{"sym":"VTP","index":false,"bars":[["2018-11-23",18323.96,18323.96,18323.96,18323.96,300],["2018-11-26",21057.16,21057.16,21057.16,21057.16,39425],["2018-11-27",22327.51,24213.8,22135.04,24213.8,537206],["2018-11-28",23867.34,24156.06,23116.68,23790.35,222000],["2018-11-29",23097.43,23674.86,23097.43,23597.87,73000],["2018-11-30",23366.9,24252.3,23289.91,24059.82,231200],["2018-12-03",24059.82,25387.92,23809.6,25368.68,318900],["2018-12-04",25214.69,25214.69,24348.54,24406.28,67800],["2018-12-05",24348.54,24406.28,24059.82,24156.06,53299],["2018-12-06",24252.3,24271.55,24059.82,24117.57,37600],["2018-12-07",24444.78,24675.75,24059.82,24541.02,109603],["2018-12-10",25022.22,25022.22,24348.54,24444.78,19800],["2018-12-11",24829.74,24829.74,24290.8,24406.28,30100],["2018-12-12",24348.54,24829.74,24329.29,24637.26,83100],["2018-12-13",24637.26,24733.5,24406.28,24637.26,76600],["2018-12-14",24444.78,24464.03,24252.3,24444.78,79400],["2018-12-17",24252.3,24252.3,24059.82,24233.05,78100],["2018-12-18",24059.82,24233.05,23867.34,24059.82,103200],["2018-12-19",24059.82,24059.82,23578.63,23674.86,59800],["2018-12-20",23751.86,24637.26,23751.86,24444.78,2920100],["2018-12-21",24444.78,24771.99,24290.8,24771.99,228500],["2018-12-24",24598.76,24637.26,24156.06,24521.77,57300],["2018-12-25",24136.81,24425.53,24059.82,24425.53,40200],["2018-12-26",24252.3,24367.79,24098.32,24117.57,25200],["2018-12-27",24194.56,24752.75,24194.56,24637.26,156900],["2018-12-28",24733.5,25079.96,24541.02,25079.96,195300],["2019-01-02",24887.48,25503.41,24829.74,25310.93,196015],["2019-01-03",25214.69,25214.69,25022.22,25022.22,69600],["2019-01-04",24848.98,25118.45,24829.74,25022.22,43900],["2019-01-07",25022.22,25349.43,25022.22,25349.43,59700],["2019-01-08",25214.69,25253.19,25022.22,25060.71,34600],["2019-01-09",25022.22,25214.69,24829.74,25214.69,47700],["2019-01-10",25099.21,26562.04,25079.96,26119.34,196700],["2019-01-11",26754.52,27043.24,26273.33,27043.24,137100],["2019-01-14",27139.48,27890.15,26947.0,27813.15,139200],["2019-01-15",27620.68,27620.68,23482.39,27331.96,281000],["2019-01-16",27331.96,29064.27,27331.96,29045.02,84600],["2019-01-17",28486.83,30411.62,28486.83,29834.18,178200],["2019-01-18",28871.79,29949.67,28871.79,29834.18,336700],["2019-01-21",29814.93,29814.93,28583.07,29218.25,101100],["2019-01-22",29814.93,29814.93,29256.74,29526.21,152300],["2019-01-23",29814.93,29814.93,29256.74,29545.46,34800],["2019-01-24",29429.97,30026.66,29429.97,29834.18,91400],["2019-01-25",29834.18,29872.68,29449.22,29834.18,55199],["2019-01-28",29834.18,29872.68,29449.22,29737.94,141900],["2019-01-29",29449.22,29776.44,29256.74,29776.44,16300],["2019-01-30",29834.18,29834.18,29622.45,29814.93,30900],["2019-01-31",29834.18,32086.18,29834.18,31758.97,132200],["2019-02-01",31181.53,32336.4,31181.53,32317.15,9400],["2019-02-11",32336.4,33683.75,32317.15,33664.5,20300],["2019-02-12",32721.36,33529.77,31566.49,32336.4,142600],["2019-02-13",31758.97,32740.61,31374.01,32528.88,23800],["2019-02-14",32432.64,32875.34,32432.64,32875.34,53800],["2019-02-15",32817.6,33106.32,32528.88,32548.13,35000],["2019-02-18",32875.34,32894.59,31951.44,32625.12,44600],["2019-02-19",32374.9,32913.84,32374.9,32759.85,49800],["2019-02-20",32721.36,33106.32,32721.36,32721.36,46300],["2019-02-21",32721.36,33876.23,32721.36,33298.79,83600],["2019-02-22",33683.75,33722.25,33106.32,33279.55,15800],["2019-02-25",33395.03,33395.03,32336.4,32625.12,31600],["2019-02-26",32586.62,33491.27,32548.13,33491.27,40400],["2019-02-27",33683.75,33683.75,33106.32,33106.32,9100],["2019-02-28",33298.79,33298.79,32721.36,33298.79,15500],["2019-03-01",33279.55,33491.27,33202.55,33491.27,28800],["2019-03-04",33491.27,33876.23,33491.27,33683.75,65700],["2019-03-05",33683.75,33972.47,33683.75,33914.73,38300],["2019-03-06",33876.23,35088.84,33876.23,35031.1,63400],["2019-03-07",35127.34,36474.69,35127.34,35993.49,145100],["2019-03-08",35993.49,36185.97,35704.78,35993.49,43100],["2019-03-11",36570.93,37052.13,35608.54,36744.16,55300],["2019-03-12",36570.93,38130.01,36455.44,37918.28,223400],["2019-03-13",38110.76,38688.19,37591.07,38091.51,121000],["2019-03-14",37918.28,38014.52,37148.37,37591.07,100400],["2019-03-15",37533.32,37725.8,37340.84,37533.32,63400],["2019-03-18",37514.07,37629.56,37148.37,37533.32,33600],["2019-03-19",37533.32,37918.28,37148.37,37533.32,40700],["2019-03-20",37591.07,37725.8,37263.85,37591.07,47300],["2019-03-21",37591.07,37879.78,37533.32,37822.04,52100],["2019-03-22",37918.28,37918.28,37533.32,37822.04,15200],["2019-03-25",37533.32,38514.96,37321.6,37918.28,67300],["2019-03-26",37725.8,37918.28,37571.82,37648.81,9200],["2019-03-27",38303.24,38303.24,37533.32,37629.56,31784],["2019-03-28",37571.82,37918.28,37571.82,37822.04,14100],["2019-03-29",37687.31,38303.24,37687.31,38110.76,74900],["2019-04-01",38399.48,38399.48,37533.32,37822.04,61600],["2019-04-02",37879.78,37918.28,32220.91,36570.93,146600],["2019-04-03",36532.43,36763.41,33895.48,34299.68,171700],["2019-04-04",34068.71,35993.49,34010.96,35801.02,119800],["2019-04-05",35262.08,35589.29,34261.19,34838.62,53500],["2019-04-08",34838.62,34838.62,34049.46,34646.14,69300],["2019-04-09",34453.67,34549.9,34087.96,34164.95,61700],["2019-04-10",34261.19,35358.31,34068.71,34838.62,54320],["2019-04-11",35223.58,35319.82,35031.1,35223.58,63500],["2019-04-12",35281.32,36320.71,35281.32,36185.97,128300],["2019-04-16",36185.97,36570.93,36185.97,36301.46,94700],["2019-04-17",36378.45,36763.41,36359.2,36570.93,139500],["2019-04-18",36590.18,36609.43,36570.93,36570.93,41300],["2019-04-19",35608.54,36570.93,35608.54,36185.97,29100],["2019-04-22",36378.45,36570.93,36185.97,36185.97,34200],["2019-04-23",36243.72,36320.71,35993.49,36320.71,18300],["2019-04-24",36185.97,36339.96,36185.97,36282.21,42000],["2019-04-25",35993.49,36936.64,35993.49,36936.64,27300],["2019-04-26",36570.93,37629.56,36185.97,37340.84,18000],["2019-05-02",37340.84,37340.84,37090.62,37090.62,53900],["2019-05-03",36763.41,36955.89,36590.18,36936.64,3000],["2019-05-06",36378.45,36590.18,36185.97,36590.18,29800],["2019-05-07",36532.43,36763.41,36474.69,36570.93,29800],["2019-05-08",36378.45,36378.45,35897.25,36185.97,6700],["2019-05-09",36166.72,36378.45,36166.72,36185.97,8900],["2019-05-10",36224.47,36224.47,35839.51,35993.49,33500],["2019-05-13",35031.1,36493.94,35031.1,36455.44,17300],["2019-05-14",36532.43,36532.43,35916.5,36359.2,26100],["2019-05-15",36224.47,36243.72,35993.49,36224.47,7000],["2019-05-16",36474.69,37514.07,36224.47,36551.68,41200],["2019-05-17",36570.93,36570.93,34453.67,35993.49,36100],["2019-05-20",35608.54,36185.97,35570.04,36185.97,8600],["2019-05-21",36031.99,36320.71,35627.78,36108.98,50200],["2019-05-22",35743.27,35858.76,35743.27,35743.27,20600],["2019-05-23",35974.25,35974.25,35242.83,35416.06,31500],["2019-05-24",35993.49,35993.49,35223.58,35608.54,31000],["2019-05-27",36359.2,36359.2,35319.82,35319.82,27300],["2019-05-28",35608.54,35993.49,35454.55,35839.51,20600],["2019-05-29",35608.54,35801.02,35512.3,35801.02,44600],["2019-05-30",35608.54,35858.76,35608.54,35858.76,49900],["2019-05-31",36359.2,36359.2,36108.98,36128.23,24800],["2019-06-03",36089.73,36570.93,36089.73,36474.69,134400],["2019-06-04",36748.94,37708.8,36447.27,36447.27,184200],["2019-06-05",36858.63,36886.06,36474.69,36748.94,21700],["2019-06-06",36666.66,39738.22,36666.66,39354.27,185100],["2019-06-07",39738.22,40862.62,38942.9,40862.62,79200],["2019-06-10",43879.33,43879.33,40341.56,40341.56,235100],["2019-06-11",40643.23,41109.44,39354.27,40972.32,102400],["2019-06-12",40999.75,41273.99,40862.62,41136.87,204100],["2019-06-13",41136.87,41685.36,41136.87,41465.96,153700],["2019-06-14",41136.87,41383.69,40314.13,40314.13,53600],["2019-06-17",40725.5,40725.5,39765.64,40396.41,118800],["2019-06-18",40314.13,40588.38,40094.73,40451.25,141900],["2019-06-19",41356.27,41356.27,40314.13,40533.53,25000],["2019-06-20",40451.25,40451.25,39902.76,40039.89,56200],["2019-06-21",40314.13,40314.13,39491.39,39710.79,33200],["2019-06-24",39820.49,39820.49,39080.03,39217.15,43400],["2019-06-25",39436.54,39628.52,38394.41,38394.41,59300],["2019-06-26",38394.41,38586.38,37845.92,38394.41,77500],["2019-06-27",38394.41,39189.72,38394.41,38942.9,116100],["2019-06-28",39080.03,39080.03,38531.53,38531.53,20200],["2019-07-01",38805.78,38805.78,37461.98,37708.8,101400],["2019-07-02",37571.67,37845.92,36694.09,36913.48,107000],["2019-07-03",37078.03,37571.67,36913.48,37187.73,76055],["2019-07-04",37242.58,38394.41,37160.3,38092.74,87300],["2019-07-05",38120.17,38120.17,37791.07,37845.92,25600],["2019-07-08",37708.8,37845.92,37050.61,37160.3,30700],["2019-07-09",37845.92,37983.04,37105.46,37736.22,52200],["2019-07-10",38120.17,38668.66,37708.8,38668.66,92800],["2019-07-11",38668.66,38942.9,38394.41,38421.84,57000],["2019-07-12",38421.84,38531.53,37983.04,38421.84,62300],["2019-07-15",38120.17,38366.99,37571.67,38366.99,42500],["2019-07-16",38120.17,39628.52,38120.17,38942.9,109700],["2019-07-17",38942.9,39436.54,38942.9,39436.54,106800],["2019-07-18",39217.15,39217.15,38750.93,38915.48,24700],["2019-07-19",39080.03,39189.72,38421.84,39025.18,63600],["2019-07-22",39025.18,40588.38,38394.41,40314.13,187700],["2019-07-23",40314.13,40396.41,40067.31,40286.71,31300],["2019-07-24",40231.86,40231.86,39683.37,39683.37,28300],["2019-07-25",39683.37,40314.13,39546.24,39765.64,37700],["2019-07-26",39793.06,39793.06,38970.33,39354.27,63900],["2019-07-29",39244.57,39491.39,38120.17,38449.26,188600],["2019-07-30",38558.96,39080.03,38421.84,38586.38,35900],["2019-07-31",38668.66,38888.05,38120.17,38476.68,90000],["2019-08-01",38504.11,38805.78,38394.41,38504.11,36700],["2019-08-02",38668.66,39902.76,38394.41,39601.09,153300],["2019-08-05",39628.52,40972.32,39628.52,40725.5,262200],["2019-08-06",40560.95,41109.44,39793.06,40094.73,253400],["2019-08-07",39985.04,40533.53,39573.67,39628.52,229600],["2019-08-08",39902.76,40039.89,38284.71,38504.11,244900],["2019-08-09",38504.11,38805.78,38257.29,38476.68,115500],["2019-08-12",38476.68,38750.93,37928.19,37955.62,87800],["2019-08-13",37928.19,37928.19,36995.76,37160.3,212000],["2019-08-14",37215.15,38394.41,37160.3,38312.14,186900],["2019-08-15",38312.14,38778.36,37297.43,38778.36,47500],["2019-08-16",38366.99,38668.66,38147.59,38394.41,71000],["2019-08-19",38175.01,38476.68,37845.92,38476.68,45400],["2019-08-20",38284.71,38641.23,37983.04,38641.23,20300],["2019-08-21",38202.44,38613.81,38120.17,38394.41,55200],["2019-08-22",38257.29,38257.29,37571.67,37791.07,76400],["2019-08-23",37845.92,38120.17,37791.07,38010.47,35600],["2019-08-26",37571.67,37845.92,37516.82,37845.92,89300],["2019-08-27",37681.37,37681.37,37324.85,37434.55,130600],["2019-08-28",37434.55,37818.49,37160.3,37434.55,67200],["2019-08-29",38147.59,38147.59,37215.15,37571.67,50900],["2019-08-30",37352.28,37434.55,37297.43,37434.55,22200],["2019-09-03",37434.55,37544.25,37352.28,37434.55,58800],["2019-09-04",37407.13,37407.13,36886.06,36995.76,50500],["2019-09-05",37160.3,37160.3,34554.97,35103.46,182600],["2019-09-06",35103.46,36200.44,34554.97,35377.71,88400],["2019-09-09",35624.53,35734.23,35240.58,35624.53,54000],["2019-09-10",35514.83,36200.44,35459.98,36200.44,31300],["2019-09-11",35926.2,36474.69,35926.2,36474.69,26300],["2019-09-12",36474.69,36748.94,36173.02,36748.94,34500],["2019-09-13",37023.18,37023.18,36063.32,36200.44,8400],["2019-09-16",35651.95,36474.69,35651.95,36474.69,27700],["2019-09-17",36200.44,36447.27,36063.32,36227.87,37100],["2019-09-18",36227.87,36474.69,36063.32,36227.87,15200],["2019-09-19",35651.95,36255.29,35651.95,35871.35,48800],["2019-09-20",35981.05,36063.32,35651.95,35789.08,92000],["2019-09-23",35761.65,35926.2,35761.65,35761.65,18700],["2019-09-24",35843.93,35843.93,35240.58,35514.83,38800],["2019-09-25",35377.71,35789.08,35377.71,35789.08,18800],["2019-09-26",35789.08,35981.05,35514.83,35651.95,9100],["2019-09-27",35816.5,35816.5,35377.71,35789.08,16900],["2019-09-30",36200.44,36200.44,35761.65,35926.2,15900],["2019-10-01",35981.05,36392.42,35953.62,36392.42,39600],["2019-10-02",36474.69,36474.69,35651.95,35789.08,9300],["2019-10-03",35789.08,36063.32,35569.68,36063.32,20500],["2019-10-04",35898.77,35926.2,35679.38,35706.8,8300],["2019-10-07",35871.35,35926.2,35734.23,35761.65,113596],["2019-10-08",35377.71,35843.93,35377.71,35651.95,37300],["2019-10-09",35651.95,35926.2,35651.95,35651.95,34900],["2019-10-10",35871.35,35871.35,35651.95,35651.95,10300],["2019-10-11",35651.95,35679.38,35405.13,35432.56,46400],["2019-10-14",35514.83,35651.95,35268.01,35295.43,18400],["2019-10-15",35377.71,35542.25,35377.71,35514.83,34800],["2019-10-16",35514.83,35651.95,35514.83,35651.95,18100],["2019-10-17",35377.71,35761.65,34829.22,35103.46,14200],["2019-10-18",35103.46,35624.53,35103.46,35158.31,14000],["2019-10-21",34884.06,34966.34,34554.97,34829.22,52900],["2019-10-22",34664.67,34829.22,34664.67,34746.94,79100],["2019-10-23",34884.06,34884.06,34692.09,34829.22,111900],["2019-10-24",34417.85,34801.79,34417.85,34554.97,36600],["2019-10-25",34554.97,34609.82,34143.6,34171.03,100500],["2019-10-28",34171.03,34253.3,33457.99,33869.36,144500],["2019-10-29",33787.08,34143.6,33403.14,33457.99,83900],["2019-10-30",33540.26,33787.08,33540.26,33704.81,70300],["2019-10-31",33732.23,35926.2,33732.23,34143.6,64600],["2019-11-01",34554.97,34554.97,33841.93,34006.48,29600],["2019-11-04",34280.72,34911.49,34143.6,34884.06,165800],["2019-11-05",35103.46,35350.28,35048.61,35240.58,99600],["2019-11-06",35597.1,35597.1,35048.61,35048.61,40800],["2019-11-07",34829.22,35213.16,34582.39,35213.16,157400],["2019-11-08",35103.46,35185.74,34938.91,34993.76,6800],["2019-11-11",34856.64,35432.56,34829.22,35432.56,59900],["2019-11-12",35268.01,35514.83,35268.01,35350.28,78000],["2019-11-13",35459.98,35459.98,35268.01,35322.86,100707],["2019-11-14",34911.49,35295.43,34829.22,34829.22,26700],["2019-11-15",35350.28,35405.13,35103.46,35322.86,74500],["2019-11-18",35377.71,35377.71,35130.89,35322.86,191100],["2019-11-19",34884.06,35322.86,34884.06,35