731200],["2023-07-19",27379.11,27379.11,26896.23,26992.81,7742000],["2023-07-20",26992.81,27137.67,26751.37,27089.38,4272100],["2023-07-21",27041.1,27427.4,26992.81,27427.4,5092900],["2023-07-24",27620.55,27668.84,27282.53,27427.4,4770700],["2023-07-25",27427.4,28344.86,27185.96,28006.85,8777400],["2023-07-26",27861.99,28151.71,27765.41,27910.27,2785400],["2023-07-27",27910.27,27958.56,27330.82,27523.97,6087800],["2023-07-28",28006.85,28103.42,27572.26,27813.7,6500400],["2023-07-31",28489.73,28876.03,28296.58,28634.59,11601500],["2023-08-01",28682.88,29262.33,28103.42,28103.42,7960600],["2023-08-02",28055.14,28200.0,27813.7,27910.27,4972700],["2023-08-03",27910.27,28200.0,27379.11,27427.4,6526000],["2023-08-04",27620.55,28103.42,27523.97,27717.12,4925300],["2023-08-07",28006.85,28586.3,27813.7,28586.3,8302400],["2023-08-08",28876.03,30372.95,28682.88,29938.36,17958200],["2023-08-09",29793.49,30228.08,29648.63,29841.78,8819600],["2023-08-10",29841.78,29890.07,28924.32,29020.89,7708100],["2023-08-11",29648.63,29696.92,28538.01,29696.92,10672900],["2023-08-14",29552.05,29648.63,29165.75,29262.33,6375800],["2023-08-15",29069.18,30662.67,28876.03,30228.08,9339500],["2023-08-16",30807.53,30904.11,30228.08,30421.23,11916600],["2023-08-17",30324.66,30324.66,29552.05,29552.05,10042000],["2023-08-18",29165.75,29455.48,27620.55,28103.42,13856300],["2023-08-21",28103.42,28827.74,27668.84,28489.73,5224500],["2023-08-22",28296.58,28441.44,27137.67,28296.58,5004700],["2023-08-23",28731.16,28876.03,27717.12,27765.41,5140200],["2023-08-24",27861.99,28200.0,27717.12,28055.14,4677200],["2023-08-25",27958.56,28248.29,27717.12,27717.12,3335600],["2023-08-28",27958.56,28731.16,27861.99,28731.16,5972200],["2023-08-29",28731.16,28779.45,28200.0,28248.29,2829900],["2023-08-30",28344.86,28876.03,28296.58,28682.88,6019400],["2023-08-31",28731.16,29455.48,28682.88,29262.33,7227600],["2023-09-05",29262.33,29696.92,29069.18,29117.47,5008600],["2023-09-06",29262.33,29503.77,28972.6,29262.33,4059600],["2023-09-07",29262.33,29503.77,29165.75,29262.33,4593600],["2023-09-08",29165.75,29310.62,28586.3,28586.3,5885800],["2023-09-11",28779.45,28876.03,27717.12,27717.12,5687100],["2023-09-12",27861.99,28586.3,27813.7,28489.73,3974900],["2023-09-13",28538.01,28586.3,27910.27,28006.85,6439000],["2023-09-14",28200.0,28248.29,27620.55,27910.27,5382300],["2023-09-15",27910.27,28151.71,27427.4,27427.4,5877700],["2023-09-18",27523.97,27620.55,26654.79,26751.37,6121000],["2023-09-19",26847.95,27185.96,26413.36,26654.79,5600300],["2023-09-20",26654.79,27330.82,26558.22,27137.67,3875700],["2023-09-21",27234.25,27234.25,26896.23,27185.96,4131100],["2023-09-22",26751.37,26992.81,26171.92,26461.64,4715500],["2023-09-25",26365.07,26751.37,25689.04,25689.04,4484800],["2023-09-26",25882.19,26075.34,24916.44,24916.44,5284100],["2023-09-27",25206.16,25544.18,24626.71,25206.16,5340700],["2023-09-28",25109.59,25109.59,24288.7,24578.42,4514100],["2023-09-29",24723.29,26123.63,24723.29,25206.16,5121100],["2023-10-02",25206.16,26171.92,25061.3,25930.48,3579500],["2023-10-03",25833.9,26027.05,25302.74,25399.32,3301100],["2023-10-04",25013.01,26171.92,25013.01,26075.34,3793000],["2023-10-05",26075.34,26461.64,25785.62,25882.19,2160600],["2023-10-06",26075.34,26509.93,25833.9,26509.93,1952100],["2023-10-09",26268.49,26268.49,25930.48,26123.63,2542200],["2023-10-10",26171.92,26365.07,26027.05,26075.34,3641400],["2023-10-11",26171.92,26365.07,25978.77,26075.34,1791300],["2023-10-12",26413.36,26509.93,26123.63,26268.49,1770500],["2023-10-13",26171.92,26558.22,26075.34,26413.36,1812100],["2023-10-16",26171.92,26316.78,25785.62,25785.62,1709400],["2023-10-17",25737.33,26654.79,25640.75,26075.34,3254700],["2023-10-18",26171.92,26171.92,25013.01,25592.47,3297600],["2023-10-19",25495.89,26075.34,24916.44,25495.89,3446000],["2023-10-20",25592.47,26123.63,24964.73,25689.04,2036300],["2023-10-23",25592.47,25592.47,25061.3,25109.59,2251100],["2023-10-24",25109.59,25882.19,25109.59,25689.04,2105000],["2023-10-25",25882.19,26075.34,25544.18,25544.18,2808000],["2023-10-26",25013.01,25013.01,23757.53,23757.53,9247600],["2023-10-27",23757.53,23805.82,22115.75,22115.75,12955400],["2023-10-30",21826.03,23274.66,21343.15,22308.9,5403600],["2023-10-31",22502.05,22888.36,21439.73,21439.73,6762200],["2023-11-01",21536.3,21922.6,20860.27,21922.6,6636700],["2023-11-02",22212.33,22502.05,21681.16,22453.77,6770700],["2023-11-03",22695.21,23564.38,22405.48,23564.38,12592000],["2023-11-06",23467.81,23660.96,22888.36,23178.08,5656700],["2023-11-07",22888.36,23178.08,22260.62,22357.19,14513800],["2023-11-08",22405.48,23033.22,22067.47,22888.36,5845600],["2023-11-09",23178.08,23757.53,23129.79,23467.81,6924600],["2023-11-10",23033.22,23564.38,23033.22,23129.79,6288500],["2023-11-13",23178.08,23371.23,22646.92,22695.21,3840800],["2023-11-14",23033.22,23274.66,22695.21,23178.08,3670600],["2023-11-15",23660.96,23902.4,23274.66,23274.66,3942600],["2023-11-16",23178.08,23226.37,22840.07,23033.22,4276100],["2023-11-17",23178.08,23322.95,21729.45,22019.18,9273000],["2023-11-20",21777.74,22405.48,21777.74,21777.74,4059300],["2023-11-21",22115.75,22164.04,21729.45,21826.03,4601900],["2023-11-22",21922.6,22067.47,21729.45,22019.18,3400700],["2023-11-23",22115.75,22646.92,21826.03,21826.03,5353700],["2023-11-24",21777.74,21826.03,21246.58,21826.03,4005100],["2023-11-27",21826.03,22164.04,21777.74,21826.03,2222200],["2023-11-28",21826.03,22019.18,21584.59,22019.18,1971100],["2023-11-29",22115.75,22550.34,22019.18,22405.48,4081300],["2023-11-30",22308.9,22405.48,21343.15,21343.15,3943400],["2023-12-01",21874.32,22115.75,21681.16,22019.18,2550200],["2023-12-04",22115.75,22453.77,21874.32,22212.33,4686600],["2023-12-05",22212.33,22308.9,22019.18,22067.47,3961100],["2023-12-06",22067.47,22212.33,21922.6,22115.75,3749700],["2023-12-07",22164.04,22405