{"sym":"YEG","index":false,"bars":[["2018-06-26",148604.39,148604.39,148604.39,148604.39,6100],["2018-06-27",159006.69,159006.69,159006.69,159006.69,7856860],["2018-06-28",169409.0,170102.49,169409.0,169904.35,186700],["2018-06-29",159006.69,159006.69,158016.0,158016.0,1800],["2018-07-02",146969.74,146969.74,146969.74,146969.74,10610],["2018-07-03",146969.74,146969.74,136716.03,136716.03,10050],["2018-07-04",127155.82,127155.82,127155.82,127155.82,10000],["2018-07-05",118289.09,119378.86,118289.09,119378.86,123420],["2018-07-06",111057.01,113930.03,111057.01,111453.29,16270],["2018-07-09",111453.29,119230.25,108233.53,119230.25,11290],["2018-07-10",127552.1,127552.1,114425.38,127056.75,37640],["2018-07-11",127056.75,127056.75,121855.6,123836.99,63200],["2018-07-12",123836.99,123836.99,115168.4,120864.9,18810],["2018-07-13",123589.31,123787.45,115168.4,121558.39,85730],["2018-07-16",121558.39,121558.39,116406.77,121360.25,3810],["2018-07-17",121360.25,122350.94,118388.16,118388.16,6870],["2018-07-18",112443.98,121310.71,111453.29,121310.71,8530],["2018-07-19",112939.33,121310.71,112939.33,121310.71,4450],["2018-07-20",113930.03,113930.03,112840.26,112939.33,3220],["2018-07-23",112939.33,113038.4,108332.6,109471.9,1060],["2018-07-24",108530.74,116406.77,102537.03,116406.77,5680],["2018-07-25",109224.22,124530.47,108283.06,124530.47,6190],["2018-07-26",115861.89,122846.29,115861.89,115861.89,590],["2018-07-27",107787.71,108084.92,107787.71,107787.71,25750],["2018-07-30",100258.43,100307.96,100258.43,100258.43,29730],["2018-07-31",99119.12,100258.43,99069.59,100258.43,860],["2018-08-01",99069.59,100060.29,94512.39,99515.4,1150],["2018-08-02",96592.85,99020.06,92630.07,94660.99,121560],["2018-08-03",99069.59,99069.59,96592.85,99069.59,620],["2018-08-06",99069.59,99069.59,94611.46,94611.46,2210],["2018-08-07",95106.81,96592.85,95106.81,96097.5,230],["2018-08-08",97236.8,97583.55,96097.5,97583.55,2220],["2018-08-09",97088.2,98920.99,96592.85,97583.55,88630],["2018-08-10",96592.85,98475.17,96592.85,96592.85,3080],["2018-08-13",98920.99,98920.99,96592.85,97434.94,360],["2018-08-14",98277.03,98574.24,95106.81,97137.73,6220],["2018-08-15",98177.96,98177.96,95849.83,97633.08,1750],["2018-08-16",97633.08,97633.08,94165.65,97088.2,510],["2018-08-17",96592.85,98524.71,96345.18,96592.85,10480],["2018-08-20",98029.36,98326.57,91639.37,97979.82,60190],["2018-08-21",97979.82,98128.43,97088.2,98078.89,104930],["2018-08-22",96592.85,97831.22,96592.85,96840.52,890],["2018-08-23",96840.52,96840.52,90103.79,90103.79,14060],["2018-08-24",93571.23,96394.71,89162.63,96394.71,68260],["2018-08-27",96592.85,97088.2,89657.98,89657.98,26360],["2018-08-28",91639.37,95899.36,91639.37,95899.36,52340],["2018-08-29",97088.2,99069.59,96840.52,98078.89,26110],["2018-08-30",98029.36,98574.24,93125.41,97583.55,7220],["2018-08-31",99069.59,99069.59,96543.32,97088.2,270700],["2018-09-04",103874.47,103874.47,103874.47,103874.47,142940],["2018-09-05",111106.55,111106.55,111106.55,111106.55,43200],["2018-09-06",118883.51,118883.51,111106.55,116406.77,67180],["2018-09-07",108283.06,116406.77,108283.06,108283.06,27120],["2018-09-10",107985.85,108283.06,100704.24,107490.51,27320],["2018-09-11",105954.93,107490.51,104023.07,107193.3,43640],["2018-09-12",107193.3,109471.9,106747.48,108431.67,22050],["2018-09-13",107490.51,109026.08,107490.51,108629.81,21050],["2018-09-14",109224.22,109670.04,108629.81,109670.04,51660],["2018-09-17",109917.71,115911.42,108679.34,115911.42,18800],["2018-09-18",115911.42,116406.77,111750.5,116406.77,3850],["2018-09-19",116406.77,116902.12,113434.68,113434.68,6180],["2018-09-20",113434.68,115317.0,109967.25,113434.68,32370],["2018-09-21",113434.68,115416.07,111453.29,113930.03,5240],["2018-09-24",110016.78,110016.78,108481.2,109719.57,3790],["2018-09-25",109719.57,111453.29,106995.16,108976.55,3200],["2018-09-