322.86,81500],["2019-11-20",35240.58,35240.58,34966.34,35103.46,22100],["2019-11-21",35103.46,35103.46,34829.22,34829.22,16900],["2019-11-22",34966.34,34966.34,34417.85,34417.85,105300],["2019-11-25",34280.72,34308.15,34280.72,34308.15,13800],["2019-11-26",34417.85,34500.12,34253.3,34253.3,44400],["2019-11-27",34280.72,34280.72,34061.33,34088.75,15900],["2019-11-28",34006.48,34006.48,33183.74,33457.99,53300],["2019-11-29",33595.11,33595.11,32361.0,32936.92,9000],["2019-12-02",32827.22,33430.56,32635.25,32635.25,4400],["2019-12-03",32361.0,32909.5,32361.0,32909.5,14400],["2019-12-04",33238.59,33238.59,32498.13,32498.13,2600],["2019-12-05",32114.18,32909.5,31812.51,32635.25,15800],["2019-12-06",32361.0,33019.19,32361.0,32882.07,16600],["2019-12-09",32635.25,32635.25,32141.61,32333.58,20400],["2019-12-10",32607.82,32607.82,32333.58,32333.58,73800],["2019-12-11",32361.0,32361.0,31839.94,32086.76,71900],["2019-12-12",32004.48,32004.48,30989.77,31538.27,38100],["2019-12-13",31510.84,31510.84,31291.44,31291.44,29900],["2019-12-16",31264.02,31264.02,30605.83,30742.95,38300],["2019-12-17",30468.71,31044.62,30468.71,31044.62,64200],["2019-12-18",31126.9,31126.9,30989.77,31072.05,35900],["2019-12-19",31072.05,32059.33,30715.53,32059.33,34000],["2019-12-20",31922.21,31922.21,31538.27,31757.66,7000],["2019-12-23",31757.66,31949.63,31675.39,31812.51,51400],["2019-12-24",31675.39,31812.51,31401.14,31812.51,4600],["2019-12-25",31538.27,31785.09,31538.27,31702.81,10200],["2019-12-26",31538.27,31675.39,31264.02,31264.02,16600],["2019-12-27",31401.14,31401.14,31264.02,31264.02,28700],["2019-12-30",31264.02,31812.51,31264.02,31812.51,14600],["2019-12-31",31812.51,31812.51,31264.02,31812.51,27100],["2020-01-02",31812.51,31812.51,31538.27,31538.27,35900],["2020-01-03",31812.51,32635.25,31565.69,32607.82,53200],["2020-01-06",32333.58,32333.58,31812.51,32086.76,7700],["2020-01-07",32086.76,32141.61,31812.51,32141.61,7200],["2020-01-08",31538.27,31812.51,31291.44,31812.51,11600],["2020-01-09",31538.27,31812.51,31510.84,31510.84,8900],["2020-01-10",31730.24,31730.24,31401.14,31538.27,6100],["2020-01-13",31318.87,31483.42,31318.87,31401.14,109600],["2020-01-14",31538.27,31675.39,31538.27,31675.39,117600],["2020-01-15",31565.69,31620.54,31538.27,31620.54,308900],["2020-01-16",31593.12,31675.39,31483.42,31483.42,12600],["2020-01-17",31538.27,31675.39,31428.57,31483.42,27900],["2020-01-20",31264.02,31538.27,31264.02,31483.42,71800],["2020-01-21",31538.27,31538.27,31401.14,31483.42,89000],["2020-01-22",31483.42,31538.27,31483.42,31538.27,65400],["2020-01-30",31538.27,32086.76,31428.57,31812.51,47400],["2020-01-31",31565.69,31757.66,31565.69,31647.96,67900],["2020-02-03",31264.02,31675.39,30194.46,31675.39,46100],["2020-02-04",31538.27,31675.39,31126.9,31483.42,16800],["2020-02-05",31264.02,31675.39,31264.02,31538.27,26200],["2020-02-06",31538.27,32059.33,31401.14,32031.91,86600],["2020-02-07",31812.51,33732.23,31812.51,33457.99,39300],["2020-02-10",33869.36,35926.2,33732.23,34143.6,50300],["2020-02-11",33457.99,35377.71,33457.99,35268.01,39300],["2020-02-12",35240.58,35898.77,35240.58,35651.95,56800],["2020-02-13",35789.08,35789.08,34829.22,35405.13,17500],["2020-02-14",35651.95,35651.95,35103.46,35103.46,23500],["2020-02-17",35377.71,35377.71,34692.09,35021.19,17900],["2020-02-18",35076.04,35076.04,34280.72,34280.72,9800],["2020-02-19",34280.72,35377.71,34280.72,35377.71,21300],["2020-02-20",35377.71,35432.56,34692.09,35103.46,21900],["2020-02-21",34856.64,35103.46,34417.85,34527.55,46000],["2020-02-24",34417.85,34417.85,33622.53,33732.23,132400],["2020-02-25",33732.23,33787.08,32635.25,33348.29,131800],["2020-02-26",33183.74,33403.14,32936.92,33046.62,21700],["2020-02-27",32964.34,33183.74,32772.37,32909.5,20100],["2020-02-28",32635.25,32772.37,32278.73,32607.82,155300],["2020-03-02",32607.82,32607.82,32086.76,32251.31,30400],["2020-03-03",32223.88,32525.55,31126.9,32223.88,87000],["2020-03-04",31538.27,32223.88,31264.02,32086.76,60700],["2020-03-05",31785.09,33869.36,31785.09,32662.67,20945],["2020-03-06",33046.62,33320.86,32635.25,32909.5,20100],["2020-03-09",31812.51,32086.76,29755.67,31099.47,62100],["2020-03-10",31072.05,32333.58,30742.95,31264.02,60300],["2020-03-11",32361.0,32361.0,30742.95,30989.77,17000],["2020-03-12",30715.53,30715.53,27726.25,29618.55,43900],["2020-03-13",28274.74,29618.55,26053.35,29070.05,66300],["2020-03-16",28795.81,28932.93,28384.44,28384.44,51300],["2020-03-17",27424.58,28795.81,27287.46,28795.81,32900],["2020-03-18",28795.81,29070.05,28411.86,28658.69,16900],["2020-03-19",28521.56,28631.26,27835.95,28521.56,18500],["2020-03-20",27918.22,28247.32,27314.88,28219.89,58500],["2020-03-23",27424.58,27424.58,23448.02,23448.02,91200],["2020-03-24",23448.02,27122.91,22488.15,27122.91,145800],["2020-03-25",27122.91,27506.85,26355.02,27506.85,150800],["2020-03-26",27835.95,29070.05,27150.33,28247.32,106735],["2020-03-27",27973.07,28247.32,27753.67,28110.19,271172],["2020-03-30",27835.95,27973.07,26876.09,27973.07,51100],["2020-03-31",28000.5,29344.3,27369.73,28795.81,57300],["2020-04-01",28795.81,30139.61,28740.96,29563.7,37500],["2020-04-03",29892.79,29892.79,29289.45,29728.24,29500],["2020-04-06",30167.04,30578.41,29755.67,30304.16,80000],["2020-04-07",30441.28,30441.28,29344.3,30084.76,32800],["2020-04-08",30167.04,30304.16,29618.55,29947.64,31700],["2020-04-09",30029.91,31538.27,30029.91,31209.17,157900],["2020-04-10",31154.32,31154.32,30441.28,30578.41,65100],["2020-04-13",30688.1,30715.53,29920.22,30167.04,79200],["2020-04-14",30715.53,31538.27,29892.79,30386.43,88500],["2020-04-15",30715.53,30715.53,30112.19,30304.16,61200],["2020-04-16",30304.16,31072.05,29892.79,30852.65,145900],["2020-04-17",32909.5,32909.5,31126.9,32333.58,62000],["2020-04-20",32361.0,32909.5,31702.81,32909.5,73400],["2020-04-21",32361.0,32772.37,31538.27,32223.88,100400],["2020-04-22",31812.51,32882.07,31072.05,32690.1,52400],["2020-04-23",32361.0,34280.72,32361.0,33979.05,67100],["2020-04-24",34006.48,34280.72,33348.29,34198.45,70300],["2020-04-27",34253.3,34280.72,33841.93,34061.33,33400],["2020-04-28",34088.75,34417.85,33595.11,34308.15,64500],["2020-04-29",34225.87,34445.27,34198.45,34280.72,64900],["2020-05-04",34280.72,34554.97,33732.23,33979.05,59800],["2020-05-05",34280.72,34280.72,33046.62,33732.23,28600],["2020-05-06",33732.23,34253.3,33732.23,34116.18,22000],["2020-05-07",34280.72,34554.97,34006.48,34253.3,181800],["2020-05-08",34280.72,34417.85,33787.08,34417.85,189800],["2020-05-11",34417.85,34554.97,34061.33,34554.97,120500],["2020-05-12",31264.02,34554.97,31264.02,34253.3,73300],["2020-05-13",34143.6,34692.09,33759.66,34664.67,70000],["2020-05-14",34417.85,34554.97,34280.72,34417.85,29400],["2020-05-15",34417.85,34554.97,34033.9,34225.87,20300],["2020-05-18",34308.15,34335.57,34143.6,34280.72,21900],["2020-05-19",34280.72,35651.95,34280.72,34554.97,61900],["2020-05-20",34719.52,34911.49,34554.97,34692.09,49000],["2020-05-21",34719.52,35350.28,34554.97,34692.09,68100],["2020-05-22",34829.22,34829.22,34280.72,34280.72,39300],["2020-05-25",34280.72,34554.97,34225.87,34554.97,61500],["2020-05-26",34554.97,34829.22,34417.85,34801.79,131900],["2020-05-27",34801.79,37571.67,34746.94,36886.06,101900],["2020-05-28",37297.43,37297.43,36200.44,36200.44,100400],["2020-05-29",36968.33,37023.18,36639.24,36694.09,36800],["2020-06-01",36968.33,37297.43,36748.94,36995.76,43700],["2020-06-02",37270.0,37270.0,36611.81,36666.66,38000],["2020-06-03",37132.88,37132.88,36474.69,36721.51,34700],["2020-06-04",36474.69,36502.11,35103.46,35926.2,98900],["2020-06-05",35926.2,36886.06,35651.95,36556.96,23200],["2020-06-08",36556.96,37023.18,36502.11,36858.63,30600],["2020-06-09",36886.06,38037.89,36474.69,37818.49,99000],["2020-06-10",37955.62,38394.41,37791.07,38394.41,64500],["2020-06-11",38257.29,39765.64,37023.18,37571.67,94000],["2020-06-12",35651.95,38394.41,35103.46,38394.41,66200],["2020-06-15",36886.06,38120.17,36886.06,37187.73,38000],["2020-06-16",37297.43,37845.92,37297.43,37708.8,30600],["2020-06-17",38120.17,38120.17,37571.67,37708.8,22600],["2020-06-18",37571.67,37708.8,37023.18,37324.85,33100],["2020-06-19",37297.43,37324.85,36940.91,36940.91,71000],["2020-06-22",37105.46,37297.43,36913.48,36913.48,11700],["2020-06-23",37297.43,37297.43,36748.94,36748.94,43700],["2020-06-24",36748.94,37297.43,36611.81,36748.94,24500],["2020-06-25",36803.79,37297.43,36639.24,37297.43,32700],["2020-06-26",36886.06,37571.67,36886.06,37242.58,25900],["2020-06-29",36748.94,37215.15,36748.94,36886.06,39500],["2020-06-30",37242.58,37242.58,36748.94,36968.33,23400],["2020-07-01",35926.2,37297.43,35926.2,36748.94,29200],["2020-07-02",37050.61,37983.04,36776.36,37983.04,25400],["2020-07-03",37215.15,37845.92,37215.15,37708.8,36400],["2020-07-06",37324.85,37900.77,37324.85,37571.67,14200],["2020-07-07",37818.49,37845.92,37379.7,37571.67,8500],["2020-07-08",37297.43,37708.8,37297.43,37626.52,37600],["2020-07-09",37736.22,37818.49,37571.67,37653.95,17200],["2020-07-10",37653.95,37845.92,37571.67,37818.49,22400],["2020-07-13",37845.92,37955.62,37708.8,37845.92,32000],["2020-07-14",37571.67,37845.92,37352.28,37736.22,13200],["2020-07-15",37763.65,37873.34,37626.52,37626.52,15900],["2020-07-16",37571.67,37599.1,37489.4,37571.67,3200],["2020-07-17",37599.1,37599.1,37297.43,37297.43,18582],["2020-07-20",37297.43,37845.92,37297.43,37571.67,21100],["2020-07-21",37571.67,37571.67,37434.55,37544.25,8200],["2020-07-22",37544.25,37544.25,36886.06,37023.18,20300],["2020-07-23",37023.18,37132.88,36748.94,36776.36,19300],["2020-07-24",36748.94,37270.0,35651.95,36200.44,49000],["2020-07-27",35651.95,35926.2,34280.72,34829.22,50000],["2020-07-28",34911.49,35651.95,34911.49,35597.1,320520],["2020-07-29",34719.52,34829.22,33732.23,34527.55,24300],["2020-07-30",34554.97,34554.97,34280.72,34417.85,5400],["2020-07-31",34472.7,35706.8,33869.36,34938.91,93000],["2020-08-03",35651.95,35926.2,34856.64,35377.71,31000],["2020-08-04",35377.71,35789.08,35103.46,35103.46,76900],["2020-08-05",35405.13,35405.13,34554.97,34554.97,121200],["2020-08-06",34856.64,34856.64,34363.0,34363.0,76400],["2020-08-07",34445.27,35295.43,34445.27,35076.04,58600],["2020-08-10",34829.22,34938.91,30167.04,34554.97,60600],["2020-08-11",34500.12,34829.22,34280.72,34829.22,50000],["2020-08-12",34500.12,35377.71,34500.12,34966.34,36500],["2020-08-13",34692.09,35103.46,34692.09,35103.46,46000],["2020-08-14",35103.46,36995.76,35103.46,36337.57,159300],["2020-08-17",38120.17,38942.9,37023.18,38010.47,218400],["2020-08-18",38394.41,39354.27,38257.29,39354.27,94900],["2020-08-19",39354.27,39354.27,38421.84,38833.2,90700],["2020-08-20",38942.9,39189.72,38394.41,38558.96,72600],["2020-08-21",38723.51,38805.78,37708.8,37928.19,151000],["2020-08-24",39765.64,39765.64,37928.19,38696.08,127000],["2020-08-25",42493.03,44424.53,41140.98,41720.43,374500],["2020-08-26",42106.73,44424.53,40175.23,40561.53,164100],["2020-08-27",40561.53,40947.83,39402.63,40909.2,194900],["2020-08-28",40754.68,41334.13,40368.38,41140.98,187500],["2020-08-31",41140.98,41140.98,40600.16,40909.2,89500],["2020-09-01",40947.83,40947.83,40484.27,40561.53,104200],["2020-09-03",40561.53,40909.2,40175.23,40716.05,119900],["2020-09-04",40561.53,40870.57,40175.23,40793.31,162700],["2020-09-07",40947.83,40947.83,40407.01,40407.01,139900],["2020-09-08",40175.23,40561.53,40097.97,40136.6,103000],["2020-09-09",40213.86,40213.86,39518.52,39982.08,110000],["2020-09-10",39402.63,40368.38,39402.63,40175.23,27800],["2020-09-11",40561.53,40561.53,40175.23,40484.27,79100],["2020-09-14",40561.53,40561.53,39943.45,40175.23,48500],["2020-09-15",40175.23,40561.53,40097.97,40175.23,78900],["2020-09-16",40175.23,40522.9,40097.97,40368.38,106800],["2020-09-17",40329.75,40329.75,40097.97,40175.23,22500],["2020-09-18",40175.23,40175.23,39711.67,39982.08,82700],["2020-09-21",40136.6,40561.53,39788.93,40175.23,76000],["2020-09-22",40175.23,40175.23,39788.93,39982.08,20200],["2020-09-23",39982.08,40136.6,39904.82,39982.08,45500],["2020-09-24",40097.97,40175.23,40020.71,40136.6,48900],["2020-09-25",39788.93,40097.97,39788.93,40097.97,66075],["2020-09-28",40097.97,40175.23,38630.03,39595.78,133575],["2020-09-29",39788.93,40947.83,39788.93,40677.42,250025],["2020-09-30",40677.42,43265.63,40522.9,43072.48,286904],["2020-10-01",43149.74,46356.03,42106.73,42454.4,212000],["2020-10-02",42493.03,42840.7,40947.83,41720.43,214200],["2020-10-05",41797.69,44424.53,41527.28,41720.43,155000],["2020-10-06",42106.73,42106.73,41334.13,41372.76,247800],["2020-10-07",41565.91,43651.93,41140.98,41372.76,92300],["2020-10-08",41411.39,42106.73,41256.87,41450.02,141700],["2020-10-09",41450.02,42029.47,41372.76,42029.47,90900],["2020-10-12",41836.32,41836.32,40754.68,40947.83,166800],["2020-10-13",40947.83,41063.72,40793.31,41025.09,53800],["2020-10-14",41295.5,41295.5,40638.79,40754.68,97000],["2020-10-15",40831.94,41102.35,40831.94,41102.35,88700],["2020-10-16",41140.98,41913.58,41140.98,41836.32,258000],["2020-10-19",41836.32,41836.32,41256.87,41759.06,191700],["2020-10-20",41527.28,41913.58,41450.02,41759.06,146600],["2020-10-21",41720.43,41952.21,41488.65,41488.65,31300],["2020-10-22",41334.13,41334.13,41025.09,41179.61,44500],["2020-10-23",41140.98,41759.06,41102.35,41681.8,90700],["2020-10-26",41720.43,41720.43,41179.61,41179.61,35700],["2020-10-27",41334.13,41720.43,41179.61,41218.24,54500],["2020-10-28",41334.13,41565.91,40716.05,40947.83,82000],["2020-10-29",40754.68,40986.46,40638.79,40754.68,64200],["2020-10-30",41334.13,42106.73,41334.13,41720.43,87500],["2020-11-02",41140.98,41334.13,41063.72,41334.13,83800],["2020-11-03",41527.28,41527.28,41140.98,41295.5,56200],["2020-11-04",41218.24,41797.69,41218.24,41720.43,87200],["2020-11-05",41720.43,41720.43,41527.28,41720.43,30000],["2020-11-06",41643.17,41952.21,41527.28,41874.95,102600],["2020-11-09",42493.03,42879.33,42261.25,42531.66,91500],["2020-11-10",42531.66,42840.7,42106.73,42106.73,40300],["2020-11-11",42106.73,42106.73,41295.5,41334.13,116900],["2020-11-12",41295.5,41295.5,