.48,21874.32,22019.18,5052900],["2023-12-08",22019.18,22646.92,21922.6,22550.34,5574900],["2023-12-11",22646.92,22936.64,22646.92,22840.07,3772200],["2023-12-12",22888.36,22984.93,22598.63,22840.07,3058000],["2023-12-13",22840.07,22888.36,22164.04,22212.33,6110000],["2023-12-14",22453.77,22502.05,21922.6,22067.47,3505600],["2023-12-15",22067.47,22260.62,21777.74,21777.74,4256000],["2023-12-18",21874.32,22115.75,21777.74,21826.03,2404200],["2023-12-19",21874.32,22067.47,21777.74,21922.6,3228400],["2023-12-20",22115.75,22308.9,21922.6,22212.33,2595400],["2023-12-21",22115.75,22212.33,21922.6,22164.04,1587500],["2023-12-22",22164.04,22212.33,21922.6,22164.04,1890300],["2023-12-25",22067.47,22598.63,22067.47,22598.63,3490400],["2023-12-26",22550.34,22695.21,22357.19,22502.05,2651000],["2023-12-27",22502.05,22646.92,22405.48,22453.77,3220300],["2023-12-28",22453.77,22888.36,22453.77,22695.21,6285000],["2023-12-29",22840.07,22840.07,22502.05,22502.05,5109200],["2024-01-02",22695.21,22743.49,22260.62,22308.9,4421200],["2024-01-03",22212.33,22502.05,22115.75,22453.77,2678300],["2024-01-04",22453.77,22791.78,22453.77,22598.63,4793300],["2024-01-05",22743.49,22743.49,22308.9,22550.34,3301000],["2024-01-08",22550.34,23274.66,22550.34,22888.36,8061200],["2024-01-09",22888.36,22984.93,22550.34,22550.34,5815300],["2024-01-10",22550.34,22695.21,22405.48,22502.05,3763500],["2024-01-11",22550.34,22840.07,22502.05,22646.92,4379700],["2024-01-12",22502.05,22502.05,22115.75,22308.9,6284400],["2024-01-15",22453.77,22550.34,22164.04,22164.04,2397000],["2024-01-16",22164.04,22308.9,22067.47,22308.9,2666500],["2024-01-17",22308.9,22598.63,22260.62,22502.05,5500600],["2024-01-18",22502.05,22743.49,22405.48,22743.49,7389200],["2024-01-19",22791.78,23371.23,22791.78,23033.22,11209000],["2024-01-22",23178.08,23178.08,22888.36,23081.51,11888700],["2024-01-23",23129.79,23129.79,22743.49,22936.64,9883200],["2024-01-24",22936.64,23467.81,22888.36,23129.79,11329900],["2024-01-25",23129.79,23178.08,22936.64,22984.93,6440200],["2024-01-26",23129.79,23129.79,22743.49,22936.64,6830500],["2024-01-29",22936.64,22936.64,22502.05,22502.05,6629600],["2024-01-30",22502.05,22791.78,22308.9,22598.63,8150500],["2024-01-31",22695.21,22840.07,21681.16,21681.16,18581000],["2024-02-01",21729.45,21922.6,21681.16,21874.32,6885000],["2024-02-02",21826.03,21922.6,21536.3,21536.3,6505300],["2024-02-05",21584.59,21632.88,20956.85,21053.42,13264300],["2024-02-06",21101.71,21294.86,20860.27,20956.85,8004200],["2024-02-07",20956.85,21150.0,20860.27,21150.0,6100200],["2024-02-15",21294.86,21439.73,21101.71,21246.58,7115700],["2024-02-16",21343.15,21922.6,21294.86,21729.45,8591500],["2024-02-19",21922.6,23226.37,21826.03,23226.37,24157200],["2024-02-20",23902.4,24819.86,23854.11,24626.71,27613900],["2024-02-21",24723.29,25351.03,24143.84,25109.59,21717700],["2024-02-22",24916.44,25737.33,24868.15,25495.89,14017400],["2024-02-23",25495.89,25689.04,24385.27,24578.42,18015800],["2024-02-26",24578.42,25592.47,24481.85,25109.59,14384600],["2024-02-27",25785.62,25978.77,24675.0,25495.89,12848800],["2024-02-28",25882.19,26944.52,25399.32,26847.95,21112400],["2024-02-29",26703.08,26703.08,25495.89,25592.47,21519800],["2024-03-01",25689.04,25882.19,24964.73,25737.33,13728700],["2024-03-04",25592.47,26365.07,25302.74,26075.34,14054600],["2024-03-05",26075.34,26268.49,25495.89,25785.62,11665700],["2024-03-06",25640.75,26075.34,24819.86,24964.73,15576500],["2024-03-07",25109.59,25351.03,24868.15,25109.59,7948600],["2024-03-08",25447.6,25447.6,24530.14,24530.14,10155500],["2024-03-11",24530.14,24675.0,23660.96,23660.96,11759900],["2024-03-12",23660.96,24385.27,23612.67,24336.99,10111700],["2024-03-13",24336.99,25013.01,24095.55,25013.01,8011700],["2024-03-14",25157.88,25495.89,24675.0,25013.01,12347200],["2024-03-15",24819.86,24916.44,24240.41,24868.15,11282300],["2024-03-18",24964.73,26606.51,24143.84,26606.51,35022300],["2024-03-19",27523.97,27765.41,25785.62,25833.9,16151300],["2024-03-20",25978.77,25978.77,25206.16,25447.6,11688400],["2024-03-21",25785.62,26220.21,25447.6,26027.05,12984100],["2024-03-22",26220.21,26268.49,25544.18,25785.62,10124700],["2024-03-25",25592.47,26027.05,25061.3,25157.88,9017100],["2024-03-26",25157.88,25544.18,24143.84,25495.89,7653400],["2024-03-27",25447.6,25495.89,25013.01,25061.3,5918400],["2024-03-28",25109.59,25495.89,24771.58,24771.58,14911800],["2024-03-29",25061.3,25061.3,24626.71,24964.73,5141000],["2024-04-01",25013.01,25206.16,24771.58,24819.86,5885800],["2024-04-02",24819.86,24868.15,24481.85,24675.0,7812300],["2024-04-03",24675.0,25157.88,24626.71,24626.71,6533200],["2024-04-04",24916.44,24916.44,24385.27,24433.56,5579700],["2024-04-05",24240.41,24240.41,23854.11,23854.11,8625400],["2024-04-08",23950.68,23998.97,22791.78,22791.78,14766300],["2024-04-09",22840.07,23467.81,22840.07,23371.23,6487000],["2024-04-10",23419.52,23854.11,23371.23,23419.52,4857200],["2024-04-11",23129.79,23274.66,22984.93,23081.51,3359700],["2024-04-12",23129.79,23564.38,23129.79,23322.95,3555700],["2024-04-15",23033.22,23226.37,21729.45,21729.45,13823600],["2024-04-16",21632.88,21874.32,21150.0,21439.73,12875500],["2024-04-17",21632.88,21970.89,21101.71,21246.58,7354500],["2024-04-19",20908.56,21198.29,20329.11,20570.55,8590500],["2024-04-22",20860.27,21826.03,20763.7,21632.88,7078300],["2024-04-23",21439.73,21729.45,20860.27,21150.0,4860300],["2024-04-24",21439.73,21874.32,21294.86,21777.74,5630400],["2024-04-25",21584.59,21826.03,21343.15,21777.74,4172100],["2024-04-26",21439.73,21826.03,21246.58,21681.16,7637500],["2024-05-02",21681.16,22019.18,21584.59,21970.89,6044600],["2024-05-03",22067.47,22840.07,21970.89,22598.63,13035400],["2024-05-06",22695.21,22695.21,22212.33,22550.34,9871700],["2024-05-07",22550.34,22791.78,22067.47,22550.34,8466900],["2024-05-08",22502.05,22550.34,22067.47,22