26",111453.29,111453.29,106004.46,110809.34,6080],["2018-09-27",114425.38,114425.38,107985.85,109967.25,18120],["2018-09-28",109967.25,109967.25,109471.9,109967.25,8540],["2018-10-01",109967.25,111403.75,108976.55,111403.75,5210],["2018-10-02",111403.75,111453.29,109967.25,111403.75,7030],["2018-10-03",111948.64,113930.03,111453.29,113087.94,6270],["2018-10-04",114920.72,114920.72,112443.98,112443.98,3780],["2018-10-05",112443.98,113979.56,112443.98,113979.56,27970],["2018-10-08",115019.79,118784.44,112196.31,118388.16,198320],["2018-10-09",118982.58,121360.25,118883.51,120864.9,15330],["2018-10-10",120864.9,120864.9,118437.69,118437.69,20860],["2018-10-11",118437.69,118437.69,112543.05,112939.33,14860],["2018-10-12",112939.33,117942.35,112939.33,117942.35,11790],["2018-10-15",122846.29,126165.12,118487.23,124381.87,21970],["2018-10-16",124381.87,124827.68,123836.99,124381.87,2610],["2018-10-17",128790.47,133050.46,126313.73,133050.46,15440],["2018-10-18",138202.08,142363.0,138202.08,138697.43,28850],["2018-10-19",138647.89,138697.43,137706.73,138202.08,3040],["2018-10-22",138202.08,139688.12,136220.69,139638.59,30040],["2018-10-23",139688.12,143650.91,139688.12,141471.37,31330],["2018-10-24",141768.58,142412.54,137706.73,138697.43,15770],["2018-10-25",129285.82,138796.5,128988.61,137310.45,23740],["2018-10-26",138202.08,138301.15,133298.13,138301.15,13160],["2018-10-29",138301.15,138945.1,128790.47,138301.15,19930],["2018-10-30",138697.43,138697.43,138251.61,138350.68,8870],["2018-10-31",142907.88,142907.88,138251.61,138251.61,6910],["2018-11-01",128790.47,139836.73,128790.47,138697.43,1710],["2018-11-02",138697.43,141669.51,138697.43,141669.51,20370],["2018-11-05",143650.91,143650.91,139688.12,139688.12,84650],["2018-11-06",139688.12,140133.94,138697.43,140133.94,55270],["2018-11-07",143650.91,143650.91,139688.12,141174.17,4160],["2018-11-08",143650.91,143650.91,141818.12,142164.86,19080],["2018-11-09",142808.81,143650.91,142808.81,143551.84,22570],["2018-11-12",143799.51,148604.39,143650.91,148604.39,20570],["2018-11-13",148604.39,153062.52,144641.6,144641.6,9770],["2018-11-14",145632.3,151081.12,145632.3,149099.73,23010],["2018-11-15",149099.73,149595.08,148703.45,149347.41,31930],["2018-11-16",148604.39,149396.94,141174.17,141174.17,17950],["2018-11-19",141669.51,143650.91,141669.51,143650.91,200],["2018-11-20",143650.91,148604.39,143650.91,143650.91,12890],["2018-11-21",144146.25,144146.25,143155.56,143155.56,220],["2018-11-22",143650.91,143650.91,143155.56,143155.56,200],["2018-11-23",133843.02,139192.77,133743.95,138697.43,610],["2018-11-26",138449.75,138697.43,138449.75,138449.75,750],["2018-11-27",137211.38,138647.89,133743.95,133743.95,2650],["2018-11-28",133743.95,140678.82,131267.21,140678.82,18870],["2018-11-29",141619.98,141619.98,132109.3,132257.9,36500],["2018-11-30",132257.9,132257.9,131217.67,131217.67,50480],["2018-12-03",139192.77,139192.77,138697.43,138697.43,2650],["2018-12-04",137657.2,138697.43,137657.2,138647.89,540],["2018-12-05",138449.75,138449.75,132753.25,138202.08,240],["2018-12-06",133743.95,134239.29,129285.82,132257.9,1420],["2018-12-07",132257.9,136716.03,132257.9,133743.95,8630],["2018-12-10",133743.95,133743.95,133694.41,133743.95,2960],["2018-12-11",133694.41,133743.95,132257.9,133743.95,1650],["2018-12-12",133694.41,133743.95,130821.39,133743.95,3480],["2018-12-13",133743.95,133743.95,130771.86,131019.53,9090],["2018-12-14",130771.86,130771.86,126908.14,127056.75,5550],["2018-12-17",126809.08,126809.08,118190.02,123836.99,20760],["2018-12-18",123836.99,123836.99,115317.0,119874.2,11740],["2018-12-19",119874.2,119874.2,114425.38,116159.09,5180],["2018-12-20",116159.09,118388.16,113930.03,113930.03,17280],["2018-12-21",112939.33,113930.03,112939.33,113930.03,3520],["2018-12-24",113930.03,113930.03,110512.13,113930.03,1300],["2018-12-25",111453.29,112443