40561.53,41140.98,188900],["2020-11-13",41179.61,42493.03,41179.61,41797.69,60200],["2020-11-16",41720.43,41913.58,41295.5,41643.17,77100],["2020-11-17",41565.91,41913.58,41527.28,41913.58,109300],["2020-11-18",41720.43,41797.69,41565.91,41720.43,43700],["2020-11-19",41604.54,41797.69,41527.28,41759.06,95500],["2020-11-20",41720.43,42106.73,41720.43,41874.95,99400],["2020-11-23",42106.73,44424.53,41874.95,44038.23,367400],["2020-11-24",44038.23,44617.68,43265.63,43651.93,291700],["2020-11-25",44038.23,44038.23,42879.33,42879.33,88400],["2020-11-26",43845.08,43845.08,41797.69,42145.36,66300],["2020-11-27",43265.63,43265.63,42068.1,42299.88,52800],["2020-11-30",42493.03,42493.03,42068.1,42454.4,64500],["2020-12-01",40947.83,42299.88,40754.68,42106.73,64400],["2020-12-02",42299.88,43072.48,41913.58,43033.85,147200],["2020-12-03",42802.07,42802.07,42106.73,42493.03,81500],["2020-12-04",42106.73,42531.66,41990.84,42493.03,106800],["2020-12-07",42415.77,42879.33,42106.73,42415.77,55500],["2020-12-08",42493.03,42879.33,42029.47,42183.99,117500],["2020-12-09",42493.03,42493.03,42029.47,42299.88,77600],["2020-12-10",42106.73,42493.03,42106.73,42338.51,59200],["2020-12-11",42299.88,42299.88,42106.73,42145.36,128900],["2020-12-14",42493.03,43265.63,42299.88,42608.92,172300],["2020-12-15",42493.03,43149.74,42493.03,42493.03,130700],["2020-12-16",42493.03,42686.18,42415.77,42493.03,109400],["2020-12-17",42415.77,42415.77,41604.54,41759.06,243100],["2020-12-18",41720.43,42106.73,41527.28,41720.43,67800],["2020-12-21",41720.43,42222.62,41488.65,42145.36,51500],["2020-12-22",41797.69,41913.58,41334.13,41874.95,236200],["2020-12-23",41913.58,42299.88,41720.43,41990.84,81400],["2020-12-24",41797.69,41952.21,41140.98,41565.91,75900],["2020-12-25",41334.13,41720.43,41334.13,41720.43,35700],["2020-12-28",41527.28,41720.43,41334.13,41681.8,85700],["2020-12-29",41643.17,41836.32,41527.28,41720.43,57200],["2020-12-30",41720.43,42106.73,41720.43,42068.1,61300],["2020-12-31",42068.1,42145.36,41527.28,41913.58,68600],["2021-01-04",41913.58,42029.47,41450.02,41565.91,207600],["2021-01-05",41565.91,41797.69,41372.76,41643.17,128400],["2021-01-06",41604.54,41681.8,41450.02,41604.54,135700],["2021-01-07",41643.17,41643.17,41334.13,41334.13,201800],["2021-01-08",41643.17,41720.43,41488.65,41565.91,175813],["2021-01-11",41643.17,44772.2,41565.91,43458.78,926675],["2021-01-12",44038.23,45583.43,43497.41,45003.98,359800],["2021-01-13",44810.83,46278.77,44810.83,44849.46,184900],["2021-01-14",44849.46,45003.98,43845.08,44308.64,329700],["2021-01-15",44424.53,44617.68,42493.03,42956.59,366200],["2021-01-18",43265.63,44347.27,42531.66,43304.26,203500],["2021-01-19",43265.63,43999.6,40561.53,41643.17,570788],["2021-01-20",41450.02,41952.21,38591.4,41334.13,333700],["2021-01-21",41913.58,42106.73,40947.83,41527.28,272640],["2021-01-22",41372.76,41527.28,40986.46,41140.98,388100],["2021-01-25",41218.24,41411.39,41025.09,41218.24,216100],["2021-01-26",41179.61,41179.61,39016.33,39788.93,360100],["2021-01-27",40291.12,40291.12,38436.88,38436.88,317600],["2021-01-28",38436.88,38475.51,33608.12,34767.02,427900],["2021-01-29",34960.17,39634.41,34767.02,39518.52,189300],["2021-02-01",39518.52,40136.6,38475.51,39016.33,97900],["2021-02-02",38630.03,39016.33,36698.53,39016.33,96700],["2021-02-03",39016.33,39016.33,38050.58,38282.36,251700],["2021-02-04",38320.99,38359.62,36853.05,37471.13,489900],["2021-02-05",37857.43,37857.43,37548.39,37857.43,34000],["2021-02-08",37857.43,38243.73,35539.62,35771.4,273400],["2021-02-09",35925.92,37664.28,35925.92,37393.87,189400],["2021-02-17",37471.13,38050.58,37471.13,38011.95,71000],["2021-02-18",38050.58,38359.62,37857.43,37896.06,165400],["2021-02-19",38050.58,38050.58,37664.28,37741.54,103100],["2021-02-22",37857.43,37857.43,37625.65,37702.91,116700],["2021-02-23",37200.72,37664.28,37200.72,37393.87,136600],["2021-02-24",37471.13,37664.28,37277.98,37277.98,106600],["2021-02-25",37393.87,37509.76,36891.68,36891.68,145400],["2021-02-26",36891.68,37741.54,36698.53,37664.28,188600],["2021-03-01",37664.28,37973.32,37162.09,37316.61,105100],["2021-03-02",37780.17,37934.69,37162.09,37162.09,121200],["2021-03-03",37200.72,37393.87,37007.57,37084.83,206400],["2021-03-04",37123.46,37277.98,36582.64,36582.64,219400],["2021-03-05",36698.53,36853.05,36157.7,36273.6,330800],["2021-03-08",36312.23,36544.01,35655.51,35925.92,335700],["2021-03-09",35925.92,35964.55,34844.28,35153.32,308600],["2021-03-10",35230.58,35500.99,34805.65,35153.32,486200],["2021-03-11",35153.32,35848.66,34998.8,35114.69,507900],["2021-03-12",35153.32,36312.23,35153.32,35423.73,664900],["2021-03-15",35732.77,37200.72,35732.77,36389.49,388343],["2021-03-16",36698.53,36698.53,35732.77,35887.29,474272],["2021-03-17",35887.29,35925.92,35346.47,35462.36,408200],["2021-03-18",35539.62,35925.92,35462.36,35462.36,317417],["2021-03-19",35539.62,35925.92,35153.32,35887.29,222403],["2021-03-22",35655.51,36041.81,35153.32,35230.58,292773],["2021-03-23",35732.77,35732.77,35037.43,35230.58,224400],["2021-03-24",35230.58,35230.58,34419.35,34651.13,348200],["2021-03-25",34767.02,34767.02,33878.53,34380.72,297800],["2021-03-26",34380.72,34380.72,33608.12,33994.42,228700],["2021-03-29",34071.68,34071.68,32951.41,33105.93,320800],["2021-03-30",33221.82,33221.82,31869.77,33105.93,506200],["2021-03-31",33105.93,34767.02,32835.52,34767.02,556700],["2021-04-01",34767.02,35114.69,34535.24,34728.39,268600],["2021-04-02",34767.02,34767.02,33608.12,33917.16,254500],["2021-04-05",33994.42,34573.87,33376.34,33530.86,357200],["2021-04-06",33685.38,34187.57,33685.38,34110.31,439700],["2021-04-07",34110.31,34380.72,33801.27,33955.79,278300],["2021-04-08",33955.79,34303.46,33685.38,33724.01,173600],["2021-04-09",33955.79,33955.79,33260.45,33376.34,297100],["2021-04-12",33376.34,33801.27,33028.67,33183.19,272700],["2021-04-13",33183.19,33183.19,32101.55,32217.44,525000],["2021-04-14",32217.44,32796.89,31599.36,32565.11,251100],["2021-04-15",32565.11,33414.97,31947.03,32449.22,526200],["2021-04-16",32603.74,32603.74,31869.77,31908.4,349500],["2021-04-19",32024.29,32062.92,31715.25,32024.29,194400],["2021-04-20",32024.29,32719.63,31908.4,31947.03,344800],["2021-04-22",31985.66,32371.96,30904.02,31019.91,291100],["2021-04-23",31522.1,32371.96,30942.65,31869.77,385200],["2021-04-26",31908.4,32449.22,31290.32,31290.32,273900],["2021-04-27",31753.88,31869.77,31097.17,31174.43,188200],["2021-04-28",31174.43,31367.58,30904.02,31135.8,196600],["2021-04-29",31290.32,31290.32,30942.65,31174.43,103000],["2021-05-04",31135.8,31135.8,30208.68,31097.17,409400],["2021-05-05",30904.02,33839.9,30904.02,33028.67,559000],["2021-05-06",32990.04,34573.87,32874.15,34380.72,940600],["2021-05-07",34380.72,35539.62,34110.31,34805.65,613400],["2021-05-10",34882.91,34882.91,33530.86,34535.24,260000],["2021-05-11",34226.2,34535.24,34071.68,34110.31,168300],["2021-05-12",34071.68,34071.68,33376.34,33608.12,253200],["2021-05-13",33530.86,33724.01,32333.33,32449.22,296800],["2021-05-14",32371.96,33724.01,32371.96,33028.67,96300],["2021-05-17",33067.3,33492.23,32835.52,32912.78,102000],["2021-05-18",33028.67,33028.67,32294.7,32603.74,101900],["2021-05-19",32603.74,32719.63,32449.22,32719.63,102900],["2021-05-20",32719.63,33067.3,32526.48,33067.3,124400],["2021-05-21",33105.93,33994.42,33105.93,33608.12,224900],["2021-05-24",33646.75,35076.06,33646.75,35076.06,410300],["2021-05-25",36698.53,36698.53,35037.43,36196.33,597100],["2021-05-26",36196.33,36737.16,35346.47,35964.55,377500],["2021-05-27",36350.86,36466.75,35655.51,35771.4,350400],["2021-05-28",35771.4,35925.92,34767.02,35346.47,236600],["2021-05-31",35539.62,35539.62,34380.72,35153.32,276800],["2021-06-01",34960.17,35191.95,34303.46,35114.69,207700],["2021-06-02",34960.17,36041.81,34380.72,35848.66,333200],["2021-06-03",35810.03,36389.49,35810.03,36350.86,1031361],["2021-06-04",36350.86,37625.65,36003.18,37509.76,666800],["2021-06-07",37509.76,38243.73,37007.57,38166.47,576600],["2021-06-08",38243.73,38630.03,36698.53,37471.13,455700],["2021-06-09",37277.98,37471.13,36505.38,37046.2,208900],["2021-06-10",37471.13,38050.58,37471.13,37857.43,218100],["2021-06-11",37857.43,39982.08,37857.43,39750.3,401200],["2021-06-14",39866.19,40368.38,39788.93,39982.08,261300],["2021-06-15",39982.08,40020.71,38630.03,39595.78,208300],["2021-06-16",39595.78,39788.93,39402.63,39634.41,154300],["2021-06-17",39595.78,39788.93,33608.12,39441.26,521600],["2021-06-18",42550.88,43529.06,40447.79,40594.52,494100],["2021-06-21",41083.61,41230.33,39811.97,40007.61,470700],["2021-06-22",40594.52,41132.52,40349.97,41034.7,305400],["2021-06-23",41034.7,41279.24,40398.88,40545.61,116500],["2021-06-24",40545.61,41083.61,40301.06,40496.7,72500],["2021-06-25",40203.24,40545.61,40105.43,40496.7,113600],["2021-06-28",40545.61,40594.52,40105.43,40154.34,87600],["2021-06-29",40154.34,40252.15,40105.43,40154.34,85500],["2021-06-30",40154.34,40594.52,40056.52,40301.06,68200],["2021-07-01",40496.7,40496.7,40105.43,40203.24,78000],["2021-07-02",40349.97,41083.61,40203.24,40496.7,175800],["2021-07-05",40692.33,41230.33,40496.7,40985.79,348300],["2021-07-06",40985.79,41279.24,40594.52,40594.52,232600],["2021-07-07",40203.24,40496.7,39616.34,40203.24,189600],["2021-07-08",40154.34,40301.06,39958.7,40007.61,93200],["2021-07-09",39909.79,40447.79,39518.52,40105.43,93500],["2021-07-12",39909.79,39909.79,38051.25,39225.06,208500],["2021-07-13",39176.15,39176.15,38051.25,39127.24,79600],["2021-07-14",38882.7,39127.24,37659.97,38442.52,73400],["2021-07-15",38197.97,38784.88,38149.06,38784.88,38900],["2021-07-16",38882.7,40594.52,38882.7,40301.06,166700],["2021-07-19",39860.88,41034.7,39763.06,40398.88,209100],["2021-07-20",40447.79,40936.88,40105.43,40839.06,206000],["2021-07-21",40594.52,40887.97,40594.52,40790.15,137700],["2021-07-22",40741.24,40936.88,40643.43,40839.06,167400],["2021-07-23",40985.79,41083.61,40545.61,40594.52,135700],["2021-07-26",40594.52,41523.79,40447.79,41328.15,287400],["2021-07-27",41279.24,43724.7,41279.24,43529.06,512500],["2021-07-28",43529.06,44409.42,43431.24,44067.06,243500],["2021-07-29",44018.15,44018.15,42844.33,42893.24,184700],["2021-07-30",43039.97,43773.61,42550.88,43235.61,217700],["2021-08-02",42795.42,43039.97,41572.7,42599.79,247400],["2021-08-03",42501.97,42991.06,42110.7,42453.06,242000],["2021-08-04",42453.06,42501.97,42110.7,42257.42,220000],["2021-08-05",42110.7,42159.61,41572.7,41963.97,228100],["2021-08-06",42012.88,42012.88,41328.15,41425.97,236400],["2021-08-09",41279.24,42991.06,41279.24,42061.79,216800],["2021-08-10",41670.52,42208.52,41328.15,41963.97,200200],["2021-08-11",41817.24,42795.42,41572.7,42599.79,282400],["2021-08-12",42404.15,42550.88,42012.88,42061.79,118700],["2021-08-13",41572.7,42061.79,41572.7,41670.52,169741],["2021-08-16",41817.24,41817.24,41328.15,41474.88,220400],["2021-08-17",41474.88,41572.7,40790.15,41083.61,380620],["2021-08-18",40839.06,40887.97,39958.7,40252.15,357600],["2021-08-19",40105.43,40545.61,40007.61,40105.43,325500],["2021-08-20",40252.15,40252.15,39029.43,39176.15,361800],["2021-08-23",38638.15,39225.06,38638.15,38784.88,168700],["2021-08-24",38882.7,39127.24,38784.88,39029.43,136700],["2021-08-25",39225.06,40203.24,38882.7,40105.43,137900],["2021-08-26",40105.43,40349.97,39371.79,39860.88,94100],["2021-08-27",39860.88,40105.43,38638.15,40105.43,95700],["2021-08-30",39860.88,40203.24,39567.43,40056.52,103324],["2021-08-31",40056.52,40203.24,39616.34,39860.88,98100],["2021-09-01",39763.06,40007.61,39518.52,39958.7,60400],["2021-09-06",39958.7,40985.79,39958.7,40839.06,224700],["2021-09-07",40839.06,42404.15,40839.06,41670.52,278250],["2021-09-08",41523.79,41572.7,41083.61,41328.15,89200],["2021-09-09",41328.15,41377.06,41083.61,41279.24,92800],["2021-09-10",41230.33,41279.24,40545.61,40839.06,231200],["2021-09-13",40839.06,40839.06,40203.24,40301.06,113300],["2021-09-14",40349.97,40349.97,39714.15,40105.43,126100],["2021-09-15",40007.61,40007.61,39469.61,39860.88,160870],["2021-09-16",40105.43,40349.97,39665.24,40349.97,65800],["2021-09-17",40105.43,40398.88,39909.79,40203.24,88100],["2021-09-20",40203.24,40349.97,40056.52,40154.34,137100],["2021-09-21",39127.24,40105.43,39127.24,39763.06,138100],["2021-09-22",39860.88,40105.43,39371.79,39860.88,229300],["2021-09-23",39616.34,40496.7,39567.43,40007.61,212000],["2021-09-24",39811.97,40105.43,39616.34,39714.15,43500],["2021-09-27",39811.97,40105.43,39420.7,39616.34,127700],["2021-09-28",39567.43,39811.97,39273.97,39616.34,71500],["2021-09-29",39616.34,39616.34,39420.7,39420.7,39100],["2021-09-30",39567.43,39860.88,39518.52,39763.06,87800],["2021-10-01",40056.52,40056.52,39420.7,39518.52,108500],["2021-10-04",39616.34,40839.06,39567.43,40643.43,331200],["2021-10-05",40447.79,40936.88,40447.79,40887.97,144400],["2021-10-06",41083.61,41083.61,40643.43,40985.79,134324],["2021-10-07",40985.79,40985.79,40790.15,40936.88,159900],["2021-10-08",40790.15,40790.15,40496.7,40643.43,116400],["2021-10-11",40692.33,40692.33,40349.97,40447.79,86000],["2021-10-12",40252.15,40643.43,40203.24,40252.15,86300],["2021-10-13",40594.52,40594.52,40007.61,40105.43,63600],["2021-10-14",40105.43,40105.43,39665.24,39909.79,260600],["2021-10-15",40203.24,40203.24,39273.97,39616.34,404200],["2021-10-18",39616.34,39616.34,38882.7,38980.52,387600],["2021-10-19",39127.24,39127.24,38833.79,38931.61,297200],["2021-10-20",38931.61,39371.79,38735.97,38833.79,277100],["2021-10-21",38931.61,39811.97,38491.43,38589.25,418700],["2021-10-22",38638.15,38784.88,38589.25,38638.15,383000],["2021-10-25",38638.15,38687.06,38246.88,38687.06,296600],["2021-10-26",38638.15,38638.15,38344.7,38393.61,90500],["2021-10-27",38442.52,38931.61,38295.79,38784.88,195400],["2021-10-28",38784.88,39371.79,38784.88,39371.79,217300],["2021-10-29",39616.34,40007.61,39225.06,40007.61,210300],["2021-11-01",40056.52,40594.52,39616.34,39616.34,224900],["2021-11-02",39616.34,39616.34,38638.15,38735.97,556000],["2021-11-03",38638.15,39078.34,38638.15,38687.06,383100],["2021-11-04",38882.