405.48,7760700],["2024-05-09",22357.19,22598.63,22067.47,22067.47,5085300],["2024-05-10",22115.75,22212.33,21536.3,21729.45,7424200],["2024-05-13",21729.45,21826.03,21343.15,21488.01,4557100],["2024-05-14",22019.18,22067.47,21391.44,21488.01,5075300],["2024-05-15",21536.3,21632.88,21391.44,21584.59,5556800],["2024-05-16",21729.45,22019.18,21681.16,21874.32,6049800],["2024-05-17",21922.6,22453.77,21729.45,22308.9,11061000],["2024-05-20",22453.77,22743.49,22067.47,22067.47,6019600],["2024-05-21",22115.75,22453.77,21922.6,22357.19,9360200],["2024-05-22",22308.9,22888.36,22308.9,22357.19,13120700],["2024-05-23",22212.33,22405.48,21970.89,22212.33,5858600],["2024-05-24",22115.75,22115.75,21294.86,21536.3,14326500],["2024-05-27",21536.3,21632.88,21439.73,21536.3,4622900],["2024-05-28",21584.59,21777.74,21536.3,21681.16,3615500],["2024-05-29",21729.45,21729.45,21343.15,21391.44,7483700],["2024-05-30",21343.15,21343.15,20860.27,20860.27,11274000],["2024-05-31",21343.15,21343.15,20908.56,21005.14,5366300],["2024-06-03",21198.29,21681.16,21198.29,21536.3,7119100],["2024-06-04",21632.88,21681.16,21294.86,21343.15,4847800],["2024-06-05",21439.73,22019.18,21391.44,21729.45,9512500],["2024-06-06",21922.6,22019.18,21439.73,21729.45,6309300],["2024-06-07",21729.45,21826.03,21439.73,21439.73,6500900],["2024-06-10",21536.3,21681.16,21294.86,21343.15,5855400],["2024-06-11",21391.44,21488.01,20908.56,20956.85,11747400],["2024-06-12",20956.85,21198.29,20860.27,21101.71,7999200],["2024-06-13",21150.0,21294.86,20860.27,20956.85,8894900],["2024-06-14",21053.42,21101.71,20715.41,20715.41,10375100],["2024-06-17",20860.27,20860.27,20377.4,20425.68,8662300],["2024-06-18",20522.26,20618.84,20377.4,20377.4,6162500],["2024-06-19",20425.68,20473.97,19942.81,19942.81,10528900],["2024-06-20",19894.52,20087.67,19363.36,19556.51,12661900],["2024-06-21",19556.51,19604.79,19170.21,19315.07,12265100],["2024-06-24",19218.49,19797.95,19218.49,19266.78,10193900],["2024-06-25",19411.64,20570.55,19363.36,20570.55,25463000],["2024-06-26",20763.7,20763.7,20039.38,20087.67,5934800],["2024-06-27",20087.67,20232.53,19653.08,19701.37,7612600],["2024-06-28",19701.37,20473.97,19701.37,19749.66,12792300],["2024-07-01",19991.1,21101.71,19894.52,21101.71,13748100],["2024-07-02",21150.0,21246.58,20860.27,20956.85,8412700],["2024-07-03",20811.99,20860.27,20232.53,20570.55,34019400],["2024-07-04",20570.55,20956.85,20377.4,20522.26,11937700],["2024-07-05",20667.12,20667.12,19991.1,20087.67,19509000],["2024-07-08",20087.67,20087.67,19604.79,19604.79,18447500],["2024-07-09",19604.79,19991.1,19508.22,19797.95,10564600],["2024-07-10",19894.52,20329.11,19846.23,19846.23,9607200],["2024-07-11",19991.1,20329.11,19942.81,19991.1,9049100],["2024-07-12",20039.38,20522.26,19942.81,20039.38,8545000],["2024-07-15",20184.25,20232.53,19653.08,19653.08,11248900],["2024-07-16",19701.37,19846.23,19459.93,19508.22,10324900],["2024-07-17",19604.79,19653.08,19073.63,19073.63,17511300],["2024-07-18",19121.92,19459.93,18928.77,19459.93,9699200],["2024-07-19",19556.51,19604.79,19170.21,19218.49,5274100],["2024-07-22",19218.49,19459.93,18928.77,19363.36,7886900],["2024-07-23",19556.51,19701.37,19266.78,19363.36,8909200],["2024-07-24",19363.36,19508.22,19121.92,19459.93,5260200],["2024-07-25",19411.64,19749.66,19025.34,19025.34,14310000],["2024-07-26",19121.92,19170.21,18542.47,18639.04,14335800],["2024-07-29",18735.62,18880.48,18301.03,18301.03,9488900],["2024-07-30",18204.45,18301.03,17914.73,18107.88,10190800],["2024-07-31",18156.16,18445.89,17914.73,17963.01,6988200],["2024-08-01",18011.3,18204.45,17190.41,17576.71,13126900],["2024-08-02",17335.27,17528.42,17142.12,17335.27,9306900],["2024-08-05",17142.12,17238.7,16224.66,16224.66,14347200],["2024-08-06",16417.81,16610.96,16128.08,16417.81,12077000],["2024-08-07",17093.84,17528.42,17045.55,17383.56,21470600],["2024-08-08",17286.99,17383.56,16852.4,17045.55,8490200],["2024-08-09",17190.41,17190.41,16755.82,16900.68,4712100],["2024-08-12",16852.4,17045.55,16659.25,16804.11,4950200],["2024-08-13",16804.11,17093.84,16755.82,16852.4,4207100],["2024-08-14",16900.68,17528.42,16900.68,17383.56,12337200],["2024-08-15",17431.85,17625.0,17190.41,17190.41,7865700],["2024-08-16",17335.27,17818.15,17286.99,17673.29,8623500],["2024-08-19",17818.15,17818.15,17576.71,17673.29,6788300],["2024-08-20",17625.0,18349.32,17625.0,18107.88,13941700],["2024-08-21",18107.88,18252.74,18011.3,18252.74,6213600],["2024-08-22",18252.74,19459.93,18252.74,19025.34,22107901],["2024-08-23",19121.92,19170.21,18735.62,18832.19,7332106],["2024-08-26",19025.34,19411.64,18928.77,19170.21,10465403],["2024-08-27",19170.21,19942.81,19073.63,19363.36,15093200],["2024-08-28",19459.93,19508.22,18832.19,18832.19,12655202],["2024-08-29",18832.19,19073.63,18494.18,18590.75,12572000],["2024-08-30",18687.33,18783.9,18542.47,18542.47,7658100],["2024-09-04",18349.32,19025.34,18204.45,19025.34,11532600],["2024-09-05",19121.92,19653.08,18977.05,19025.34,12482900],["2024-09-06",19073.63,19411.64,18735.62,19411.64,11269400],["2024-09-09",19266.78,19556.51,19170.21,19411.64,7303301],["2024-09-10",19508.22,19604.79,18397.6,18542.47,19049800],["2024-09-11",18542.47,18687.33,17963.01,18445.89,8396501],["2024-09-12",18639.04,18687.33,18349.32,18349.32,3492500],["2024-09-13",18445.89,18735.62,18204.45,18639.04,4986801],["2024-09-16",18639.04,18735.62,18252.74,18252.74,5645601],["2024-09-17",18349.32,18735.62,18252.74,18735.62,6036517],["2024-09-18",18783.9,19073.63,18494.18,18494.18,8623000],["2024-09-19",18590.75,18783.9,18542.47,18783.9,4719500],["2024-09-20",18977.05,19073.63,18735.62,18832.19,12860100],["2024-09-23",18832.19,18880.48,18349.32,18349.32,10920800],["2024-09-24",18397.6,18445.89,18252.74,18397.6,5990900],["2024-09-25",18639.04,18639.04,18397.6,18445.89,7625900],["2024-09-26",18590.75,18735.62,18494.18,18542.47,6640