7,39078.34,38638.15,39078.34,74000],["2021-11-05",39127.24,39420.7,38882.7,39176.15,86609],["2021-11-08",39176.15,39273.97,38980.52,39127.24,110300],["2021-11-09",39127.24,39127.24,38638.15,38931.61,163900],["2021-11-10",38931.61,39127.24,38735.97,38784.88,92000],["2021-11-11",38833.79,38931.61,38540.34,38638.15,178200],["2021-11-12",38638.15,38882.7,38442.52,38882.7,186100],["2021-11-15",38882.7,38980.52,38687.06,38784.88,102400],["2021-11-16",38833.79,39176.15,38833.79,38931.61,134400],["2021-11-17",39029.43,39029.43,38833.79,38931.61,153830],["2021-11-18",38980.52,38980.52,38735.97,38735.97,94600],["2021-11-19",38931.61,38931.61,38100.15,38540.34,155500],["2021-11-22",38540.34,38589.25,38100.15,38149.06,118500],["2021-11-23",38149.06,39127.24,37904.52,38442.52,29900],["2021-11-24",38442.52,38833.79,38344.7,38638.15,120906],["2021-11-25",38687.06,38735.97,38442.52,38735.97,103500],["2021-11-26",38833.79,38931.61,38638.15,38784.88,176000],["2021-11-29",38784.88,38833.79,38149.06,38540.34,73800],["2021-11-30",38442.52,38638.15,38295.79,38295.79,113700],["2021-12-01",38442.52,38589.25,38100.15,38246.88,74800],["2021-12-02",38246.88,38638.15,38051.25,38149.06,161400],["2021-12-03",38149.06,38540.34,37659.97,37708.88,149200],["2021-12-06",37562.16,37659.97,35801.43,35899.25,168200],["2021-12-07",36877.43,37170.88,36437.25,36877.43,94200],["2021-12-08",36828.52,37219.79,35801.43,35850.34,100600],["2021-12-09",36339.43,36339.43,35703.61,36241.61,161100],["2021-12-10",36192.7,36437.25,35899.25,35948.16,100088],["2021-12-13",36241.61,36486.16,35948.16,36094.88,100400],["2021-12-14",36192.7,36339.43,35997.07,36094.88,108700],["2021-12-15",36094.88,36583.97,35948.16,36583.97,154600],["2021-12-16",36583.97,36583.97,36192.7,36486.16,113700],["2021-12-17",36339.43,36632.88,36339.43,36583.97,207500],["2021-12-20",37121.97,40398.88,36339.43,36681.79,48100],["2021-12-21",36975.25,36975.25,35703.61,36681.79,77700],["2021-12-22",36535.06,36535.06,35703.61,35752.52,204400],["2021-12-23",35752.52,36094.88,34969.98,35165.61,100100],["2021-12-24",35214.52,35703.61,34774.34,34872.16,119600],["2021-12-27",34969.98,35263.43,34725.43,34872.16,77300],["2021-12-28",36681.79,36681.79,34578.7,34676.52,142600],["2021-12-29",34480.88,35703.61,34334.16,35361.25,99500],["2021-12-30",35361.25,35507.97,35018.88,35018.88,32000],["2021-12-31",35067.79,36535.06,35067.79,36535.06,101400],["2022-01-04",35703.61,36535.06,35703.61,35948.16,64000],["2022-01-05",35899.25,36192.7,35410.16,35948.16,132415],["2022-01-06",35948.16,35948.16,35067.79,35214.52,105224],["2022-01-07",35214.52,35312.34,35067.79,35214.52,42200],["2022-01-10",35214.52,35263.43,34431.98,34480.88,151500],["2022-01-11",34383.07,34676.52,34236.34,34236.34,107487],["2022-01-12",35214.52,35703.61,34236.34,34969.98,103900],["2022-01-13",34774.34,34774.34,34236.34,34676.52,18100],["2022-01-14",34285.25,34627.61,34236.34,34480.88,38000],["2022-01-17",34431.98,34480.88,33258.16,33404.89,107400],["2022-01-18",33404.89,33404.89,33209.25,33307.07,83200],["2022-01-19",33258.16,33258.16,32769.07,32866.89,87500],["2022-01-20",32866.89,33600.52,32720.16,33600.52,89200],["2022-01-21",33600.52,33600.52,32964.7,33013.61,83400],["2022-01-24",33013.61,33013.61,32231.07,32231.07,145700],["2022-01-25",32279.98,32328.89,31741.98,31937.61,353400],["2022-01-26",32035.43,32035.43,31008.34,32035.43,330800],["2022-01-27",32035.43,32622.34,31301.8,31301.8,109000],["2022-01-28",31741.98,32622.34,31252.89,32573.43,113300],["2022-02-07",32573.43,32769.07,31839.8,32622.34,67200],["2022-02-08",32866.89,33649.43,32769.07,33600.52,117700],["2022-02-09",33649.43,34529.79,33649.43,34334.16,81100],["2022-02-10",34285.25,34725.43,33649.43,34236.34,79400],["2022-02-11",33747.25,33845.07,33502.7,33502.7,50800],["2022-02-14",33551.61,34383.07,32817.98,34236.34,88100],["2022-02-15",34089.61,34334.16,33307.07,34040.7,83500],["2022-02-16",34236.34,34285.25,33942.88,34236.34,85000],["2022-02-17",34187.43,34187.43,33258.16,33649.43,119200],["2022-02-18",33502.7,33845.07,33502.7,33845.07,106000],["2022-02-21",33845.07,34383.07,33649.43,34187.43,133400],["2022-02-22",34236.34,34236.34,33551.61,33747.25,65900],["2022-02-23",33747.25,33893.98,33600.52,33845.07,131900],["2022-02-24",33796.16,34138.52,32671.25,33209.25,97500],["2022-02-25",33160.34,33258.16,32915.79,32964.7,67000],["2022-02-28",33111.43,33111.43,32328.89,32671.25,161300],["2022-03-01",32671.25,32866.89,32377.8,32769.07,116600],["2022-03-02",32524.52,32573.43,32084.34,32182.16,145100],["2022-03-03",32182.16,32866.89,32084.34,32671.25,67300],["2022-03-04",32377.8,32671.25,32084.34,32084.34,106500],["2022-03-07",31937.61,32377.8,31693.07,31693.07,162200],["2022-03-08",31790.89,32035.43,31497.43,31986.52,212800],["2022-03-09",32182.16,32573.43,31497.43,31693.07,244400],["2022-03-10",31741.98,32964.7,31741.98,32769.07,148000],["2022-03-11",32769.07,33258.16,32769.07,32769.07,91000],["2022-03-14",32769.07,32817.98,32084.34,32769.07,144300],["2022-03-15",32769.07,32915.79,32475.61,32915.79,132400],["2022-03-16",32915.79,34383.07,32915.79,34285.25,270700],["2022-03-17",34334.16,35459.07,34334.16,35410.16,279300],["2022-03-18",35410.16,36290.52,35214.52,35556.88,255500],["2022-03-21",35703.61,36045.97,34823.25,35654.7,193400],["2022-03-22",35654.7,35654.7,34969.98,35214.52,156700],["2022-03-23",35214.52,36143.79,34921.07,35556.88,190400],["2022-03-24",35605.79,37757.79,35605.79,37659.97,509100],["2022-03-25",37611.06,39420.7,37562.16,39029.43,1043000],["2022-03-28",39029.43,40105.43,39029.43,40056.52,634600],["2022-03-29",39763.06,40056.52,39225.06,39763.06,394200],["2022-03-30",39665.24,40105.43,39127.24,39616.34,486400],["2022-03-31",39176.15,39860.88,39078.34,39518.52,366400],["2022-04-01",39176.15,39860.88,39029.43,39714.15,691700],["2022-04-04",39371.79,41279.24,39371.79,40936.88,496000],["2022-04-05",41083.61,41230.33,40349.97,40692.33,151900],["2022-04-06",40643.43,40790.15,39469.61,40447.79,253300],["2022-04-07",39616.34,41034.7,39567.43,40007.61,199600],["2022-04-08",40105.43,40252.15,37659.97,38393.61,435200],["2022-04-12",38638.15,39029.43,37268.7,37757.79,264800],["2022-04-13",37855.61,39567.43,36437.25,38638.15,422400],["2022-04-14",37806.7,40496.7,37806.7,40105.43,906300],["2022-04-15",39616.34,41132.52,39616.34,40790.15,582100],["2022-04-18",40790.15,41572.7,39714.15,40105.43,559400],["2022-04-19",40105.43,41572.7,39616.34,40790.15,994500],["2022-04-20",40545.61,41425.97,39127.24,39860.88,584300],["2022-04-21",39371.79,41083.61,37904.52,39322.88,396100],["2022-04-22",39176.15,39811.97,35214.52,36926.34,706800],["2022-04-25",36926.34,37562.16,32328.89,33747.25,728000],["2022-04-26",33893.98,35165.61,31790.89,34921.07,339400],["2022-04-27",34921.07,36192.7,34725.43,35214.52,205800],["2022-04-28",35556.88,37170.88,35556.88,36192.7,249100],["2022-04-29",36339.43,37121.97,35605.79,36926.34,455000],["2022-05-04",36877.43,36877.43,35165.61,35605.79,143000],["2022-05-05",35459.07,36583.97,34138.52,35214.52,346600],["2022-05-06",34725.43,34725.43,33258.16,33649.43,203700],["2022-05-09",33698.34,33698.34,30030.16,31350.7,429400],["2022-05-10",31155.07,35703.61,30323.61,34187.43,284200],["2022-05-11",34236.34,34627.61,33013.61,33698.34,129300],["2022-05-12",33600.52,35214.52,32279.98,33013.61,273100],["2022-05-13",33013.61,34040.7,31252.89,31790.89,204500],["2022-05-16",32524.52,34480.88,32524.52,33111.43,240300],["2022-05-17",33942.88,34138.52,32573.43,34040.7,592600],["2022-05-18",33404.89,34236.34,32671.25,33991.79,259100],["2022-05-19",33209.25,33747.25,32182.16,32182.16,281100],["2022-05-20",32720.16,33209.25,31790.89,32671.25,682400],["2022-05-23",32084.34,33893.98,31350.7,32720.16,446700],["2022-05-24",32475.61,33404.89,31741.98,32426.7,320000],["2022-05-25",32475.61,32720.16,31790.89,32573.43,520800],["2022-05-26",32182.16,34236.34,32182.16,33649.43,793500],["2022-05-27",33404.89,35165.61,33404.89,34627.61,463200],["2022-05-30",34627.61,34823.25,33942.88,34334.16,341300],["2022-05-31",34187.43,34529.79,33502.7,33502.7,319500],["2022-06-01",33258.16,33698.34,32720.16,33258.16,444900],["2022-06-02",33062.52,33698.34,32720.16,32964.7,392600],["2022-06-03",33013.61,33747.25,32720.16,33160.34,330900],["2022-06-06",33013.61,34138.52,32964.7,33551.61,513900],["2022-06-07",33747.25,33942.88,32769.07,33649.43,327200],["2022-06-08",33111.43,33893.98,33062.52,33698.34,535800],["2022-06-09",33747.25,33893.98,33258.16,33551.61,321300],["2022-06-10",33355.98,33698.34,32524.52,32622.34,434900],["2022-06-13",32671.25,32671.25,30519.25,30763.8,580500],["2022-06-14",30568.16,31790.89,30323.61,31546.34,417700],["2022-06-15",31546.34,31546.34,29736.71,30421.43,369400],["2022-06-16",31252.89,31252.89,30030.16,30323.61,270200],["2022-06-17",30323.61,30323.61,28171.62,28416.16,386700],["2022-06-20",28416.16,28758.52,24943.62,25041.44,841500],["2022-06-21",25188.16,26410.89,24699.07,25677.25,283300],["2022-06-22",25921.8,26851.07,25383.8,26019.62,133500],["2022-06-23",25921.8,27878.16,25921.8,27389.07,233000],["2022-06-24",26997.8,27731.43,26704.34,27389.07,206900],["2022-06-27",27437.98,27780.34,27144.53,27242.34,28900],["2022-06-28",25921.8,27878.16,25921.8,26851.07,152200],["2022-06-29",27144.53,27633.62,26655.44,27095.62,252000],["2022-06-30",26899.98,27633.62,26410.89,27340.16,117000],["2022-07-01",27633.62,27878.16,26410.89,27340.16,172800],["2022-07-04",25921.8,28367.25,25921.8,28318.34,263600],["2022-07-05",27878.16,29003.07,27633.62,28073.8,157300],["2022-07-06",28073.8,28318.34,26704.34,27291.25,155200],["2022-07-07",27193.44,27389.07,26459.8,26899.98,154400],["2022-07-08",27291.25,27584.71,26313.07,27095.62,285600],["2022-07-11",27389.07,27437.98,26361.98,26361.98,218200],["2022-07-12",26802.16,26899.98,26361.98,26851.07,168700],["2022-07-13",26899.98,27144.53,26361.98,26899.98,198500],["2022-07-14",26899.98,26997.8,26410.89,26851.07,265400],["2022-07-15",26851.07,27682.53,26459.8,27291.25,328400],["2022-07-18",27829.25,28122.71,26851.07,27144.53,309000],["2022-07-19",27144.53,27193.44,26410.89,26753.25,283100],["2022-07-20",26508.71,27584.71,26508.71,27584.71,373800],["2022-07-21",27144.53,29492.16,27095.62,28954.16,582100],["2022-07-22",28856.34,29834.52,28465.07,29296.52,424000],["2022-07-25",29100.89,30323.61,28318.34,29589.98,563600],["2022-07-26",28856.34,29981.25,28758.52,29589.98,550900],["2022-07-27",30274.71,30763.8,29149.8,29736.71,370800],["2022-07-28",29492.16,31106.16,29492.16,29834.52,473800],["2022-07-29",30323.61,30763.8,29443.25,29736.71,194900],["2022-08-01",29883.43,30763.8,29100.89,29589.98,374100],["2022-08-02",29541.07,29834.52,28807.43,29247.62,441500],["2022-08-03",28856.34,30030.16,28856.34,29932.34,328900],["2022-08-04",29834.52,30568.16,29834.52,30470.34,581249],["2022-08-05",30323.61,30323.61,29883.43,29981.25,294400],["2022-08-08",29345.43,30079.07,29247.62,30030.16,209400],["2022-08-09",29834.52,30323.61,29638.89,29981.25,209500],["2022-08-10",29834.52,31057.25,29834.52,30714.89,432900],["2022-08-11",30812.71,30812.71,29785.62,29834.52,211700],["2022-08-12",30372.52,30372.52,29785.62,30176.89,211900],["2022-08-15",30030.16,31546.34,30030.16,31497.43,778600],["2022-08-16",31741.98,31741.98,31057.25,31252.89,251100],["2022-08-17",31252.89,31888.7,31203.98,31497.43,441000],["2022-08-18",31497.43,31888.7,30812.71,31155.07,324500],["2022-08-19",30861.61,31497.43,30323.61,31008.34,186100],["2022-08-22",30763.8,31106.16,30372.52,31057.25,314300],["2022-08-23",30812.71,31301.8,30568.16,31252.89,162300],["2022-08-24",31252.89,32279.98,31203.98,32182.16,638800],["2022-08-25",32035.43,32769.07,31790.89,32084.34,265500],["2022-08-26",32231.07,32622.34,31790.89,32231.07,412100],["2022-08-29",31057.25,31790.89,30421.43,30812.71,322200],["2022-08-30",31203.98,31399.61,30812.71,31203.98,134900],["2022-08-31",31203.98,31790.89,30812.71,31644.16,267500],["2022-09-05",31301.8,32182.16,31301.8,31790.89,129400],["2022-09-06",31595.25,32182.16,31595.25,32035.43,140500],["2022-09-07",31644.16,32133.25,30372.52,30812.71,250200],["2022-09-08",31057.25,31301.8,30470.34,30470.34,284200],["2022-09-09",30665.98,35214.52,30323.61,30861.61,302300],["2022-09-12",31546.34,31546.34,30372.52,30910.52,511000],["2022-09-13",31057.25,31301.8,29834.52,30323.61,350100],["2022-09-14",30323.61,30323.61,28856.34,29100.89,415400],["2022-09-15",29100.89,29687.8,28318.34,29492.16,542300],["2022-09-16",28611.8,29589.98,28611.8,28758.52,109800],["2022-09-19",28758.52,28856.34,27389.07,27584.71,185000],["2022-09-20",28171.62,28611.8,28073.8,28073.8,131800],["2022-09-21",27878.16,28367.25,27878.16,28220.53,27800],["2022-09-22",28220.53,28416.16,27878.16,28367.25,97900],["2022-09-23",28269.43,28954.16,28269.43,28660.71,83600],["2022-09-26",27878.16,28465.07,27535.8,27829.25,203100],["2022-09-27",27829.25,28220.53,27682.53,28024.89,118000],["2022-09-28",27829.25,27878.16,26704.34,26899.98,186900],["2022-09-29",27095.62,27535.8,26851.07,26851.07,101200],["2022-09-30",26655.44,26655.44,24943.62,26508.71,303200],["2022-10-03",26313.07,26557.62,25432.71,25432.71,101500],["2022-10-04",25432.71,26361.98,25334.89,25383.8,165700],["2022-10-05",26166.34,26215.25,25726.16,25921.8,50700],["2022-10-06",25970.71,25970.71,25188.16,25237.07,72400],["2022-10-07",25237.07,25237.07,22791.62,23965.44,146100],["2022-10-10",23965.44,24699.07,22987.26,24503.44,91800],["2022-10-11",24601.26,24601.26,23280.71,23280.71,90000],["2022-10-12",23867.62,24258.89,23133.98,24063.26,96600],["2022-10-13",23965.44,25188.16,23133.98,23231.8,186500],["2022-10-14",23965.44,23965.44,23182.89,23427.44,219500],["2022-10-17",22987.26,23476.35,22987.26,23280.71,68400],["2022-10-18",23427.44,23965.44,23427.44,23867.62,80900],["2022-10-19",26196.42,26196.42,23714.65,24045.55,111400],["2022-10-20",24652.21,24652.21,23604.35,23659.5,51200],["2022-10-21",23714.65,23714.65,22060.14,22060.14,216100],["2022-10-24",22060.14,22225.59,20460.78,20736.53,191700],["2022-10-25",20957.13,23163.15,19854.13,21122.58,261700],["2022-10-26",20681.38,21232.89,17979.01,19854.13,110800],["2022-10-27",