500],["2024-09-27",18639.04,19025.34,18494.18,18735.62,11672700],["2024-09-30",18735.62,18735.62,18445.89,18445.89,6834300],["2024-10-01",18494.18,18880.48,18445.89,18735.62,9870100],["2024-10-02",18590.75,18687.33,18445.89,18494.18,5084600],["2024-10-03",18494.18,18590.75,17963.01,18011.3,14455900],["2024-10-04",18011.3,18011.3,17625.0,17673.29,9504200],["2024-10-07",17818.15,17866.44,17528.42,17625.0,4876600],["2024-10-08",17673.29,17769.86,17528.42,17721.58,3231301],["2024-10-09",17673.29,17866.44,17625.0,17866.44,3312200],["2024-10-10",17963.01,18059.59,17818.15,17818.15,3633500],["2024-10-11",17866.44,18445.89,17721.58,18349.32,12919000],["2024-10-14",18735.62,18928.77,18397.6,18494.18,11560900],["2024-10-15",18494.18,18542.47,18156.16,18156.16,6684800],["2024-10-16",18156.16,18252.74,18011.3,18059.59,4225200],["2024-10-17",18059.59,18204.45,17963.01,18107.88,5000900],["2024-10-18",18301.03,18445.89,18107.88,18107.88,5084502],["2024-10-21",18156.16,18639.04,18107.88,18445.89,11488800],["2024-10-22",18445.89,18494.18,17914.73,17963.01,9087500],["2024-10-23",18011.3,18397.6,17963.01,18011.3,6222701],["2024-10-24",18059.59,18059.59,17528.42,17528.42,10654400],["2024-10-25",17625.0,17673.29,17480.14,17528.42,4770300],["2024-10-28",17576.71,17625.0,17480.14,17480.14,3242500],["2024-10-29",17528.42,17673.29,17480.14,17528.42,3815600],["2024-10-30",17576.71,17673.29,17431.85,17576.71,4299200],["2024-10-31",17576.71,17576.71,17238.7,17238.7,6931800],["2024-11-01",17238.7,17335.27,17093.84,17142.12,10571700],["2024-11-04",17190.41,17238.7,16948.97,17093.84,4921400],["2024-11-05",16997.26,17238.7,16997.26,17142.12,2633700],["2024-11-06",17286.99,17431.85,17190.41,17431.85,2971100],["2024-11-07",17576.71,17673.29,17431.85,17431.85,2770700],["2024-11-08",17528.42,17528.42,17142.12,17335.27,4767200],["2024-11-11",17190.41,17383.56,16997.26,17383.56,5983900],["2024-11-12",17238.7,17576.71,17238.7,17383.56,4570800],["2024-11-13",17383.56,17576.71,17335.27,17480.14,6231800],["2024-11-14",17480.14,18011.3,17480.14,17480.14,11403800],["2024-11-15",17528.42,17866.44,17431.85,17576.71,10515600],["2024-11-18",17576.71,17866.44,17480.14,17480.14,7123800],["2024-11-19",17480.14,17625.0,17286.99,17286.99,4931300],["2024-11-20",17286.99,17528.42,17142.12,17286.99,9344600],["2024-11-21",17383.56,17576.71,17335.27,17576.71,6395700],["2024-11-22",17576.71,17673.29,17480.14,17480.14,5011100],["2024-11-25",17480.14,17721.58,17480.14,17625.0,4345600],["2024-11-26",17625.0,17818.15,17576.71,17673.29,4397100],["2024-11-27",17673.29,17721.58,17431.85,17480.14,4478700],["2024-11-28",17625.0,17625.0,17286.99,17383.56,5075200],["2024-11-29",17335.27,17383.56,17190.41,17286.99,8596000],["2024-12-02",17286.99,17383.56,17093.84,17238.7,7004000],["2024-12-03",17238.7,17238.7,17093.84,17093.84,4707800],["2024-12-04",17045.55,17093.84,16610.96,16707.53,10716000],["2024-12-05",16804.11,17286.99,16755.82,17238.7,6615400],["2024-12-06",17142.12,17286.99,17045.55,17093.84,6189500],["2024-12-09",17093.84,17238.7,17093.84,17093.84,4702100],["2024-12-10",17093.84,17190.41,16900.68,16948.97,4540800],["2024-12-11",16997.26,17045.55,16755.82,16755.82,10851600],["2024-12-12",16900.68,16900.68,16707.53,16707.53,4426000],["2024-12-13",16707.53,16804.11,16610.96,16755.82,4866800],["2024-12-16",16755.82,16852.4,16610.96,16707.53,4768400],["2024-12-17",16707.53,16755.82,16514.38,16562.67,5731600],["2024-12-18",16562.67,16610.96,16514.38,16514.38,6296000],["2024-12-19",16466.1,16659.25,16369.52,16466.1,6408800],["2024-12-20",16466.1,16562.67,16417.81,16466.1,5368200],["2024-12-23",16562.67,16610.96,16417.81,16466.1,4976400],["2024-12-24",16466.1,16514.38,16321.23,16466.1,6940200],["2024-12-25",16466.1,16900.68,16466.1,16707.53,9857700],["2024-12-26",16755.82,16852.4,16562.67,16562.67,3726700],["2024-12-27",16610.96,16659.25,16417.81,16562.67,5865200],["2024-12-30",16466.1,16562.67,16417.81,16562.67,5701900],["2024-12-31",16466.1,16707.53,16466.1,16562.67,4645500],["2025-01-02",16610.96,16852.4,16610.96,16707.53,6915200],["2025-01-03",16755.82,16852.4,16562.67,16610.96,3011100],["2025-01-06",16610.96,16659.25,16417.81,16562.67,4580900],["2025-01-07",16466.1,16562.67,16224.66,16369.52,7224500],["2025-01-08",16321.23,16369.52,16224.66,16369.52,3575700],["2025-01-09",16321.23,16562.67,16224.66,16417.81,3344000],["2025-01-10",16417.81,16466.1,16079.79,16272.95,8897000],["2025-01-13",16224.66,16272.95,15934.93,16128.08,4774200],["2025-01-14",16079.79,16079.79,15548.63,15548.63,6583700],["2025-01-15",15645.21,15934.93,15548.63,15934.93,8227500],["2025-01-16",15790.07,16128.08,15790.07,15983.22,6740300],["2025-01-17",15934.93,16031.51,15886.64,15983.22,5548658],["2025-01-20",15934.93,16272.95,15934.93,16031.51,6900600],["2025-01-21",16176.37,16176.37,15934.93,16031.51,4035284],["2025-01-22",16031.51,16031.51,15741.78,15741.78,3206000],["2025-01-23",15645.21,15934.93,15645.21,15886.64,4726700],["2025-01-24",15886.64,16079.79,15741.78,15983.22,5325000],["2025-02-03",15934.93,15934.93,15596.92,15741.78,6103500],["2025-02-04",15741.78,15838.36,15645.21,15741.78,4780300],["2025-02-05",15790.07,16514.38,15790.07,16272.95,13551200],["2025-02-06",16321.23,16321.23,16128.08,16128.08,3805000],["2025-02-07",16079.79,16321.23,16031.51,16272.95,6185200],["2025-02-10",16128.08,16176.37,15983.22,16031.51,5381200],["2025-02-11",16031.51,16031.51,15741.78,15838.36,6501700],["2025-02-12",15983.22,16031.51,15838.36,15838.36,2712700],["2025-02-13",15838.36,16128.08,15838.36,16079.79,4323500],["2025-02-14",16128.08,16224.66,15983.22,16031.51,5337400],["2025-02-17",16031.51,16128.08,15838.36,15886.64,9070000],["2025-02-18",15934.93,16466.1,15886.64,16272.95,10881800],["2025-02-19",16321.23,16707.53,16224.66,16610.96,11283100],["2025-02-20",16659.25,16852.4,16659.25,16755.82,10812700],["2025-02-21",16755.82,16804.11,16514