20350.48,20405.63,19578.37,20129.88,157700],["2022-10-28",20901.98,20957.13,20185.03,20185.03,103600],["2022-10-31",20791.68,20791.68,19688.68,20019.58,110300],["2022-11-01",20129.88,20240.18,19688.68,19854.13,110600],["2022-11-02",19854.13,20074.73,19247.47,19247.47,146300],["2022-11-03",19523.22,19523.22,18254.77,18254.77,279500],["2022-11-04",18585.67,18585.67,16324.5,17096.61,300000],["2022-11-07",17096.61,17372.36,16324.5,16489.95,196700],["2022-11-08",16434.8,16710.56,16048.75,16269.35,130700],["2022-11-09",16379.65,16931.16,16379.65,16655.41,80700],["2022-11-10",16655.41,16655.41,14339.09,15111.2,180400],["2022-11-11",15442.1,15938.45,14504.54,14669.99,126200],["2022-11-14",14780.29,14780.29,12905.18,13456.69,230300],["2022-11-15",13511.84,13511.84,11581.57,11581.57,293300],["2022-11-16",11802.18,13566.99,10754.32,13566.99,237500],["2022-11-17",13511.84,14228.79,13511.84,14228.79,205500],["2022-11-18",14228.79,15056.05,13291.23,14669.99,180700],["2022-11-21",13291.23,15662.7,12188.23,15442.1,77100],["2022-11-22",15442.1,16710.56,15331.8,16214.2,189800],["2022-11-23",16379.65,16434.8,15717.85,15938.45,178200],["2022-11-24",15938.45,16324.5,15497.25,15828.15,65900],["2022-11-25",15828.15,16876.01,15828.15,16876.01,127700],["2022-11-28",16931.16,18420.22,16876.01,18309.92,232800],["2022-11-29",18420.22,18475.37,17372.36,18089.32,178900],["2022-11-30",18034.16,18475.37,17868.71,18365.07,155800],["2022-12-01",18365.07,19026.87,17482.66,17979.01,283600],["2022-12-02",17868.71,18254.77,17317.21,18089.32,114600],["2022-12-05",17813.56,18475.37,17482.66,17592.96,170600],["2022-12-06",17758.41,17758.41,16545.11,16545.11,234500],["2022-12-07",16434.8,16545.11,15773.0,15993.6,149000],["2022-12-08",15993.6,17262.06,15993.6,16655.41,168700],["2022-12-09",16655.41,16710.56,15773.0,16214.2,265500],["2022-12-12",16324.5,16600.26,15883.3,15993.6,214200],["2022-12-13",15938.45,16159.05,15773.0,16103.9,143600],["2022-12-14",16269.35,16986.31,15828.15,16820.86,377200],["2022-12-15",16820.86,17372.36,16655.41,17262.06,405400],["2022-12-16",18806.27,18806.27,16545.11,16765.71,474686],["2022-12-19",16931.16,17041.46,16214.2,16269.35,299000],["2022-12-20",16434.8,16545.11,15331.8,15717.85,381100],["2022-12-21",15662.7,15662.7,14283.94,15221.5,402900],["2022-12-22",15221.5,15221.5,14228.79,14725.14,190600],["2022-12-23",14835.44,15221.5,14394.24,14945.75,160200],["2022-12-26",14835.44,14945.75,13897.89,14228.79,255300],["2022-12-27",14228.79,14669.99,14008.19,14173.64,181100],["2022-12-28",14228.79,14394.24,14063.34,14283.94,233900],["2022-12-29",14063.34,14725.14,14063.34,14283.94,180300],["2022-12-30",14504.54,14780.29,14339.09,14725.14,86000],["2023-01-03",14780.29,15883.3,14669.99,15607.55,392700],["2023-01-04",15331.8,15883.3,15331.8,15442.1,248400],["2023-01-05",15442.1,15442.1,15056.05,15166.35,180200],["2023-01-06",15221.5,15276.65,14725.14,14835.44,225100],["2023-01-09",14890.59,15056.05,14725.14,14780.29,119300],["2023-01-10",15166.35,15276.65,14614.84,14945.75,228200],["2023-01-11",15111.2,15221.5,14945.75,15111.2,382000],["2023-01-12",15056.05,15552.4,15056.05,15111.2,236900],["2023-01-13",15221.5,15386.95,15166.35,15221.5,268300],["2023-01-16",15276.65,15276.65,14890.59,15111.2,123400],["2023-01-17",15056.05,15276.65,15000.9,15166.35,323400],["2023-01-18",15166.35,15773.0,15166.35,15607.55,393100],["2023-01-19",15607.55,15773.0,15442.1,15607.55,321600],["2023-01-27",15497.25,15993.6,15331.8,15773.0,633700],["2023-01-30",15773.0,16434.8,15773.0,16214.2,566200],["2023-01-31",16269.35,16324.5,15662.7,16048.75,734200],["2023-02-01",16048.75,16324.5,15717.85,15717.85,1129300],["2023-02-02",15773.0,15773.0,15331.8,15497.25,370600],["2023-02-03",15221.5,15497.25,14725.14,14945.75,441600],["2023-02-06",15000.9,15000.9,14669.99,14945.75,182400],["2023-02-07",14945.75,15111.2,14614.84,14725.14,213600],["2023-02-08",14725.14,14835.44,14394.24,14669.99,182200],["2023-02-09",14725.14,14945.75,14725.14,14945.75,98900],["2023-02-10",14945.75,15056.05,14780.29,14780.29,168200],["2023-02-13",14890.59,14890.59,14228.79,14449.39,291800],["2023-02-14",14504.54,14669.99,14283.94,14669.99,113100],["2023-02-15",14504.54,14780.29,14449.39,14780.29,137100],["2023-02-16",14669.99,15166.35,14669.99,15056.05,262200],["2023-02-17",15166.35,15166.35,14725.14,14725.14,209300],["2023-02-20",14725.14,15166.35,14725.14,15166.35,393200],["2023-02-21",15166.35,15717.85,15000.9,15386.95,784600],["2023-02-22",15331.8,15331.8,14669.99,14780.29,621700],["2023-02-23",15056.05,15056.05,14339.09,14614.84,476400],["2023-02-24",14504.54,14835.44,14394.24,14559.69,172600],["2023-02-27",14504.54,14504.54,14008.19,14118.49,190100],["2023-02-28",13953.04,14725.14,13787.59,14228.79,97300],["2023-03-01",14173.64,14394.24,14063.34,14339.09,222100],["2023-03-02",14614.84,14780.29,14283.94,14394.24,89100],["2023-03-03",14614.84,14614.84,14228.79,14283.94,96700],["2023-03-06",14339.09,14725.14,14339.09,14504.54,267700],["2023-03-07",14504.54,14614.84,14449.39,14449.39,145700],["2023-03-08",14394.24,14669.99,14339.09,14614.84,294900],["2023-03-09",14669.99,14945.75,14614.84,14780.29,531600],["2023-03-10",14725.14,15276.65,14614.84,14890.59,538500],["2023-03-13",14890.59,15000.9,14669.99,14669.99,441700],["2023-03-14",14890.59,14890.59,14504.54,14559.69,419400],["2023-03-15",14725.14,15442.1,14725.14,14945.75,235500],["2023-03-16",14945.75,15000.9,14504.54,14504.54,425700],["2023-03-17",14890.59,14890.59,14614.84,14725.14,58200],["2023-03-20",14614.84,14890.59,14283.94,14339.09,356600],["2023-03-21",14559.69,14614.84,14283.94,14559.69,180700],["2023-03-22",14614.84,14890.59,14339.09,14725.14,651400],["2023-03-23",14559.69,14780.29,14283.94,14504.54,138400],["2023-03-24",14614.84,14669.99,14449.39,14614.84,105000],["2023-03-27",14614.84,14725.14,14504.54,14614.84,293300],["2023-03-28",14559.69,14725.14,14504.54,14614.84,422200],["2023-03-29",14614.84,14669.99,14504.54,14669.99,160800],["2023-03-30",14504.54,14890.59,14504.54,14669.99,387000],["2023-03-31",14725.14,15111.2,14725.14,15056.05,567300],["2023-04-03",15166.35,15662.7,15111.2,15552.4,603900],["2023-04-04",15552.4,15662.7,15221.5,15442.1,423300],["2023-04-05",15442.1,16269.35,15386.95,16159.05,1058800],["2023-04-06",16159.05,16710.56,16103.9,16214.2,1134600],["2023-04-07",16214.2,16710.56,15993.6,16655.41,896700],["2023-04-10",16655.41,17206.91,16600.26,16655.41,1030500],["2023-04-11",16765.71,16765.71,16214.2,16434.8,754800],["2023-04-12",16434.8,16820.86,16379.65,16489.95,236800],["2023-04-13",16434.8,17041.46,16434.8,16655.41,512000],["2023-04-14",16765.71,16876.01,16269.35,16269.35,453500],["2023-04-17",16545.11,16655.41,16269.35,16655.41,420400],["2023-04-18",16765.71,17427.51,16600.26,17262.06,780800],["2023-04-19",17372.36,17372.36,16876.01,16986.31,420600],["2023-04-20",17041.46,17703.26,16931.16,17372.36,843300],["2023-04-21",17482.66,17592.96,16876.01,17262.06,490400],["2023-04-24",17096.61,17537.81,16931.16,16986.31,416200],["2023-04-25",17096.61,17317.21,16545.11,16765.71,725900],["2023-04-26",16765.71,16820.86,16434.8,16765.71,384500],["2023-04-27",16876.01,16986.31,16600.26,16710.56,202600],["2023-04-28",16986.31,17151.76,16600.26,17096.61,560500],["2023-05-04",17096.61,17096.61,16434.8,16710.56,615600],["2023-05-05",16600.26,16710.56,16269.35,16379.65,356500],["2023-05-08",16655.41,16710.56,16324.5,16545.11,258900],["2023-05-09",16545.11,17041.46,16489.95,16545.11,435300],["2023-05-10",16655.41,16765.71,16379.65,16600.26,540800],["2023-05-11",16545.11,16655.41,16379.65,16434.8,343800],["2023-05-12",16545.11,16600.26,16324.5,16489.95,594800],["2023-05-15",16489.95,16655.41,16379.65,16545.11,298500],["2023-05-16",16545.11,17979.01,16545.11,17813.56,1887200],["2023-05-17",17813.56,19082.02,17813.56,18530.52,1538000],["2023-05-18",18530.52,18971.72,18089.32,18254.77,1053600],["2023-05-19",18254.77,19302.62,18199.62,19137.17,1267000],["2023-05-22",18640.82,19578.37,18640.82,19468.07,1032500],["2023-05-23",19523.22,19523.22,18861.42,19302.62,855200],["2023-05-24",19302.62,20295.33,19302.62,20019.58,960500],["2023-05-25",19798.98,20295.33,19633.52,20019.58,619900],["2023-05-26",20019.58,20681.38,20019.58,20185.03,854700],["2023-05-29",20405.63,20681.38,20019.58,20626.23,915600],["2023-05-30",20626.23,21232.89,20405.63,20957.13,842800],["2023-05-31",20957.13,21288.04,20626.23,20901.98,660600],["2023-06-01",20901.98,21067.43,20240.18,20901.98,1129000],["2023-06-02",20736.53,21122.58,20571.08,20736.53,571700],["2023-06-05",20626.23,20901.98,20405.63,20736.53,709800],["2023-06-06",20571.08,21949.84,20571.08,21674.09,941300],["2023-06-07",21508.64,21949.84,21508.64,21784.39,649400],["2023-06-08",21949.84,21949.84,21012.28,21012.28,724000],["2023-06-09",21012.28,21398.34,20957.13,21343.19,677300],["2023-06-12",21122.58,21674.09,20957.13,21508.64,789000],["2023-06-13",21508.64,22060.14,21177.73,21508.64,494400],["2023-06-14",21508.64,21784.39,21012.28,21232.89,700600],["2023-06-15",21232.89,21288.04,20736.53,20957.13,749523],["2023-06-16",21177.73,21508.64,20901.98,21067.43,855300],["2023-06-19",21067.43,21343.19,20791.68,21122.58,446800],["2023-06-20",20957.13,22060.14,20957.13,21949.84,1367000],["2023-06-21",21784.39,22611.64,21784.39,22501.34,1204300],["2023-06-22",22556.49,23052.85,22280.74,22666.79,667600],["2023-06-23",22611.64,23108.0,22170.44,22446.19,658200],["2023-06-26",22446.19,22611.64,21618.94,22004.99,940500],["2023-06-27",22004.99,22335.89,21563.79,22170.44,829400],["2023-06-28",21949.84,22721.94,21839.54,22335.89,1056600],["2023-06-29",22280.74,22556.49,21618.94,21839.54,592700],["2023-06-30",21949.84,22060.14,21618.94,21949.84,593500],["2023-07-03",21839.54,22335.89,21839.54,22335.89,808500],["2023-07-04",22170.44,22501.34,22115.29,22446.19,843700],["2023-07-05",22391.04,23328.6,22391.04,22942.55,1230000],["2023-07-06",22942.55,23328.6,22611.64,22887.4,819000],["2023-07-07",22887.4,23438.9,22611.64,23163.15,1033800],["2023-07-10",23163.15,23438.9,22942.55,23218.3,1228900],["2023-07-11",23218.3,23549.2,22887.4,23108.0,1067500],["2023-07-12",23108.0,23438.9,22997.7,23328.6,1112600],["2023-07-13",23273.45,23604.35,23108.0,23273.45,879100],["2023-07-14",23438.9,23935.25,23218.3,23824.95,1128600],["2023-07-17",24211.0,24211.0,23328.6,23659.5,772900],["2023-07-18",23604.35,23659.5,23163.15,23604.35,823900],["2023-07-19",23438.9,23990.4,23328.6,23604.35,657400],["2023-07-20",23549.2,23824.95,23328.6,23769.8,590500],["2023-07-21",23935.25,24541.91,23769.8,24486.76,1211700],["2023-07-24",24652.21,25093.41,24155.85,24211.0,924700],["2023-07-25",24486.76,24486.76,23494.05,23714.65,1475700],["2023-07-26",23714.65,23990.4,23383.75,23880.1,1155200],["2023-07-27",23824.95,24266.15,23494.05,23880.1,676300],["2023-07-28",23880.1,23880.1,23549.2,23880.1,808000],["2023-07-31",23880.1,24817.66,23659.5,24817.66,1663500],["2023-08-01",24817.66,25369.16,24321.3,24376.46,1072600],["2023-08-02",24652.21,24652.21,24211.0,24431.61,563100],["2023-08-03",24376.46,24817.66,24155.85,24486.76,1130800],["2023-08-04",24376.46,24541.91,24100.7,24431.61,914900],["2023-08-07",25543.32,25543.32,24631.06,24935.15,751600],["2023-08-08",24813.51,25421.69,24448.61,24813.51,812200],["2023-08-09",24813.51,25117.6,24448.61,24813.51,920000],["2023-08-10",24631.06,24935.15,24387.79,24570.24,456500],["2023-08-11",24509.42,25178.42,24448.61,25056.78,1340800],["2023-08-14",24874.33,25421.69,24874.33,25421.69,629700],["2023-08-15",25421.69,25543.32,24935.15,25300.05,884300],["2023-08-16",25300.05,25482.5,25056.78,25300.05,624400],["2023-08-17",25360.87,25604.14,25056.78,25421.69,710600],["2023-08-18",25360.87,25543.32,23779.61,24022.88,2060200],["2023-08-21",24205.34,24326.97,23293.08,24083.7,1251500],["2023-08-22",24022.88,24266.15,23293.08,23962.07,557200],["2023-08-23",24144.52,24509.42,23597.16,23901.25,445000],["2023-08-24",23901.25,24266.15,23597.16,24205.34,641300],["2023-08-25",24205.34,24509.42,23962.07,24387.79,788400],["2023-08-28",24387.79,25421.69,24387.79,25360.87,973000],["2023-08-29",25360.87,25725.77,25178.42,25421.69,949100],["2023-08-30",25056.78,26638.03,25056.78,26577.22,1123500],["2023-08-31",26638.03,27246.21,26516.4,26942.12,841870],["2023-09-05",26820.49,27063.76,26394.76,26698.85,625500],["2023-09-06",26516.4,27732.75,26516.4,27550.3,844500],["2023-09-07",27550.3,27793.57,27063.76,27671.93,468200],["2023-09-08",27671.93,28280.1,27367.84,27915.2,869600],["2023-09-11",27915.2,28158.47,27002.94,27611.11,1587000],["2023-09-12",27489.48,27915.2,27063.76,27915.2,687200],["2023-09-13",27854.38,28888.28,27489.48,28462.56,1328800],["2023-09-14",28097.65,28705.83,27671.93,28036.84,1132200],["2023-09-15",28036.84,28949.1,28036.84,28645.01,888100],["2023-09-18",28645.01,29192.37,28280.1,28888.28,1009600],["2023-09-19",29009.91,29253.18,28523.37,29009.91,764700],["2023-09-20",29070.73,29678.91,28827.46,29678.91,1349100],["2023-09-21",29739.72,31442.61,29496.45,30287.08,1878800],["2023-09-22",30287.08,30408.71,29192.37,30104.63,1804200],["2023-09-25",29982.99,30956.07,29496.45,29739.72,1555700],["2023-09-26",29739.72,30104.63,28158.47,28280.1,2166700],["2023-09-27",28280.1,28584.19,26820.49,28584.19,1497600],["2023-09-28",28705.83,28766.64,27428.66,28219.29,1469500],["2023-09-29",28401.74,28584.19,27793.57,28036.84,938700],["2023-10-02",28097.65,28523.37,27915.2,28158.47,631300],["2023-10-03",28158.47,28401.74,27124.57,27246.21,977900],["2023-10-04",27246.21,27732.75,26820.49,27611.11,1033100],["2023-10-05",27854.38,28462.56,27489.48,27671.93,816400],["2023-10-06",27854.38,27976.02,27246.21,27976.02,761100],["2023-10-09",27976.02,28523.37,27793.57,28462.56,1070500],["2023-10-10",28584.19,29496.45,28401.74,29253.18,1559300],["2023-10-11",29009.91,29739.72,29009.91,29557.27,928700],["2023-10-12",29374.82,29739.72,29131.55,29314.0,645600],["2023-10-13",29192.37,30591.17,28949.1,30530.35,1781600],["2023-10-16",30408.71,31685.88,30408.71,30773.62,1597300],["2023-10-17",31077.71,31625.06,29557.27,29557.27,1803100],["2023-10-18",29557.27,30104.63,27976.02,29192.37,2271900],["