.38,16659.25,8867700],["2025-02-24",16610.96,16755.82,16514.38,16755.82,7296500],["2025-02-25",16804.11,16900.68,16659.25,16659.25,5837200],["2025-02-26",16659.25,16755.82,16417.81,16562.67,5280100],["2025-02-27",16562.67,16610.96,16321.23,16610.96,8005700],["2025-02-28",16659.25,17045.55,16610.96,16804.11,11606300],["2025-03-03",16755.82,17335.27,16755.82,17093.84,12108200],["2025-03-04",16997.26,17190.41,16948.97,17093.84,11254500],["2025-03-05",17093.84,17431.85,16997.26,17142.12,12706900],["2025-03-06",17142.12,17335.27,17045.55,17238.7,7172100],["2025-03-07",17238.7,17866.44,17190.41,17576.71,16865500],["2025-03-10",17721.58,17818.15,17576.71,17625.0,9621300],["2025-03-11",17286.99,17625.0,17093.84,17576.71,8111000],["2025-03-12",17576.71,17818.15,17528.42,17673.29,13214600],["2025-03-13",17673.29,18542.47,17625.0,18156.16,29808500],["2025-03-14",18252.74,18445.89,18059.59,18107.88,11422100],["2025-03-17",18011.3,18156.16,17963.01,18059.59,9392000],["2025-03-18",18059.59,18156.16,17769.86,17818.15,12489752],["2025-03-19",17721.58,17866.44,17480.14,17818.15,11508000],["2025-03-20",17866.44,18107.88,17673.29,17769.86,3614700],["2025-03-21",17769.86,17866.44,17528.42,17818.15,9853900],["2025-03-24",17818.15,18542.47,17769.86,18494.18,19774400],["2025-03-25",18542.47,19604.79,18445.89,19121.92,30908400],["2025-03-26",19266.78,19459.93,19073.63,19266.78,22377500],["2025-03-27",19266.78,19363.36,18928.77,18977.05,9652800],["2025-03-28",18928.77,18977.05,18687.33,18832.19,9714400],["2025-03-31",18639.04,18783.9,18397.6,18494.18,11660100],["2025-04-01",18687.33,19411.64,18590.75,19315.07,16455600],["2025-04-02",19508.22,19846.23,19218.49,19459.93,22985300],["2025-04-03",18639.04,18928.77,18107.88,18107.88,18588500],["2025-04-04",16852.4,18156.16,16852.4,18156.16,27118700],["2025-04-08",17383.56,17528.42,16900.68,16900.68,20763200],["2025-04-09",15934.93,17721.58,15934.93,17383.56,24614200],["2025-04-10",18590.75,18590.75,18590.75,18590.75,1914000],["2025-04-11",18445.89,18928.77,18204.45,18735.62,16425100],["2025-04-14",18832.19,19653.08,18590.75,19604.79,18452000],["2025-04-15",19604.79,19991.1,19266.78,19604.79,19239000],["2025-04-16",19508.22,20377.4,19459.93,19701.37,19670700],["2025-04-17",19556.51,19894.52,19411.64,19701.37,10657700],["2025-04-18",19749.66,20280.82,18880.48,19701.37,19747200],["2025-04-21",19363.36,19942.81,19363.36,19701.37,13359200],["2025-04-22",19653.08,19894.52,18639.04,19894.52,19583700],["2025-04-23",20232.53,21246.58,19991.1,21198.29,26859000],["2025-04-24",21246.58,22308.9,21053.42,22019.18,16543000],["2025-04-25",22019.18,22067.47,21536.3,22019.18,18974700],["2025-04-28",22019.18,22695.21,21777.74,22308.9,14336300],["2025-04-29",22115.75,23129.79,21439.73,22840.07,23618600],["2025-05-05",22743.49,24047.26,22646.92,24047.26,15494100],["2025-05-06",24095.55,24095.55,23564.38,24047.26,19601900],["2025-05-07",23998.97,24095.55,23709.25,24047.26,10299900],["2025-05-08",23950.68,24723.29,23805.82,24143.84,8070800],["2025-05-09",23950.68,24240.41,23854.11,24143.84,9204500],["2025-05-12",24143.84,24723.29,23998.97,24626.71,6970400],["2025-05-13",24626.71,24626.71,23902.4,24530.14,11591700],["2025-05-14",24095.55,24626.71,23516.1,23854.11,12161100],["2025-05-15",23660.96,23660.96,22212.33,23322.95,28934800],["2025-05-16",23274.66,23709.25,22791.78,23660.96,13365800],["2025-05-19",23660.96,24336.99,23419.52,23902.4,10039000],["2025-05-20",23902.4,25013.01,23854.11,24916.44,15484600],["2025-05-21",25302.74,25399.32,24481.85,24868.15,10755400],["2025-05-22",24771.58,25157.88,24240.41,24481.85,13904200],["2025-05-23",24433.56,25206.16,24288.7,24771.58,10961400],["2025-05-26",24723.29,24771.58,23660.96,24626.71,8734200],["2025-05-27",24626.71,24868.15,24385.27,24433.56,11551600],["2025-05-28",24675.0,25882.19,24481.85,25785.62,16719800],["2025-05-29",25882.19,26751.37,25882.19,26703.08,16091500],["2025-05-30",26703.08,26751.37,26075.34,26558.22,10028900],["2025-06-02",26171.92,26413.36,25351.03,25785.62,9428800],["2025-06-03",25544.18,26075.34,25206.16,25592.47,8760100],["2025-06-04",25302.74,26075.34,25302.74,26027.05,8610700],["2025-06-05",25882.19,26075.34,25495.89,26075.34,6787700],["2025-06-06",25592.47,25930.48,25495.89,25592.47,6871900],["2025-06-09",25206.16,25495.89,24675.0,24675.0,6911700],["2025-06-10",24143.84,25592.47,24095.55,25592.47,8419800],["2025-06-11",25592.47,25592.47,24578.42,25206.16,5622700],["2025-06-12",25302.74,25399.32,24336.99,24336.99,4814800],["2025-06-13",23950.68,24143.84,22984.93,23709.25,8131000],["2025-06-16",23709.25,23805.82,23274.66,23660.96,6534300],["2025-06-17",23660.96,24626.71,23612.67,23709.25,4824800],["2025-06-18",23709.25,23950.68,23564.38,23805.82,2184400],["2025-06-19",23660.96,24047.26,23564.38,23854.11,3163600],["2025-06-20",23854.11,23854.11,23419.52,23757.53,3835300],["2025-06-23",23467.81,24240.41,22984.93,23902.4,6765900],["2025-06-24",24240.41,24433.56,23950.68,24047.26,5022800],["2025-06-25",24095.55,24385.27,23805.82,23805.82,4185200],["2025-06-26",23854.11,23950.68,23660.96,23660.96,2339400],["2025-06-27",23660.96,23950.68,23516.1,23950.68,3685200],["2025-06-30",23950.68,24095.55,23709.25,23805.82,3133800],["2025-07-01",23805.82,23950.68,23612.67,23950.68,2538400],["2025-07-02",23950.68,24481.85,23757.53,24336.99,3831600],["2025-07-03",24336.99,24336.99,23902.4,24192.12,6855300],["2025-07-04",24240.41,24626.71,24192.12,24288.7,4588600],["2025-07-07",24336.99,24723.29,24240.41,24626.71,3747000],["2025-07-08",24819.86,24916.44,24481.85,24916.44,3443700],["2025-07-09",25109.59,25882.19,24868.15,25882.19,7759900],["2025-07-10",26075.34,27523.97,26075.34,27475.68,13983700],["2025-07-11",27717.12,27910.27,27089.38,27620.55,7700700],["2025-07-14",27910.27,28103.42,26992.81,27668.84,6658200],["2025-07-15",27523.97,27620.55,27089.38,27185.96,4647500],["2025-07-16",27089.