2023-10-19",29070.73,29435.64,27976.02,28280.1,1132000],["2023-10-20",28340.92,28401.74,27367.84,28280.1,1468000],["2023-10-23",28340.92,29131.55,27976.02,28888.28,1051700],["2023-10-24",28827.46,29739.72,28827.46,29496.45,1186900],["2023-10-25",29496.45,29739.72,28766.64,29009.91,1098100],["2023-10-26",29009.91,29192.37,27063.76,27793.57,1987000],["2023-10-27",27793.57,28401.74,27428.66,28401.74,761700],["2023-10-30",27976.02,28462.56,27124.57,27489.48,1159700],["2023-10-31",27611.11,27854.38,24083.7,24326.97,1983800],["2023-11-01",24326.97,25056.78,24144.52,24874.33,1426600],["2023-11-02",24874.33,26455.58,24874.33,26394.76,1125600],["2023-11-03",25969.04,26759.67,25847.41,26577.22,831100],["2023-11-06",26577.22,27124.57,26151.49,26455.58,596700],["2023-11-07",26455.58,26577.22,25969.04,26212.31,1132300],["2023-11-08",26333.95,27671.93,26212.31,27611.11,1104400],["2023-11-09",27367.84,28827.46,27367.84,28340.92,1188600],["2023-11-10",28340.92,28401.74,27550.3,27854.38,1128700],["2023-11-13",27854.38,28280.1,27489.48,28158.47,723600],["2023-11-14",28158.47,28645.01,28097.65,28401.74,802900],["2023-11-15",28645.01,29496.45,28097.65,28462.56,899700],["2023-11-16",28584.19,29253.18,28097.65,29192.37,1333100],["2023-11-17",29192.37,29496.45,28340.92,28827.46,1546200],["2023-11-20",28280.1,28827.46,27915.2,28827.46,699900],["2023-11-21",29009.91,29009.91,28584.19,28888.28,617700],["2023-11-22",28888.28,29253.18,28523.37,29192.37,1080600],["2023-11-23",29253.18,29739.72,28036.84,28462.56,1309800],["2023-11-24",28401.74,28949.1,27854.38,28888.28,1284000],["2023-11-27",28705.83,29192.37,28523.37,28705.83,872100],["2023-11-28",28584.19,28766.64,28219.29,28766.64,652600],["2023-11-29",28584.19,28888.28,28401.74,28888.28,641000],["2023-11-30",28827.46,29314.0,28705.83,28949.1,839500],["2023-12-01",29070.73,29314.0,28705.83,29009.91,628200],["2023-12-04",28949.1,29800.54,28949.1,29618.09,1084200],["2023-12-05",29557.27,30104.63,29253.18,29496.45,676200],["2023-12-06",29557.27,29922.18,29374.82,29922.18,659200],["2023-12-07",29922.18,29922.18,29253.18,29678.91,861600],["2023-12-08",29678.91,30165.45,29435.64,29800.54,570700],["2023-12-11",29496.45,30347.9,29496.45,29739.72,727425],["2023-12-12",29800.54,29982.99,29435.64,29739.72,474375],["2023-12-13",29800.54,29800.54,29314.0,29557.27,610500],["2023-12-14",29618.09,29739.72,29314.0,29496.45,533900],["2023-12-15",29374.82,29496.45,29009.91,29070.73,734900],["2023-12-18",28645.01,29192.37,28462.56,28766.64,622600],["2023-12-19",28766.64,29192.37,28705.83,29192.37,366100],["2023-12-20",29192.37,29253.18,28827.46,29192.37,310600],["2023-12-21",29192.37,29557.27,28949.1,29374.82,537200],["2023-12-22",29618.09,31564.25,29618.09,31503.43,1981100],["2023-12-25",31503.43,33327.95,31260.16,33327.95,1826000],["2023-12-26",33632.04,33632.04,32537.32,32902.23,1675900],["2023-12-27",32841.41,34057.76,32841.41,33936.13,1555600],["2023-12-28",34057.76,34605.12,33449.59,34544.3,1504359],["2023-12-29",34422.67,35152.47,34057.76,34605.12,1083300],["2024-01-02",35274.11,36186.37,34361.85,35456.56,1089400],["2024-01-03",35456.56,35821.47,34848.39,35213.29,740100],["2024-01-04",35213.29,35334.93,34483.48,35152.47,909900],["2024-01-05",34970.02,35395.74,34726.75,35334.93,803900],["2024-01-08",35395.74,35821.47,34787.57,35152.47,402000],["2024-01-09",35334.93,35639.01,35030.84,35334.93,521600],["2024-01-10",35334.93,36490.46,35334.93,36064.74,1366500],["2024-01-11",36247.19,36490.46,35456.56,36003.92,430500],["2024-01-12",36003.92,36003.92,34361.85,34909.2,1406500],["2024-01-15",35030.84,35030.84,33753.67,33814.49,1372400],["2024-01-16",33875.31,34605.12,33875.31,34605.12,558100],["2024-01-17",34605.12,35152.47,34483.48,34605.12,536800],["2024-01-18",34665.93,35274.11,34544.3,34787.57,705200],["2024-01-19",34970.02,35699.83,34970.02,35578.2,1543900],["2024-01-22",35578.2,40686.86,35578.2,38193.35,2219700],["2024-01-23",38314.98,39227.24,37889.26,38314.98,994500],["2024-01-24",38436.62,38923.15,36612.09,38314.98,1155700],["2024-01-25",38314.98,39288.06,37889.26,39166.42,1128700],["2024-01-26",38923.15,40078.69,38923.15,39531.33,813700],["2024-01-29",39470.51,40443.59,39105.61,39531.33,1122900],["2024-01-30",39531.33,40869.31,39531.33,40686.86,744400],["2024-01-31",40747.68,41234.22,40078.69,40321.96,1242800],["2024-02-01",40443.59,40930.13,40139.5,40626.04,686200],["2024-02-02",40626.04,41416.67,40565.23,40626.04,726800],["2024-02-05",40626.04,41173.4,40565.23,40869.31,625500],["2024-02-06",41234.22,41355.85,40686.86,41355.85,488900],["2024-02-07",41355.85,42085.66,41355.85,42024.84,571700],["2024-02-15",42024.84,42511.38,41234.22,41659.94,847500],["2024-02-16",41659.94,42328.93,41477.49,41477.49,572600],["2024-02-19",41477.49,41659.94,40930.13,41295.03,1002500],["2024-02-20",41355.85,41659.94,40869.31,41234.22,726900],["2024-02-21",41355.85,42268.11,41112.58,41964.03,1012400],["2024-02-22",42572.2,44335.91,42085.66,43971.0,1405400],["2024-02-23",43788.55,45856.34,43788.55,43788.55,1530700],["2024-02-26",44275.09,45734.71,44092.64,45613.07,1498200],["2024-02-27",45613.07,46525.33,45491.44,45552.25,743100],["2024-02-28",45734.71,46160.43,45430.62,45673.89,1079300],["2024-02-29",45613.07,47741.68,45187.35,47680.86,1772500],["2024-03-12",47680.86,47680.86,47680.86,47680.86,722400],["2024-03-13",50965.01,50965.01,49870.29,50965.01,2557200],["2024-03-14",52789.53,54492.42,51147.46,54492.42,2672700],["2024-03-15",55039.77,57776.56,54431.6,57229.2,1745300],["2024-03-18",57715.74,59540.26,53276.07,57168.38,2828000],["2024-03-19",57168.38,57168.38,54431.6,54614.05,1317600],["2024-03-20",53823.43,54796.5,52546.26,54735.69,2367300],["2024-03-21",55343.86,55343.86,54066.69,54978.96,773900],["2024-03-22",55039.77,55039.77,53519.34,53701.79,1189100],["2024-03-25",53640.97,53640.97,50356.83,50660.92,1986400],["2024-03-26",50660.92,53154.43,50660.92,53154.43,1069400],["2024-03-27",53458.52,55100.59,52850.35,54370.78,1061700],["2024-03-28",54370.78,54857.32,53397.7,53945.06,1045300],["2024-03-29",53701.79,53823.43,52546.26,53458.52,1313700],["2024-04-01",53397.7,55952.04,52789.53,55952.04,2072200],["2024-04-02",55343.86,55647.95,54370.78,54431.6,1377700],["2024-04-03",54431.6,55952.04,53823.43,53823.43,1751600],["2024-04-04",53823.43,54249.15,51025.82,51755.63,3429600],["2024-04-05",51086.64,51755.63,48228.22,48228.22,1938800],["2024-04-08",47984.95,48228.22,44883.26,44883.26,3129900],["2024-04-09",44457.54,47133.51,43180.37,47072.69,2460700],["2024-04-10",47315.96,48167.4,46221.25,46221.25,750500],["2024-04-11",45248.17,47133.51,45004.9,47133.51,1253000],["2024-04-12",47437.6,47620.05,46403.7,46829.42,911200],["2024-04-15",46525.33,46525.33,43606.1,43606.1,2129300],["2024-04-16",43302.01,44092.64,40930.13,44092.64,2305900],["2024-04-17",43666.91,43788.55,41477.49,41477.49,1934700],["2024-04-19",39531.33,42815.47,39531.33,42146.48,1835500],["2024-04-22",43180.37,43788.55,42268.11,43119.56,1198100],["2024-04-23",42876.29,43058.74,41964.03,42024.84,977000],["2024-04-24",42876.29,44944.08,42876.29,44944.08,1730600],["2024-04-25",45856.34,47376.78,45308.99,45856.34,1792500],["2024-04-26",45552.25,47011.87,45004.9,46586.15,1535000],["2024-05-02",46829.42,46890.24,45491.44,46829.42,1439300],["2024-05-03",47194.33,49262.12,46707.79,47924.13,2432300],["2024-05-06",48836.4,49018.85,47741.68,48593.13,1316300],["2024-05-07",48349.86,49566.21,48228.22,48714.76,1300000],["2024-05-08",48167.4,49140.48,47802.5,48593.13,1181200],["2024-05-09",48593.13,50721.74,48410.67,50174.38,2308800],["2024-05-10",50235.2,50965.01,49262.12,49991.93,1011100],["2024-05-13",49991.93,49991.93,46525.33,48045.77,1730900],["2024-05-14",47984.95,48471.49,47194.33,48045.77,1439100],["2024-05-15",48106.59,50721.74,48045.77,49931.11,1735900],["2024-05-16",50417.65,50478.47,49322.94,49687.84,1080200],["2024-05-17",49870.29,52120.54,49322.94,51634.0,2254200],["2024-05-20",52302.99,52302.99,50843.37,50904.19,1541000],["2024-05-21",50843.37,50843.37,49687.84,50235.2,1492100],["2024-05-22",50296.01,50843.37,49262.12,49262.12,1753400],["2024-05-23",49322.94,49687.84,48289.04,49322.94,1380400],["2024-05-24",48958.03,49991.93,46829.42,47437.6,2148600],["2024-05-27",47376.78,47680.86,46221.25,47437.6,1104400],["2024-05-28",48228.22,48289.04,47680.86,48289.04,752200],["2024-05-29",48289.04,48775.58,47437.6,47741.68,686600],["2024-05-30",46890.24,47741.68,46464.52,47741.68,1060700],["2024-05-31",47802.5,48349.86,47437.6,47437.6,751800],["2024-06-03",48167.4,49079.67,47741.68,48471.49,1049300],["2024-06-04",48653.94,50235.2,48653.94,49870.29,1961100],["2024-06-05",50721.74,50782.55,49018.85,49018.85,1232900],["2024-06-06",49018.85,49505.39,47924.13,48167.4,1204500],["2024-06-07",48471.49,48471.49,47924.13,48228.22,801000],["2024-06-10",48289.04,48532.31,47680.86,47741.68,1067400],["2024-06-11",47741.68,47924.13,47072.69,47315.96,863000],["2024-06-12",47133.51,48836.4,47133.51,48471.49,1001500],["2024-06-13",48653.94,50478.47,48593.13,50235.2,2561900],["2024-06-14",50721.74,53701.79,50417.65,52789.53,5010300],["2024-06-17",53154.43,55100.59,52667.89,52667.89,2160000],["2024-06-18",53519.34,55100.59,52789.53,53093.62,2527800],["2024-06-19",53519.34,56803.48,53215.25,56803.48,3653700],["2024-06-20",58384.73,58871.27,56864.3,58384.73,1781500],["2024-06-21",58384.73,59905.17,57350.84,58141.46,1604700],["2024-06-24",58141.46,58628.0,54127.51,54127.51,4244800],["2024-06-25",53823.43,53823.43,51208.28,52242.17,2028400],["2024-06-26",52302.99,53701.79,52181.35,52911.16,875000],["2024-06-27",52911.16,53458.52,52059.72,52059.72,878300],["2024-06-28",52120.54,53215.25,48653.94,50478.47,1352300],["2024-07-01",50417.65,51086.64,48775.58,50904.19,1306300],["2024-07-02",50965.01,51998.9,50904.19,51147.46,566500],["2024-07-03",51573.18,51998.9,51025.82,51147.46,695400],["2024-07-04",51390.73,52911.16,51269.09,52911.16,971100],["2024-07-05",53458.52,54249.15,52789.53,53397.7,1047200],["2024-07-08",53519.34,53519.34,52363.81,52485.44,891400],["2024-07-09",52363.81,53215.25,52302.99,52789.53,614100],["2024-07-10",52728.71,54249.15,52667.89,52911.16,833500],["2024-07-11",52911.16,54674.87,52911.16,54431.6,1386700],["2024-07-12",54431.6,54431.6,53093.62,53458.52,782700],["2024-07-15",53519.34,53762.61,51573.18,51816.45,1194400],["2024-07-16",51938.08,52302.99,50417.65,50539.28,1699800],["2024-07-17",50600.1,50843.37,47437.6,48653.94,2033300],["2024-07-18",49505.39,49505.39,47437.6,49262.12,1306200],["2024-07-19",49627.02,49627.02,47984.95,48045.77,786700],["2024-07-22",47924.13,48289.04,46221.25,47741.68,1063100],["2024-07-23",48106.59,48228.22,44457.54,44457.54,1302400],["2024-07-24",43484.46,47011.87,42876.29,46951.06,1137700],["2024-07-25",46525.33,47072.69,45004.9,46221.25,380000],["2024-07-26",46525.33,47863.32,46342.88,47620.05,584300],["2024-07-29",48289.04,48289.04,47133.51,47620.05,384400],["2024-07-30",47802.5,48289.04,46829.42,46829.42,573400],["2024-07-31",46829.42,46829.42,45248.17,45308.99,700800],["2024-08-01",45613.07,45613.07,42572.2,42572.2,1597400],["2024-08-02",41659.94,44700.81,41659.94,44335.91,1194800],["2024-08-05",43362.83,44275.09,41355.85,42268.11,1011700],["2024-08-06",43423.64,43849.37,42146.48,43606.1,652000],["2024-08-07",43788.55,44396.72,43180.37,43484.46,457300],["2024-08-08",43484.46,44335.91,42633.02,42876.29,671500],["2024-08-09",43119.56,44944.08,43119.56,44944.08,696100],["2024-08-12",45126.53,45248.17,44700.81,45126.53,433400],["2024-08-13",45187.35,46099.61,44761.63,45126.53,592900],["2024-08-14",45856.34,45856.34,44700.81,44761.63,315100],["2024-08-15",44761.63,44761.63,43484.46,43545.28,469600],["2024-08-16",43971.0,46342.88,43666.91,45917.16,898600],["2024-08-19",46221.25,48653.94,46099.61,47133.51,1045000],["2024-08-20",47133.51,47437.6,46829.42,46951.06,432900],["2024-08-21",47133.51,48167.4,46221.25,46890.24,943200],["2024-08-22",46890.24,47011.87,46099.61,46586.15,564700],["2024-08-23",46586.15,46707.79,45977.98,46221.25,463500],["2024-08-26",46403.7,46829.42,46160.43,46221.25,374600],["2024-08-27",46221.25,46403.7,45734.71,45917.16,398100],["2024-08-28",46038.79,47194.33,46038.79,46342.88,547600],["2024-08-29",46829.42,46829.42,46099.61,46282.06,183500],["2024-08-30",46342.88,46525.33,46099.61,46221.25,343700],["2024-09-04",45977.98,45977.98,45004.9,45613.07,309600],["2024-09-05",45613.07,46707.79,45248.17,45248.17,559400],["2024-09-06",45308.99,45734.71,45004.9,45734.71,273400],["2024-09-09",45795.52,45795.52,45126.53,45126.53,339900],["2024-09-10",45491.44,45491.44,44335.91,44335.91,729300],["2024-09-11",44092.64,45004.9,44092.64,44700.81,688300],["2024-09-12",45065.72,45126.53,44700.81,44761.63,493500],["2024-09-13",44761.63,45187.35,44639.99,44761.63,267400],["2024-09-16",44883.26,45065.72,44335.91,44335.91,219200],["2024-09-17",44335.91,45308.99,44335.91,45187.35,276900],["2024-09-18",45552.25,48045.77,45308.99,48045.77,1923300],["2024-09-19",48349.86,49505.39,48045.77,49262.12,1380900],["2024-09-20",49809.47,49809.47,48167.4,48289.04,1207100],["2024-09-23",48167.4,49262.12,48167.4,48349.86,1492300],["2024-09-24",48897.21,49079.67,48410.67,48653.94,2197300],["2024-09-25",48839.88,49211.76,47910.19,48034.15,918900],["2024-09-26",48529.98,48839.88,47972.17,48096.13,560400],["2024-09-27",48344.05,49273.74,47972.17,48839.88,1106300],["2024-09-30",48963.84,49397.7,48529.98,48715.92,596100],["2024-10-01",48777.9,49211.76,48591.96,48777.9,757300],["2024-10-02",48715.92,48715.92,47724.25,47972.17,729600],["2024-10-03",47972.17,48344.05,46546.64,46980.5,939700],["2024-10-04",46484.66,48220.09,46422.68,47166.43,527500],["2024-10-07",47910.19,47910.19,47104.46,47352.37,511100],["2024-10-08",47352.37,47662.27,47104.46,47414.35,288300],["2024-10-09",47414.35,50699.27,47414.35,50699.27,2924500],["2024-10-10",51628.96,51814.9,50575.31,50823.23,798800],["2024-10-11",50885.21,53550.33,50513.33,53116.47,2143500],["2024-10-14",53302.41,53302.41,52062.82,52682.61,968700],["2024-10-15",52682.61,52930.53,51195.11,51752.92,901500],["2024-10-16",51381.04,53674.29,51319.06,53612.31,1428000],