38,27813.7,26992.81,27813.7,3761600],["2025-07-17",27861.99,28924.32,27523.97,28731.16,8809200],["2025-07-18",28779.45,29262.33,28055.14,28441.44,3899600],["2025-07-21",28441.44,28441.44,27813.7,28006.85,6114300],["2025-07-22",27765.41,28972.6,27523.97,28972.6,5136200],["2025-07-23",28972.6,28972.6,28248.29,28248.29,4682000],["2025-07-24",28296.58,28779.45,27475.68,28779.45,4625400],["2025-07-25",28296.58,28779.45,28103.42,28489.73,2340600],["2025-07-28",28779.45,28779.45,28103.42,28344.86,4276400],["2025-07-29",28393.15,28489.73,27041.1,27041.1,8023000],["2025-07-30",26896.23,27330.82,26075.34,27137.67,6229900],["2025-07-31",26654.79,27427.4,26606.51,27137.67,5569600],["2025-08-01",26944.52,27523.97,26799.66,27475.68,3122700],["2025-08-04",27427.4,28151.71,27330.82,28103.42,4980700],["2025-08-05",28344.86,29938.36,28006.85,29890.07,14553200],["2025-08-06",29745.21,29841.78,28827.74,29069.18,4813500],["2025-08-07",29069.18,29455.48,28200.0,29455.48,6151200],["2025-08-08",28586.3,29214.04,28200.0,28972.6,8286700],["2025-08-11",28634.59,28876.03,28296.58,28344.86,4094300],["2025-08-12",28344.86,28731.16,28344.86,28441.44,4346600],["2025-08-13",28441.44,28634.59,27668.84,28441.44,7518200],["2025-08-14",28489.73,29358.9,28103.42,29117.47,8269000],["2025-08-15",29214.04,30324.66,28538.01,29262.33,8621800],["2025-08-18",29165.75,29165.75,28296.58,28924.32,4719500],["2025-08-19",28489.73,28924.32,28200.0,28924.32,8363700],["2025-08-20",28876.03,29648.63,28393.15,28972.6,11045900],["2025-08-21",28972.6,29455.48,28489.73,29358.9,7598200],["2025-08-22",28827.74,29069.18,27668.84,28972.6,10650500],["2025-08-25",29069.18,29745.21,28393.15,28972.6,6458300],["2025-08-26",29165.75,30614.38,28827.74,30228.08,8904200],["2025-08-27",30179.79,30228.08,29503.77,29552.05,4508200],["2025-08-28",29552.05,29696.92,28972.6,29648.63,5267000],["2025-08-29",29455.48,29696.92,28972.6,29358.9,9892100],["2025-09-03",28972.6,29262.33,28876.03,29117.47,6885100],["2025-09-04",29358.9,29358.9,28876.03,29262.33,4316100],["2025-09-05",29262.33,30131.51,29117.47,29262.33,7492700],["2025-09-08",29262.33,29793.49,29214.04,29262.33,4186600],["2025-09-09",29262.33,29503.77,29069.18,29262.33,2922000],["2025-09-10",29407.19,29552.05,29020.89,29552.05,2722200],["2025-09-11",29552.05,30662.67,29214.04,30034.93,4984300],["2025-09-12",30034.93,30228.08,29552.05,29696.92,2635500],["2025-09-15",29696.92,30034.93,29503.77,29600.34,3038800],["2025-09-16",29890.07,30034.93,29552.05,29552.05,2795800],["2025-09-17",29503.77,29841.78,29165.75,29165.75,4134100],["2025-09-18",29020.89,30421.23,29020.89,29165.75,6786300],["2025-09-19",29262.33,29552.05,28441.44,28441.44,7315200],["2025-09-22",28586.3,28779.45,27427.4,27813.7,6309100],["2025-09-23",27523.97,27813.7,27330.82,27330.82,3505100],["2025-09-24",27330.82,28151.71,26896.23,28006.85,3602100],["2025-09-25",28006.85,28538.01,27813.7,28393.15,3595400],["2025-09-26",28441.44,28441.44,27813.7,28393.15,3372100],["2025-09-29",28103.42,29020.89,27813.7,28972.6,4610000],["2025-09-30",29358.9,31000.68,29262.33,31000.68,18167400],["2025-10-01",31386.99,33125.34,31386.99,32014.73,11521500],["2025-10-02",32063.01,32352.74,30662.67,30662.67,6929900],["2025-10-03",30662.67,32739.04,29552.05,31628.42,11848400],["2025-10-06",33318.49,33801.37,32159.59,33801.37,16082700],["2025-10-07",34767.12,35346.58,33801.37,33801.37,12806500],["2025-10-08",34091.1,35201.71,32980.48,35056.85,17446100],["2025-10-09",35250.0,37471.23,34863.7,36698.63,26212700],["2025-10-10",36698.63,39016.44,36215.75,38968.15,20025400],["2025-10-13",39016.44,41527.4,38968.15,41527.4,28257900],["2025-10-14",42589.73,43652.05,41237.67,41285.96,32768100],["2025-10-15",41189.38,41575.68,39644.18,40465.07,20767400],["2025-10-16",40754.79,42010.27,39595.89,41913.7,18013400],["2025-10-17",42010.27,42058.56,39402.74,39595.89,20871000],["2025-10-20",38147.26,39885.62,36843.49,36843.49,18979900],["2025-10-21",36746.92,38098.97,35298.29,37471.23,17634200],["2025-10-22",38050.68,38050.68,35105.14,37664.38,14791500],["2025-10-23",37567.81,38581.85,36312.33,38050.68,11432500],["2025-10-24",37857.53,38436.99,36795.21,37471.23,9011700],["2025-10-27",37664.38,38388.7,34863.7,34863.7,12570400],["2025-10-28",33559.93,35732.88,32449.32,35539.73,28526100],["2025-10-29",35829.45,35829.45,33849.66,34718.84,8951300],["2025-10-30",34718.84,34718.84,32932.19,33415.07,9855700],["2025-10-31",32932.19,33125.34,31773.29,32159.59,16411600],["2025-11-03",32111.3,32642.47,30276.37,30276.37,16501600],["2025-11-04",30276.37,32352.74,30276.37,32352.74,11239100],["2025-11-05",32063.01,32159.59,31097.26,31386.99,8660900],["2025-11-06",30904.11,31435.27,30710.96,30904.11,8062400],["2025-11-07",30710.96,30759.25,29165.75,30276.37,14429600],["2025-11-10",30228.08,30228.08,28779.45,28779.45,8905300],["2025-11-11",28779.45,30372.95,28731.16,29986.64,10444200],["2025-11-12",30179.79,31725.0,30034.93,31676.71,8248200],["2025-11-13",31580.14,31580.14,30710.96,30855.82,5900500],["2025-11-14",30566.1,31000.68,30469.52,31000.68,5608700],["2025-11-17",31145.55,31918.15,30952.4,31097.26,7528900],["2025-11-18",31097.26,31386.99,30952.4,31242.12,5069300],["2025-11-19",31193.84,31193.84,30469.52,30517.81,6884500],["2025-11-20",30662.67,31338.7,30614.38,30904.11,5395000],["2025-11-21",30710.96,31193.84,30421.23,31097.26,6194200],["2025-11-24",31193.84,33270.21,31145.55,33270.21,26444000],["2025-11-25",34187.67,34187.67,32159.59,32256.16,12123000],["2025-11-26",32352.74,33221.92,32207.88,32690.75,8517500],["2025-11-27",32932.19,33704.79,32497.6,32497.6,8129500],["2025-11-28",32497.6,33077.05,32014.73,33077.05,9542100],["2025-12-01",33415.07,34477.4,33221.92,33704.79,13892100],["2025-12-02",33704.79,33704.79,32449.32,33704.79,10235200],["2025-12-03",33656.51,33656.51,32690.75,33318.49,8134700],["2025-12-04",33028.77,33270.21,32642.47,33221.92,6622