["2024-10-17",53922.21,53922.21,52682.61,52992.51,705800],["2024-10-18",53054.49,54542.0,52806.57,53674.29,1136100],["2024-10-21",53178.45,54356.06,53054.49,53302.41,634100],["2024-10-22",53178.45,53612.31,52248.76,53240.43,1219500],["2024-10-23",52620.63,53860.23,52310.74,53798.25,739900],["2024-10-24",52992.51,54356.06,52992.51,53798.25,755500],["2024-10-25",53922.21,56091.49,53860.23,56091.49,2220500],["2024-10-28",56277.43,56835.24,55285.76,55719.61,616600],["2024-10-29",55719.61,56835.24,55595.65,55595.65,914500],["2024-10-30",55719.61,56277.43,54542.0,56091.49,865300],["2024-10-31",56153.47,56153.47,55161.8,55595.65,492000],["2024-11-01",55409.71,55409.71,54232.1,54913.88,689100],["2024-11-04",54418.04,57331.08,54418.04,56897.22,1160000],["2024-11-05",56587.33,59500.36,56463.37,59438.38,2295600],["2024-11-06",59438.38,59996.2,58942.55,59190.47,1476500],["2024-11-07",59066.51,63281.12,59066.51,63281.12,2526200],["2024-11-08",64148.83,67681.66,63281.12,67371.77,1891700],["2024-11-11",67619.68,69417.09,65698.32,65698.32,1476200],["2024-11-12",65698.32,70284.81,65512.38,70284.81,1941900],["2024-11-13",68549.38,73755.66,68549.38,70594.7,1318800],["2024-11-14",70718.66,72392.11,70036.89,70966.58,788300],["2024-11-15",71276.48,75924.94,68363.44,75924.94,2444600],["2024-11-18",77350.47,78032.25,73879.62,76234.84,686400],["2024-11-19",77412.45,78094.23,73755.66,73755.66,881100],["2024-11-20",72516.07,73631.7,68611.36,70098.87,3053400],["2024-11-21",69479.07,74995.25,69355.11,74995.25,1273700],["2024-11-22",76792.66,79891.63,75800.98,76854.64,1093000],["2024-11-25",77412.45,79457.78,76296.82,79333.82,635300],["2024-11-26",79333.82,79643.72,75924.94,76110.88,1451300],["2024-11-27",75986.92,78837.98,75057.23,77474.43,661800],["2024-11-28",78961.94,81317.16,77846.31,79829.66,954200],["2024-11-29",79953.61,82432.8,79953.61,81689.04,983700],["2024-12-02",83114.57,83796.35,81874.98,83300.51,538100],["2024-12-03",83548.43,88878.67,83300.51,88010.96,969700],["2024-12-04",88320.85,93589.11,86833.34,93527.14,1055600],["2024-12-05",95138.6,95448.5,87019.28,87019.28,2145100],["2024-12-06",88010.96,90180.24,86833.34,88010.96,909800],["2024-12-09",89870.34,92039.63,89250.55,91295.87,873400],["2024-12-10",91109.93,91729.73,87391.16,88940.65,1003000],["2024-12-11",88940.65,90985.97,85593.75,88010.96,1301300],["2024-12-12",87391.16,88692.73,84292.18,84292.18,1494200],["2024-12-13",84292.18,86895.32,84292.18,86647.41,869300],["2024-12-16",86957.3,87453.14,84973.96,85531.77,565600],["2024-12-17",85655.73,89188.57,85655.73,87701.06,1233300],["2024-12-18",87391.16,87763.04,86337.51,87143.24,386400],["2024-12-19",86089.59,88754.71,85159.9,86647.41,622100],["2024-12-20",86895.32,89560.44,86771.36,88010.96,1225400],["2024-12-23",89250.55,89250.55,85903.65,86771.36,1113600],["2024-12-24",86709.38,87948.98,85841.67,87515.12,544700],["2024-12-25",88630.75,89622.42,86647.41,86771.36,839200],["2024-12-26",87143.24,87143.24,85531.77,85531.77,802100],["2024-12-27",85531.77,85593.75,81813.0,82122.9,2002800],["2024-12-30",80573.41,84973.96,80573.41,84292.18,971800],["2024-12-31",84850.0,86771.36,83858.33,84850.0,1689200],["2025-01-02",86089.59,89870.34,85841.67,89250.55,1815900],["2025-01-03",89932.32,90985.97,89312.53,89374.51,1030300],["2025-01-06",90180.24,95572.46,89808.36,95572.46,3121700],["2025-01-07",97927.68,97927.68,94828.71,97307.89,840400],["2025-01-08",97245.91,97307.89,90738.06,91543.79,1726300],["2025-01-09",91729.73,93279.22,91605.77,92411.5,515500],["2025-01-10",90862.01,94828.71,90056.28,91109.93,797900],["2025-01-13",90800.03,93279.22,89622.42,92659.42,1013600],["2025-01-14",92101.61,94766.73,92101.61,92659.42,632200],["2025-01-15",92473.48,93093.28,91853.69,92473.48,590400],["2025-01-16",92969.32,98919.36,92039.63,98919.36,1489600],["2025-01-17",99043.31,102266.25,98547.48,100592.8,661400],["2025-01-20",102266.25,102266.25,100096.97,100654.78,361600],["2025-01-21",101460.52,103010.01,100406.86,102452.19,813200],["2025-01-22",102886.05,108278.27,101832.39,105365.23,669100],["2025-01-23",107224.61,107224.61,103010.01,103815.74,562100],["2025-01-24",105303.25,105985.02,104435.54,105365.23,305100],["2025-02-03",104745.43,105365.23,99167.27,100282.91,699800],["2025-02-04",100778.74,101832.39,100158.95,101026.66,595600],["2025-02-05",101336.56,104993.35,101336.56,103567.82,619400],["2025-02-06",104745.43,104745.43,99787.07,100096.97,1492400],["2025-02-07",100282.91,101832.39,99663.11,100344.89,755000],["2025-02-10",100220.93,100220.93,93341.2,93341.2,2652400],["2025-02-11",93899.01,97059.97,93403.18,96130.28,712200],["2025-02-12",96688.09,100406.86,95448.5,99849.05,976900],["2025-02-13",100158.95,100158.95,97307.89,97741.74,500600],["2025-02-14",98609.46,98919.36,96068.3,96688.09,544400],["2025-02-17",96688.09,97121.95,93713.07,94270.89,523400],["2025-02-18",94270.89,96068.3,94022.97,95820.38,373500],["2025-02-19",94952.66,96068.3,94394.85,95448.5,264500],["2025-02-20",95510.48,95882.36,94084.95,94332.87,314600],["2025-02-21",94208.91,95262.56,93775.05,94332.87,337900],["2025-02-24",94332.87,94332.87,89250.55,91729.73,1039900],["2025-02-25",90180.24,91729.73,89250.55,91419.83,372800],["2025-02-26",92969.32,92969.32,91109.93,92597.44,381600],["2025-02-27",92969.32,92969.32,91233.89,91605.77,186200],["2025-02-28",92039.63,96997.99,91109.93,95386.52,900100],["2025-03-03",96068.3,96068.3,94270.89,94828.71,267200],["2025-03-04",94828.71,98795.4,93899.01,97307.89,890400],["2025-03-05",96440.17,98857.38,96440.17,98113.62,545000],["2025-03-06",99105.29,99105.29,97183.93,98113.62,344700],["2025-03-07",98485.5,98485.5,95448.5,95448.5,502100],["2025-03-10",95572.46,95572.46,93713.07,93899.01,418400],["2025-03-11",92969.32,94766.73,92969.32,94146.93,239700],["2025-03-12",94642.77,94704.75,92969.32,93403.18,268200],["2025-03-13",93093.28,94518.81,92845.36,93403.18,284400],["2025-03-14",93589.11,94022.97,89870.34,90738.06,351500],["2025-03-17",90985.97,90985.97,86461.47,86771.36,758500],["2025-03-18",87143.24,92349.52,87143.24,91109.93,460600],["2025-03-19",91419.83,93403.18,91047.95,91047.95,307000],["2025-03-20",91419.83,91419.83,89002.63,89870.34,178000],["2025-03-21",89250.55,92101.61,88816.69,90738.06,330200],["2025-03-24",90923.99,91481.81,88630.75,89002.63,267000],["2025-03-25",88630.75,89312.53,87143.24,88010.96,377000],["2025-03-26",88010.96,89188.57,87391.16,87391.16,167500],["2025-03-27",87267.2,88134.91,85035.94,87329.18,433600],["2025-03-28",87267.2,87948.98,85531.77,86027.61,161900],["2025-03-31",85965.63,86027.61,81874.98,86027.61,547800],["2025-04-01",84602.08,85779.69,83486.45,84850.0,158100],["2025-04-02",84354.16,84354.16,82618.73,83300.51,246600],["2025-04-03",77474.43,82432.8,77474.43,77474.43,687100],["2025-04-04",72082.21,72082.21,72082.21,72082.21,562700],["2025-04-08",67061.87,67061.87,67061.87,67061.87,648300],["2025-04-09",62413.4,62413.4,62413.4,62413.4,466500],["2025-04-10",66751.97,66751.97,66256.13,66751.97,655600],["2025-04-11",62103.51,69912.93,62103.51,69417.09,2002100],["2025-04-14",69726.99,71276.48,69231.15,69231.15,686500],["2025-04-15",68797.3,68983.23,64396.75,64396.75,1428500],["2025-04-16",61111.83,66628.01,61111.83,61979.55,910700],["2025-04-17",61917.57,62351.42,58880.57,61359.75,951100],["2025-04-18",63714.97,64272.79,62351.42,62599.34,823600],["2025-04-21",62599.34,64458.73,60739.96,60739.96,717300],["2025-04-22",59562.34,60739.96,56525.35,59996.2,2121800],["2025-04-23",60739.96,64148.83,60739.96,64148.83,602700],["2025-04-24",66442.07,68611.36,65698.32,66937.91,1992100],["2025-04-25",67557.71,68797.3,66008.22,67619.68,936300],["2025-04-28",69045.21,71586.38,68425.42,69479.07,1133400],["2025-04-29",69603.03,70036.89,67743.64,68177.5,658200],["2025-05-05",70036.89,70036.89,67061.87,68797.3,481400],["2025-05-06",68983.23,72887.95,68983.23,70966.58,1122100],["2025-05-07",70780.64,70966.58,68983.23,69726.99,728100],["2025-05-08",69974.91,70904.6,68735.32,69850.95,876000],["2025-05-09",70036.89,72020.23,70036.89,70842.62,661100],["2025-05-12",71834.29,71834.29,69974.91,70594.7,476200],["2025-05-13",71586.38,72825.97,70780.64,71338.46,1436600],["2025-05-14",71834.29,73073.88,71090.54,71896.27,868500],["2025-05-15",71586.38,72392.11,70780.64,71090.54,849300],["2025-05-16",71090.54,74933.27,71090.54,74437.43,1319600],["2025-05-19",74375.46,74375.46,72206.17,72206.17,706100],["2025-05-20",72392.11,72392.11,70718.66,71028.56,1008400],["2025-05-21",71586.38,71896.27,70098.87,70346.78,692700],["2025-05-22",70036.89,70284.81,67557.71,67557.71,1088000],["2025-05-23",66875.93,69417.09,66628.01,67557.71,709800],["2025-05-26",68487.4,68983.23,66318.11,68983.23,632500],["2025-05-27",68797.3,69665.01,68425.42,68797.3,552900],["2025-05-28",68983.23,69726.99,67805.62,67929.58,447700],["2025-05-29",68177.5,68797.3,67123.85,67867.6,337900],["2025-05-30",67743.64,67743.64,65946.24,66318.11,655400],["2025-06-02",65698.32,67247.81,65450.4,67061.87,376900],["2025-06-03",67867.6,67867.6,66875.93,66875.93,280900],["2025-06-04",66999.89,68115.52,66937.91,67743.64,405200],["2025-06-05",67743.64,70470.74,66937.91,69417.09,1004200],["2025-06-06",69912.93,70036.89,67557.71,67867.6,330400],["2025-06-09",67743.64,69726.99,67123.85,68549.38,680900],["2025-06-10",69726.99,73011.91,68549.38,71276.48,1633400],["2025-06-11",71400.44,76234.84,71338.46,76234.84,1629200],["2025-06-12",78032.25,78156.21,75615.05,76234.84,1237400],["2025-06-13",75553.07,76172.86,72330.13,73135.86,1739700],["2025-06-16",73135.86,75367.13,72516.07,74995.25,891700],["2025-06-17",75119.21,75119.21,72825.97,73135.86,928500],["2025-06-18",73135.86,73197.84,71338.46,71586.38,1160100],["2025-06-19",72206.17,72516.07,71462.42,71834.29,363700],["2025-06-20",71958.25,72392.11,70656.68,70656.68,746400],["2025-06-23",70470.74,70594.7,68487.4,69974.91,654100],["2025-06-24",70904.6,71896.27,70656.68,70842.62,538700],["2025-06-25",70904.6,71896.27,70718.66,70718.66,371300],["2025-06-26",71214.5,71648.36,70656.68,70780.64,349700],["2025-06-27",71214.5,73135.86,71214.5,73011.91,1020500],["2025-06-30",73755.66,73941.6,73135.86,73135.86,686800],["2025-07-01",73135.86,73445.76,71338.46,71834.29,776500],["2025-07-02",71834.29,72392.11,71586.38,72206.17,567400],["2025-07-03",72206.17,73755.66,71958.25,72763.99,1685400],["2025-07-04",73383.78,75615.05,72887.95,74995.25,1554800],["2025-07-07",75862.96,75862.96,73817.64,74747.33,1537100],["2025-07-08",74375.46,75367.13,73755.66,74251.5,1013700],["2025-07-09",74995.25,75181.19,73817.64,74685.35,977200],["2025-07-10",74747.33,77350.47,74747.33,75677.03,1204100],["2025-07-11",75862.96,76482.76,74995.25,76048.9,1653700],["2025-07-14",76420.78,76854.64,74685.35,76730.68,1469200],["2025-07-15",77164.53,79829.66,77164.53,77660.37,1738100],["2025-07-16",78094.23,79209.86,76916.62,76916.62,632300],["2025-07-17",77846.31,77846.31,75862.96,76916.62,1202600],["2025-07-18",76606.72,76916.62,75367.13,75367.13,922500],["2025-07-21",75367.13,76606.72,74809.31,74933.27,418600],["2025-07-22",74685.35,75305.15,74375.46,74995.25,647700],["2025-07-23",75057.23,75677.03,74623.37,74995.25,791800],["2025-07-24",74995.25,75553.07,74561.39,74623.37,618500],["2025-07-25",74685.35,76420.78,74437.43,75305.15,1129800],["2025-07-28",75491.09,76234.84,75181.19,75429.11,904000],["2025-07-29",75615.05,75615.05,70656.68,70656.68,1475800],["2025-07-30",69417.09,71896.27,69417.09,70656.68,792200],["2025-07-31",70780.64,71524.4,68611.36,68797.3,922300],["2025-08-01",68549.38,69850.95,66504.05,67557.71,2284300],["2025-08-04",69417.09,70346.78,68549.38,70346.78,540400],["2025-08-05",70966.58,71586.38,69788.97,71276.48,1361700],["2025-08-06",72268.15,72825.97,70532.72,72763.99,845900],["2025-08-07",73445.76,73507.74,71586.38,72392.11,730500],["2025-08-08",72516.07,74809.31,70966.58,73135.86,1521300],["2025-08-11",73135.86,73569.72,72578.05,73135.86,436400],["2025-08-12",73755.66,73817.64,71896.27,72268.15,538500],["2025-08-13",72082.21,72516.07,70656.68,71214.5,870600],["2025-08-14",71834.29,71834.29,69665.01,69726.99,986900],["2025-08-15",69850.95,70098.87,67929.58,68053.54,938000],["2025-08-18",68487.4,69107.19,67495.73,67681.66,502100],["2025-08-19",67743.64,68487.4,67247.81,67247.81,695500],["2025-08-20",67557.71,67557.71,64334.77,64458.73,846500],["2025-08-21",63591.01,64396.75,61917.57,63591.01,1138200],["2025-08-22",63529.03,63529.03,60616.0,61111.83,731800],["2025-08-25",61297.77,62847.26,61111.83,61483.71,615300],["2025-08-26",61235.79,62103.51,61235.79,61917.57,848500],["2025-08-27",62537.36,64148.83,62289.44,63033.2,463100],["2025-08-28",63529.03,63591.01,61917.57,62227.46,312900],["2025-08-29",62599.34,62971.22,61359.75,61359.75,557300],["2025-09-03",62041.53,63157.16,61483.71,62971.22,397200],["2025-09-04",63281.12,66937.91,63281.12,65202.48,666000],["2025-09-05",65388.42,65574.36,63714.97,63714.97,415400],["2025-09-08",63591.01,63591.01,61545.69,61545.69,522300],["2025-09-09",61545.69,62227.46,61483.71,61607.67,240900],["2025-09-10",62165.48,62165.48,61545.69,61607.67,136700],["2025-09-11",61979.55,61979.55,60739.96,61173.81,297800],["2025-09-12",61297.77,63219.14,61297.77,62289.44,291000],["2025-09-15",62847.26,64458.73,62847.26,64458.73,568400],["2025-09-16",64520.71,65388.42,63962.89,64396.75,2516700],["2025-09-17",63529.03,66256.13,63529.03,65078.52,717400],["2025-09-18",65078.52,65078.52,63776.95,64024.87,590000],["2025-09-19",64334.77,64334.77,62599.34,62599.34,358600],["2025-09-22",62599.34,63095.18,61669.65,61855.59,245100],["2025-09-23",62413.4,64086.85,61979.55,62599.34,255800],["2025-09-24",63157.16,63157.16,61979.55,62289.44,146300],["2025-09-25",62661.32,63095.18,62227.46,62785.28,303700],["2025-09-26",62785.28,62785.28,61669.65,61855.59,298000],["2025-09-29",62041.53,62041.53,60739.96,60987.87,298300],["2025-09-30",61049.85,62041.53,60368.08,60863.91,654100],["2025-10-01",60739.96,60863.91,59500.36,59748.28,453700],["2025-10-02",60739.96,60739.96,59686.3,59872.24,509100],["2025-10-03",59860.33,60424.46,59296.2,59296.2,171300],["2025-10-06",59421.57,59860.33,58794.76,59296.2,729300],["2