200],["2025-12-05",33221.92,33704.79,32594.18,32642.47,7428400],["2025-12-08",32642.47,32883.9,31676.71,31821.58,7479300],["2025-12-09",31821.58,32256.16,30228.08,30904.11,11436500],["2025-12-10",30807.53,30904.11,28972.6,28972.6,13287200],["2025-12-11",29069.18,29648.63,28489.73,28489.73,8431400],["2025-12-12",28972.6,29020.89,26509.93,26509.93,14642200],["2025-12-15",26509.93,28344.86,26509.93,27910.27,11731800],["2025-12-16",28200.0,28586.3,27185.96,28586.3,7805400],["2025-12-17",28538.01,29745.21,27958.56,28682.88,8989800],["2025-12-18",28924.32,29503.77,28538.01,29310.62,6431300],["2025-12-19",29310.62,30710.96,29165.75,30614.38,10888100],["2025-12-22",30807.53,31869.86,29938.36,31869.86,9934000],["2025-12-23",31580.14,33801.37,31290.41,33077.05,14877500],["2025-12-24",33270.21,33559.93,32063.01,33463.36,9103700],["2025-12-25",33511.64,35781.16,31145.55,31145.55,17089700],["2025-12-26",28972.6,30904.11,28972.6,30904.11,20995100],["2025-12-29",30904.11,32787.33,30228.08,32063.01,8208400],["2025-12-30",32352.74,32449.32,30904.11,31676.71,9376800],["2025-12-31",31386.99,32642.47,31097.26,32497.6,9964900],["2026-01-05",32739.04,34622.26,32642.47,34380.82,13719300],["2026-01-06",34863.7,36746.92,34477.4,36746.92,21287500],["2026-01-07",37471.23,38147.26,35346.58,37229.79,13751000],["2026-01-08",37084.93,37181.51,34670.55,34670.55,17845900],["2026-01-09",34380.82,34815.41,33318.49,33801.37,16314100],["2026-01-12",33318.49,33801.37,31435.27,31483.56,25316700],["2026-01-13",31242.12,33270.21,31242.12,32401.03,10555700],["2026-01-14",32401.03,32401.03,30372.95,30710.96,16147600],["2026-01-15",30421.23,30421.23,28779.45,30372.95,16477000],["2026-01-16",30517.81,31386.99,30517.81,30904.11,9667700],["2026-01-19",31435.27,31483.56,30083.22,30904.11,8573500],["2026-01-20",30566.1,30904.11,29938.36,30083.22,11021043],["2026-01-21",30034.93,30662.67,29938.36,30179.79,7251400],["2026-01-22",30131.51,31048.97,29938.36,30759.25,7252900],["2026-01-23",31048.97,31869.86,30759.25,31290.41,7919100],["2026-01-26",31386.99,31386.99,29696.92,29938.36,6004100],["2026-01-27",29938.36,29938.36,28200.0,29841.78,10746100],["2026-01-28",29407.19,29745.21,27765.41,28103.42,14010100],["2026-01-29",28827.74,28972.6,28055.14,28972.6,3830500],["2026-01-30",28876.03,29165.75,28489.73,29165.75,6955000],["2026-02-02",28779.45,28876.03,27137.67,27137.67,13210300],["2026-02-03",27523.97,28103.42,27137.67,27427.4,7841900],["2026-02-04",27523.97,27620.55,26171.92,27282.53,11640600],["2026-02-05",27089.38,28924.32,27089.38,27813.7,13569200],["2026-02-06",27330.82,28248.29,27041.1,27089.38,8635700],["2026-02-09",27234.25,27234.25,26509.93,27234.25,5565300],["2026-02-10",27137.67,28538.01,26944.52,27958.56,11245800],["2026-02-11",28006.85,28441.44,27813.7,28393.15,6146600],["2026-02-12",28489.73,29214.04,28200.0,28924.32,7592200],["2026-02-13",28972.6,28972.6,28103.42,28779.45,7063500],["2026-02-23",28972.6,29069.18,28393.15,28972.6,6284400],["2026-02-24",28586.3,28682.88,28344.86,28489.73,5315600],["2026-02-25",28296.58,28489.73,27572.26,27572.26,9042700],["2026-02-26",27572.26,28827.74,27572.26,28731.16,5428900],["2026-02-27",28779.45,28779.45,28055.14,28055.14,3120400],["2026-03-02",27523.97,27765.41,26847.95,26847.95,8183700],["2026-03-03",26847.95,27041.1,25157.88,25447.6,9588800],["2026-03-04",25399.32,27041.1,24481.85,27041.1,9389800],["2026-03-05",26847.95,27620.55,26075.34,26075.34,6995600],["2026-03-06",26075.34,26075.34,25351.03,25351.03,3666200],["2026-03-09",23612.67,24143.84,23612.67,23612.67,3092300],["2026-03-10",24143.84,24143.84,22695.21,23226.37,10408500],["2026-03-11",23178.08,24723.29,23081.51,24723.29,8105900],["2026-03-12",23950.68,25206.16,23950.68,25013.01,6624900],["2026-03-13",24723.29,25109.59,24385.27,24385.27,3440100],["2026-03-16",24385.27,25013.01,24240.41,25013.01,5325600],["2026-03-17",25109.59,25978.77,25013.01,25544.18,5159000],["2026-03-18",25592.47,26027.05,25206.16,25206.16,3490200],["2026-03-19",25109.59,25206.16,24481.85,25157.88,5186300],["2026-03-20",24771.58,25254.45,23950.68,25254.45,8462300],["2026-03-23",24675.0,24675.0,23660.96,24481.85,5054500],["2026-03-24",24288.7,24771.58,24288.7,24433.56,2727600],["2026-03-25",24578.42,25544.18,24530.14,25447.6,5258800],["2026-03-26",25302.74,25399.32,24675.0,24675.0,2053900],["2026-03-27",24675.0,25157.88,24433.56,24868.15,3502600],["2026-03-30",24143.84,24819.86,24143.84,24771.58,2525500],["2026-03-31",24819.86,24964.73,24578.42,24868.15,2502700],["2026-04-01",25882.19,26606.51,25785.62,26606.51,10207100],["2026-04-02",27041.1,27330.82,26268.49,26268.49,6533700],["2026-04-03",26075.34,27282.53,25447.6,25592.47,6426300],["2026-04-06",25399.32,26075.34,24771.58,24868.15,3943800],["2026-04-07",24868.15,25447.6,24626.71,24916.44,2860600],["2026-04-08",25882.19,26654.79,25592.47,26654.79,7005000],["2026-04-09",26558.22,27089.38,26268.49,26654.79,5753600],["2026-04-10",26896.23,27041.1,26123.63,26558.22,4603300],["2026-04-13",26075.34,27089.38,25978.77,26606.51,3915100],["2026-04-14",26896.23,27089.38,26654.79,26944.52,3851100],["2026-04-15",27330.82,28682.88,27282.53,28296.58,14406500],["2026-04-16",28489.73,29600.34,28006.85,28586.3,16443400],["2026-04-17",28200.0,28972.6,27572.26,27620.55,7239000],["2026-04-20",27620.55,28489.73,27185.96,28441.44,6682700],["2026-04-21",28586.3,29262.33,28200.0,28296.58,11105500],["2026-04-22",28344.86,29455.48,27717.12,28924.32,9535400],["2026-04-23",29262.33,29407.19,28055.14,28055.14,10079200],["2026-04-24",28538.01,28731.16,27717.12,27813.7,4957500],["2026-04-28",27813.7,29745.21,27765.41,29745.21,16458400],["2026-04-29",30421.23,31676.71,30131.51,31193.84,16939100],["2026-05-04",31580.14,32642.47,31435.27,32545.89,10352200],["2026-05-05",31918.15,34380.82,31531.85,33994.52,16057900],["2026-05-06",34380.82,35346.58,33318.49,35346.58,10445000],["2026-05-07",35636.3,36215.75,33994.52,35250.0,12952300],["2026-05-08",35056.85,35250.0,34139.38,34670.55,8119600],["2026-05-11",34718.84,35926.03,32449.32,32449.32,11671900],["2026-05-12",32159.59,34380.82,32063.01,34235.96,12579100],["2026-05-13",34670.55,34670.55,31869.86,31869.86,14370001],["2026-05-14",32159.59,33415.07,31821.58,32980.48,7147600],["2026-05-15",33028.77,33318.49,31966.44,32835.62,5675800],["2026-05-18",32497.6,33028.77,31386.99,31966.44,8326000],["2026-05-19",32014.73,32835.62,31435.27,32352.74,9039200],["2026-05-20",32352.74,32980.48,30952.4,32352.74,7397400],["2026-05-21",32497.6,32835.62,31580.14,31676.71,4956200],["2026-05-22",31676.71,31676.71,30276.37,30614.38,7363200],["2026-05-25",30904.11,31966.44,30855.82,31676.71,4689600],["2026-05-26",31676.71,31773.29,31097.26,31580.14,2920100],["2026-05-27",31386.99,31483.56,30034.93,30179.79,6622500],["2026-05-28",30228.08,31676.71,30083.22,31145.55,6509700],["2026-05-29",31145.55,31338.7,30614.38,31145.55,3625300],["2026-06-01",31097.26,31097.26,30034.93,30131.51,3426500],["2026-06-02",30179.79,30759.25,29600.34,29938.36,4196500],["2026-06-03",29938.36,30034.93,28393.15,29020.89,6277400],["2026-06-04",29310.62,30469.52,28924.32,30034.93,4168600],["2026-06-05",30083.22,30566.1,29793.49,30131.51,4324400],["2026-06-08",29841.78,29841.78,28586.3,28586.3,4931600],["2026-06-09",28731.16,29069.18,27910.27,28103.42,3303700],["2026-06-10",28296.58,28682.88,28103.42,28634.59,2242800],["2026-06-11",28441.44,28441.44,28103.42,28151.71,1916700],["2026-06-12",28441.44,28586.3,27620.55,27620.55,4427800],["2026-06-15",28006.85,28248.29,27234.25,27572.26,5074300],["2026-06-16",27620.55,28055.14,27620.55,27668.84,3292100],["2026-06-17",27620.55,27620.55,26606.51,27185.96,9495300],["2026-06-18",27910.27,29069.18,27813.7,29069.18,9750000],["2026-06-19",29696.92,29696.92,28248.29,28344.86,6950700],["2026-06-22",28441.44,30324.66,28055.14,29648.63,11516550],["2026-06-23",29745.21,29938.36,28586.3,28779.45,6826900],["2026-06-24",28876.03,29745.21,28586.3,29262.33,6625300],["2026-06-25",29455.48,29455.48,28393.15,28586.3,4978900],["2026-06-26",28586.3,29214.04,28489.73,28972.6,4951800],["2026-06-29",28972.6,28972.6,28151.71,28200.0,5288500],["2026-06-30",28200.0,28550.0,28100.0,28500.0,2981600],["2026-07-01",28500.0,28550.0,28100.0,28300.0,2657500],["2026-07-02",28300.0,28500.0,28050.0,28150.0,4005800],["2026-07-03",28150.0,28600.0,28100.0,28150.0,3082100],["2026-07-06",28450.0,28900.0,27250.0,27700.0,5366600],["2026-07-07",27750.0,27800.0,27150.0,27350.0,2878800],["2026-07-08",27000.0,27500.0,26900.0,27050.0,4906400],["2026-07-09",27100.0,27400.0,26800.0,26900.0,2651800],["2026-07-10",27100.0,27150.0,26300.0,26350.0,4940078],["2026-07-13",26400.0,26450.0,25450.0,25900.0,5706000],["2026-07-14",25400.0,25850.0,25400.0,25600.0,3709100],["2026-07-15",25650.0,25700.0,24800.0,24800.0,4077000],["2026-07-16",24800.0,25300.0,24550.0,25050.0,6394700],["2026-07-17",25200.0,25250.0,24550.0,24550.0,3912600],["2026-07-20",24500.0,24550.0,23150.0,23250.0,5306900],["2026-07-21",23000.0,23700.0,22850.0,23050.0,6002700],["2026-07-22",23350.0,23350.0,21750.0,21750.0,8710000],["2026-07-23",21850.0,22400.0,21350.0,22000.0,7078200],["2026-07-24",21800.0,22000.0,21500.0,21900.0,3204500],["2026-07-27",21900.0,22300.0,21350.0,21350.0,3044300],["2026-07-28",21250.0,21650.0,20900.0,21300.0,3761100],["2026-07-29",21350.0,22750.0,21250.0,22750.0,8314800],["2026-07-30",23150.0,24300.0,23000.0,24300.0,8461500],["2026-07-31",25200.0,25750.0,24400.0,24800.0,11683500],["2026-08-03",24800.0,25500.0,24350.0,25200.0,5683900],["2026-08-04",25200.0,26800.0,25050.0,26400.0,10105100],["2026-08-05",26800.0,26800.0,26150.0,26450.0,7344000],["2026-08-06",26050.0,26200.0,25150.0,25300.0,8376950],["2026-08-07",25100.0,25300.0,24650.0,24950.0,6262900],["2026-08-10",25300.0,25550.0,24450.0,25550.0,5030600],["2026-08-11",25550.0,25850.0,25200.0,25450.0,5175300],["2026-08-12",25400.0,26000.0,25350.0,25450.0,4338600],["2026-08-13",25500.0,25600.0,24600.0,24600.0,6789200],["2026-08-14",24500.0,24600.0,23650.0,23950.0,8624500],["2026-08-17",24000.0,24450.0,24000.0,24400.0,2862500],["2026-08-18",24400.0,24950.0,24250.0,24400.0,2964400],["2026-08-19",24400.0,24400.0,23950.0,24100.0,1888000],["2026-08-20",24100.0,24550.0,24100.0,24150.0,3191100],["2026-08-21",24000.0,25300.0,23900.0,25300.0,6035600],["2026-08-24",25600.0,25750.0,25300.0,25300.0,4639000],["2026-08-25",25100.0,25800.0,25100.0,25200.0,6940900],["2026-08-26",25300.0,25600.0,25050.0,25600.0,4294500],["2026-08-27",25600.0,26800.0,25600.0,26000.0,8205600],["2026-08-28",26200.0,26750.0,25900.0,26100.0,8347500],["2026-09-03",26100.0,26650.0,25850.0,26300.0,5017700],["2026-09-04",26200.0,27000.0,26200.0,26500.0,7399400],["2026-09-07",26500.0,27950.0,26500.0,27000.0,11633600],["2026-09-08",27000.0,27250.0,26000.0,26200.0,5616000],["2026-09-09",26200.0,27150.0,26200.0,26300.0,4030100],["2026-09-10",26150.0,26500.0,25650.0,26450.0,3903200],["2026-09-11",26150.0,26300.0,25600.0,25600.0,3766700],["2026-09-14",25350.0,25750.0,24750.0,25750.0,6024200],["2026-09-15",25800.0,25850.0,25400.0,25700.0,3375400],["2026-09-16",25300.0,26000.0,25300.0,25500.0,2915600],["2026-09-17",25450.0,26200.0,25400.0,25800.0,4502700],["2026-09-18",25800.0,26400.0,25500.0,25500.0,8119200],["2026-09-21",25800.0,25900.0,24550.0,24750.0,7588000],["2026-09-22",24850.0,25300.0,24650.0,25100.0,2784700],["2026-09-23",25200.0,25300.0,24800.0,24900.0,3777300],["2026-09-24",24750.0,24900.0,24150.0,24150.0,5601600],["2026-09-25",24100.0,24750.0,24050.0,24500.0,3865200],["2026-09-28",24500.0,24800.0,24300.0,24400.0,2486400],["2026-09-29",24200.0,24600.0,24150.0,24150.0,3118700],["2026-09-30",24200.0,24500.0,24100.0,24350.0,3146200],["2026-10-01",24350.0,24350.0,23800.0,24150.0,3642400],["2026-10-02",24000.0,24250.0,23550.0,23600.0,3226400]]}