025-10-07",59609.61,60925.91,59609.61,59860.33,221800],["2025-10-08",60800.55,60863.23,60111.06,60361.78,246300],["2025-10-09",60048.38,60549.82,59108.16,59296.2,462400],["2025-10-10",59672.29,61928.8,59170.84,61803.44,696900],["2025-10-13",61301.99,63934.6,61051.27,61803.44,669400],["2025-10-14",62492.93,62492.93,60048.38,61051.27,1086000],["2025-10-15",61427.36,62054.17,60299.1,61928.8,732600],["2025-10-16",62304.89,63182.42,60487.14,62555.61,828900],["2025-10-17",63182.42,63182.42,61301.99,62680.98,2819300],["2025-10-20",62680.98,67068.64,61740.76,65501.62,6152900],["2025-10-21",66943.28,69701.25,66943.28,69575.88,1794900],["2025-10-22",71707.04,71707.04,68322.26,70516.1,1317900],["2025-10-23",69638.56,70390.74,66629.88,66629.88,1037100],["2025-10-24",66441.83,71268.27,65815.02,71268.27,1803900],["2025-10-27",73336.74,74527.68,71769.72,71769.72,1330100],["2025-10-28",71769.72,73900.87,69074.44,72709.93,1164100],["2025-10-29",73336.74,73587.47,71644.36,72083.12,645000],["2025-10-30",72271.17,76784.2,72271.17,74778.4,2415100],["2025-10-31",75405.21,76408.11,72396.53,72396.53,1337000],["2025-11-03",72083.12,74903.77,67758.14,67758.14,1401400],["2025-11-04",68071.54,71456.31,63934.6,68823.71,1965100],["2025-11-05",68949.07,70641.46,68384.94,68949.07,714400],["2025-11-06",70014.65,70014.65,66817.92,66817.92,717100],["2025-11-07",66817.92,68384.94,65501.62,65815.02,1014100],["2025-11-10",66253.79,66692.56,64059.96,64059.96,596900],["2025-11-11",66128.43,66128.43,63621.19,64812.13,648600],["2025-11-12",64812.13,66128.43,64561.41,66128.43,404200],["2025-11-13",66504.52,67382.05,65752.34,66629.88,493400],["2025-11-14",66441.83,67382.05,65877.71,66629.88,430900],["2025-11-17",67068.64,67194.01,65313.58,65689.66,503300],["2025-11-18",65564.3,69575.88,65188.22,68196.9,942900],["2025-11-19",68322.26,68823.71,65940.39,67068.64,424500],["2025-11-20",67068.64,67382.05,65501.62,65689.66,452400],["2025-11-21",65188.22,65438.94,63934.6,65188.22,837200],["2025-11-24",65188.22,65815.02,64310.68,64436.04,379000],["2025-11-25",64373.36,64561.41,62430.25,62430.25,716400],["2025-11-26",62430.25,63433.15,62367.57,62931.7,392500],["2025-11-27",63683.87,63746.55,62492.93,62555.61,528800],["2025-11-28",62555.61,62931.7,61427.36,62054.17,540400],["2025-12-01",62054.17,64310.68,61866.12,63683.87,398200],["2025-12-02",63433.15,63934.6,62367.57,62555.61,486000],["2025-12-03",62680.98,64248.0,62680.98,63182.42,267300],["2025-12-04",63370.47,64059.96,62994.38,63182.42,308100],["2025-12-05",63182.42,63746.55,62054.17,62242.21,443100],["2025-12-08",62304.89,62869.02,61239.31,61364.68,394400],["2025-12-09",61552.72,61615.4,59734.97,60675.18,626800],["2025-12-10",60675.18,61427.36,60612.5,60612.5,171700],["2025-12-11",59985.69,61176.63,59985.69,60800.55,225400],["2025-12-12",60675.18,62743.66,60299.1,60675.18,378700],["2025-12-15",60675.18,61928.8,60549.82,61678.08,236700],["2025-12-16",61678.08,62242.21,60988.59,62242.21,401800],["2025-12-17",61803.44,65188.22,61803.44,63433.15,764800],["2025-12-18",64059.96,64059.96,62367.57,63182.42,191400],["2025-12-19",63558.51,63558.51,61490.04,61803.44,409800],["2025-12-22",61803.44,62492.93,61615.4,62430.25,267900],["2025-12-23",62680.98,63433.15,60988.59,61301.99,729600],["2025-12-24",61113.95,62054.17,60863.23,61301.99,261500],["2025-12-25",61803.44,61803.44,60737.87,60988.59,335800],["2025-12-26",60800.55,60988.59,59734.97,60800.55,738100],["2025-12-29",61301.99,61301.99,60487.14,60800.55,1367700],["2025-12-30",61113.95,61615.4,60737.87,61490.04,315400],["2025-12-31",61803.44,61928.8,61239.31,61928.8,245800],["2026-01-05",61928.8,62430.25,60424.46,60487.14,359600],["2026-01-06",60675.18,60675.18,59734.97,59923.01,478800],["2026-01-07",59860.33,64059.96,59734.97,64059.96,1586300],["2026-01-08",66253.79,66253.79,62492.93,62743.66,2105900],["2026-01-09",63307.79,67131.33,63307.79,67131.33,1484900],["2026-01-12",71769.72,71769.72,71769.72,71769.72,684500],["2026-01-13",76470.79,76470.79,69074.44,72083.12,3106000],["2026-01-14",73963.55,77097.6,72333.85,77097.6,3882400],["2026-01-15",78978.03,82425.48,77411.01,80795.78,1618500],["2026-01-16",78037.82,80795.78,76345.43,76470.79,1917600],["2026-01-19",77285.64,77849.77,74026.23,76470.79,1588400],["2026-01-20",77411.01,81422.59,76470.79,78664.62,1794400],["2026-01-21",76784.2,78225.86,74903.77,76470.79,1228500],["2026-01-22",78351.22,78351.22,75655.94,75843.98,1317800],["2026-01-23",75781.3,75781.3,70954.86,71895.08,1410100],["2026-01-26",71957.76,73650.15,69638.56,70829.5,1131100],["2026-01-27",71895.08,72772.61,70202.69,72459.21,815700],["2026-01-28",73900.87,74903.77,72083.12,72333.85,1368200],["2026-01-29",72271.17,72271.17,69763.93,69826.61,1126100],["2026-01-30",69826.61,71268.27,69638.56,69701.25,1074600],["2026-02-02",69701.25,73336.74,69701.25,71769.72,914400],["2026-02-03",72709.93,74590.36,72647.25,72835.29,1190100],["2026-02-04",73336.74,73336.74,71080.23,71268.27,786600],["2026-02-05",71268.27,71268.27,68949.07,68949.07,937300],["2026-02-06",67695.45,69763.93,66817.92,69325.16,978800],["2026-02-09",69889.29,70077.33,67758.14,67758.14,411700],["2026-02-10",67820.82,68259.58,63307.79,64874.81,938600],["2026-02-11",64561.41,65689.66,64248.0,65000.17,454600],["2026-02-12",65752.34,65752.34,63934.6,63934.6,379700],["2026-02-13",64248.0,65188.22,63495.83,63934.6,492000],["2026-02-23",65815.02,68384.94,65188.22,68384.94,546900],["2026-02-24",68949.07,69889.29,67256.69,68322.26,562100],["2026-02-25",68322.26,69575.88,67068.64,68196.9,464300],["2026-02-26",67695.45,68322.26,66880.6,66880.6,401000],["2026-02-27",66880.6,68071.54,65752.34,67194.01,627700],["2026-03-02",64248.0,66191.11,64248.0,64686.77,1211600],["2026-03-03",64248.0,65752.34,63370.47,63370.47,674100],["2026-03-04",62931.7,64059.96,60800.55,62994.38,865900],["2026-03-05",64498.72,65188.22,63057.06,63057.06,428000],["2026-03-06",63057.06,63057.06,61176.63,61176.63,1019100],["2026-03-09",56914.33,57666.5,56914.33,56914.33,877350],["2026-03-10",60737.87,60737.87,55159.26,57353.09,1048500],["2026-03-11",57227.73,59546.93,56914.33,59108.16,497900],["2026-03-12",59108.16,59108.16,57353.09,57415.77,396900],["2026-03-13",57039.69,57039.69,55786.07,55848.75,720000],["2026-03-16",55848.75,56412.88,55409.98,55786.07,420200],["2026-03-17",56412.88,57541.14,55911.43,56224.84,648500],["2026-03-18",56412.88,57290.41,56224.84,56977.01,297900],["2026-03-19",56412.88,56475.56,55598.03,56036.79,273200],["2026-03-20",56099.47,57102.37,55159.26,55660.71,766500],["2026-03-23",55535.34,55535.34,51774.49,51774.49,809700],["2026-03-24",53278.83,53529.55,52338.61,53028.11,449800],["2026-03-25",53341.51,55848.75,53341.51,55723.39,521200],["2026-03-26",56977.01,59609.61,56475.56,59609.61,853300],["2026-03-27",62054.17,63307.79,60925.91,62179.53,1072000],["2026-03-30",62179.53,62179.53,60048.38,61113.95,486200],["2026-03-31",62304.89,62304.89,59421.57,60424.46,681800],["2026-04-01",61615.4,63934.6,60675.18,62304.89,760500],["2026-04-02",62680.98,62680.98,60173.74,61615.4,426000],["2026-04-03",61615.4,62054.17,58669.39,58669.39,656200],["2026-04-06",58669.39,60048.38,58418.67,59045.48,598900],["2026-04-07",58793.46,63139.06,58793.46,61520.11,925900],["2026-04-08",64331.97,64331.97,61775.73,63735.51,422100],["2026-04-09",64331.97,64331.97,62457.4,62627.81,433800],["2026-04-10",63053.85,63053.85,61690.52,62201.77,355700],["2026-04-13",62116.56,62201.77,60923.65,61094.07,526500],["2026-04-14",61349.69,63479.89,61349.69,61520.11,741600],["2026-04-15",62201.77,62457.4,61094.07,61179.28,394500],["2026-04-16",60923.65,61434.9,59730.74,59901.16,584900],["2026-04-17",59901.16,61605.32,59901.16,60497.61,258100],["2026-04-20",60327.2,61264.49,60241.99,60327.2,266300],["2026-04-21",59645.54,60923.65,59219.5,59389.91,644100],["2026-04-22",58367.42,59389.91,57004.09,57685.75,842900],["2026-04-23",59219.5,59219.5,57600.55,58367.42,394800],["2026-04-24",58537.83,60497.61,58452.62,59134.29,390600],["2026-04-28",59219.5,59304.7,58197.0,58623.04,315200],["2026-04-29",58623.04,58623.04,57600.55,57941.38,298600],["2026-05-04",58026.58,59475.12,57770.96,57941.38,403400],["2026-05-05",57856.17,57941.38,55725.97,56152.01,1010300],["2026-05-06",56322.43,56578.05,55811.18,56578.05,427900],["2026-05-07",56833.67,57600.55,55981.6,56407.63,515400],["2026-05-08",56578.05,56578.05,55811.18,56237.22,558500],["2026-05-11",56237.22,56237.22,53595.77,53851.4,849400],["2026-05-12",54533.06,54703.48,54192.23,54703.48,221400],["2026-05-13",54788.68,58452.62,54788.68,57344.92,1179100],["2026-05-14",58197.0,58367.42,56407.63,56833.67,356600],["2026-05-15",57344.92,57344.92,55385.14,55470.35,372200],["2026-05-18",55811.18,58537.83,55129.52,58111.79,1424400],["2026-05-19",59645.54,62116.56,59475.12,61094.07,2988700],["2026-05-20",60923.65,60923.65,57089.3,60071.57,755100],["2026-05-21",61349.69,61349.69,58026.58,58708.25,731600],["2026-05-22",58793.46,58793.46,56237.22,57089.3,883200],["2026-05-25",57259.71,58197.0,56322.43,56918.88,291500],["2026-05-26",57430.13,57430.13,56407.63,56663.26,315200],["2026-05-27",56748.47,58623.04,56748.47,56918.88,453600],["2026-05-28",57004.09,57430.13,55555.56,55555.56,570100],["2026-05-29",55555.56,56237.22,55385.14,55385.14,334000],["2026-06-01",55385.14,56237.22,55385.14,55640.76,731500],["2026-06-02",55640.76,56663.26,55640.76,55981.6,310600],["2026-06-03",55470.35,56492.84,55214.72,56066.8,878500],["2026-06-04",56663.26,57600.55,56152.01,56407.63,435500],["2026-06-05",56663.26,57004.09,55470.35,55811.18,211600],["2026-06-08",55555.56,55555.56,54107.02,54533.06,494200],["2026-06-09",54533.06,55044.31,54021.81,54447.85,154700],["2026-06-10",54107.02,55299.93,54107.02,54533.06,211700],["2026-06-11",54533.06,55129.52,54107.02,54533.06,219400],["2026-06-12",54788.68,54959.1,54277.44,54447.85,202800],["2026-06-15",54618.27,55725.97,54618.27,55725.97,258000],["2026-06-16",55811.18,55981.6,55129.52,55725.97,156800],["2026-06-17",55725.97,56492.84,55725.97,55811.18,1203300],["2026-06-18",55640.76,56407.63,55640.76,55811.18,193300],["2026-06-19",55811.18,56066.8,54703.48,55385.14,264300],["2026-06-22",55299.93,55811.18,54533.06,54788.68,196300],["2026-06-23",55299.93,55299.93,54362.64,54447.85,367600],["2026-06-24",54447.85,54618.27,53425.36,53766.19,456400],["2026-06-25",53851.4,54533.06,53595.77,53851.4,173800],["2026-06-26",53680.98,54021.81,53169.73,53340.15,201400],["2026-06-29",53340.15,54021.81,53340.15,53680.98,178200],["2026-06-30",53936.61,54277.44,53680.98,54021.81,1037200],["2026-07-01",54021.81,55896.39,54021.81,55811.18,496900],["2026-07-02",55896.39,56152.01,55129.52,55385.14,238500],["2026-07-03",54959.1,55044.31,54447.85,54447.85,180700],["2026-07-06",54447.85,54959.1,53254.94,53851.4,267100],["2026-07-07",53851.4,54107.02,53340.15,53680.98,392100],["2026-07-08",53680.98,54533.06,53680.98,54362.64,137200],["2026-07-09",53851.4,54959.1,53851.4,53851.4,272200],["2026-07-10",53936.61,54277.44,53680.98,53851.4,205700],["2026-07-13",53851.4,53851.4,52232.45,52317.66,361700],["2026-07-14",52300.0,53200.0,51600.0,52500.0,275200],["2026-07-15",52600.0,53100.0,51300.0,51900.0,216200],["2026-07-16",51200.0,51500.0,48300.0,51400.0,549800],["2026-07-17",51000.0,51000.0,49850.0,50000.0,302700],["2026-07-20",50100.0,50800.0,48000.0,49300.0,435700],["2026-07-21",49000.0,49300.0,48000.0,48200.0,586436],["2026-07-22",48200.0,49000.0,47950.0,48100.0,292300],["2026-07-23",48000.0,49150.0,46850.0,48500.0,355200],["2026-07-24",48000.0,48500.0,47600.0,47600.0,140000],["2026-07-27",47600.0,47600.0,45500.0,45500.0,303000],["2026-07-28",45000.0,45800.0,43400.0,44800.0,1089900],["2026-07-29",44800.0,45850.0,44000.0,45150.0,1248403],["2026-07-30",45000.0,47600.0,45000.0,47000.0,1025936],["2026-07-31",47050.0,48650.0,46500.0,48000.0,673200],["2026-08-03",48000.0,50000.0,47900.0,49050.0,788236],["2026-08-04",49450.0,50000.0,48300.0,48800.0,361800],["2026-08-05",48800.0,52200.0,48300.0,51500.0,1428400],["2026-08-06",51500.0,51500.0,49850.0,49900.0,392900],["2026-08-07",50000.0,52500.0,49500.0,51500.0,906200],["2026-08-10",52500.0,53400.0,51100.0,53400.0,868600],["2026-08-11",53300.0,54500.0,51500.0,54500.0,1450100],["2026-08-12",55200.0,55600.0,53800.0,55000.0,1089600],["2026-08-13",55000.0,56700.0,53800.0,54100.0,706800],["2026-08-14",53800.0,53800.0,51600.0,53500.0,905000],["2026-08-17",53000.0,54800.0,52200.0,54800.0,541800],["2026-08-18",55000.0,57900.0,54000.0,56000.0,1819903],["2026-08-19",56200.0,57200.0,55000.0,56800.0,834500],["2026-08-20",57200.0,58100.0,54100.0,55200.0,2219703],["2026-08-21",55200.0,55200.0,53300.0,54600.0,671700],["2026-08-24",55000.0,55500.0,53800.0,54200.0,707900],["2026-08-25",54000.0,54500.0,53500.0,53600.0,385100],["2026-08-26",53600.0,54700.0,53500.0,54100.0,1017800],["2026-08-27",54000.0,54200.0,53600.0,53600.0,182900],["2026-08-28",53700.0,54900.0,53500.0,53500.0,1051900],["2026-09-03",53500.0,53500.0,52200.0,52200.0,913600],["2026-09-04",52000.0,52500.0,51000.0,51300.0,2417710],["2026-09-07",51800.0,52400.0,51200.0,52000.0,1095700],["2026-09-08",52000.0,52000.0,51400.0,51500.0,496803],["2026-09-09",51200.0,51800.0,50400.0,50400.0,535900],["2026-09-10",50200.0,51400.0,50200.0,50800.0,858576],["2026-09-11",50400.0,50800.0,49500.0,49500.0,841000],["2026-09-14",49000.0,49400.0,48100.0,48650.0,637876],["2026-09-15",48700.0,49900.0,48700.0,49500.0,931435],["2026-09-16",49700.0,50600.0,49500.0,49600.0,461200],["2026-09-17",49000.0,50300.0,49000.0,49550.0,486582],["2026-09-18",49600.0,50000.0,49100.0,49100.0,1564295],["2026-09-21",49250.0,49550.0,48250.0,48250.0,923628],["2026-09-22",48500.0,49000.0,48300.0,48950.0,620100],["2026-09-23",48950.0,49350.0,48900.0,49250.0,375269],["2026-09-24",49500.0,52600.0,49250.0,52600.0,2588800],["2026-09-25",52600.0,53500.0,51900.0,52800.0,815600],["2026-09-28",52800.0,53000.0,50600.0,51500.0,951200],["2026-09-29",51500.0,53300.0,50900.0,52600.0,1148900],["2026-09-30",52500.0,53600.0,51700.0,52400.0,825700],["2026-10-01",52400.0,55000.0,52400.0,53200.0,1430000],["2026-10-02",53000.0,53300.0,51900.0,51900.0,710900]]}