.98,105954.93,106351.2,2000],["2018-12-26",104072.6,113781.42,104072.6,112939.33,52950],["2018-12-27",120369.55,120369.55,113930.03,116406.77,1210],["2018-12-28",123737.92,123737.92,112939.33,116406.77,16620],["2019-01-02",122846.29,122846.29,114673.05,117892.81,1170],["2019-01-03",113930.03,117892.81,109967.25,117892.81,4720],["2019-01-04",117892.81,118883.51,116406.77,117892.81,13670],["2019-01-07",112493.52,116902.12,112443.98,116406.77,8430],["2019-01-08",112443.98,123787.45,108332.6,123787.45,13770],["2019-01-09",115267.47,118388.16,115168.4,115217.93,22400],["2019-01-10",113930.03,122350.94,113930.03,119874.2,102160],["2019-01-11",123836.99,123836.99,114425.38,120369.55,16160],["2019-01-14",123341.64,123341.64,117248.86,118883.51,12990],["2019-01-15",120369.55,120369.55,116902.12,119378.86,2670],["2019-01-16",117892.81,119378.86,116902.12,117001.19,1280],["2019-01-17",116406.77,118883.51,116406.77,116902.12,1520],["2019-01-18",114177.7,117694.67,114177.7,114425.38,1160],["2019-01-21",116406.77,117843.28,116406.77,117843.28,4940],["2019-01-22",114920.72,117843.28,114673.05,117843.28,4570],["2019-01-23",112493.52,117843.28,112493.52,116852.58,12360],["2019-01-24",109471.9,118883.51,109471.9,116654.44,11730],["2019-01-25",116406.77,118388.16,114920.72,116902.12,8260],["2019-01-28",117397.46,117397.46,114177.7,114177.7,7690],["2019-01-29",114177.7,116456.3,114177.7,116456.3,1990],["2019-01-30",123787.45,123787.45,116604.91,118883.51,10490],["2019-01-31",116456.3,118388.16,116456.3,116902.12,1100],["2019-02-01",117397.46,118388.16,117397.46,118388.16,1780],["2019-02-11",115713.28,117793.74,115019.79,115168.4,5450],["2019-02-12",115267.47,117744.21,115118.86,116159.09,7560],["2019-02-13",115812.35,118734.9,115812.35,117347.93,3460],["2019-02-14",117397.46,117397.46,115515.14,117298.39,2980],["2019-02-15",117248.86,117248.86,115416.07,116852.58,1080],["2019-02-18",114673.05,116902.12,114474.91,116159.09,3900],["2019-02-19",116803.05,116902.12,115911.42,116357.23,25740],["2019-02-20",117298.39,118883.51,117298.39,118883.51,11690],["2019-02-21",116406.77,118635.83,116406.77,118635.83,230],["2019-02-22",118883.51,118883.51,114425.38,118784.44,2280],["2019-02-25",117892.81,118883.51,116902.12,116902.12,2250],["2019-02-26",116902.12,117001.19,116902.12,116951.65,4700],["2019-02-27",118635.83,118635.83,117447.0,118586.3,9240],["2019-02-28",118586.3,119378.86,118586.3,118982.58,21120],["2019-03-01",123737.92,123737.92,119378.86,121360.25,1080],["2019-03-04",114425.38,114474.91,112889.8,112889.8,17190],["2019-03-05",105013.77,105013.77,105013.77,105013.77,14990],["2019-03-06",97682.62,97682.62,97682.62,97682.62,15250],["2019-03-07",90846.81,103081.91,90846.81,90846.81,590470],["2019-03-08",84506.36,84506.36,84506.36,84506.36,66340],["2019-03-11",78611.72,78611.72,78611.72,78611.72,25930],["2019-03-12",73113.36,73113.36,73113.36,73113.36,135330],["2019-03-13",68011.27,68011.27,68011.27,68011.27,21710],["2019-03-14",63255.93,63255.93,63255.93,63255.93,21520],["2019-03-15",58847.34,58847.34,58847.34,58847.34,17180],["2019-03-18",54735.95,54735.95,54735.95,54735.95,7010],["2019-03-19",50921.77,50921.77,50921.77,50921.77,62560],["2019-03-20",47404.8,47404.8,47404.8,47404.8,26300],["2019-03-21",44135.5,50674.1,44135.5,50674.1,947340],["2019-03-22",54191.07,54191.07,54191.07,54191.07,182620],["2019-03-25",57955.71,57955.71,56965.01,57955.71,379330],["2019-03-26",56915.48,61423.15,53992.93,59937.1,428730],["2019-03-27",61918.49,61918.49,55875.25,55875.25,164610],["2019-03-28",55875.25,55875.25,52011.53,52011.53,105370],["2019-03-29",48395.49,55379.9,48395.49,49534.8,529500],["2019-04-01",51516.19,51516.19,49534.8,50822.7,59820],["2019-04-02",50822.7,51516.19,50030.14,50921.77,134530],["2019-04-03",54438.74,54438.74,53002.23,54438.74,198580],["2019-04-04",56965.01,58203.38,56469.67,58203.38,148570],["2019-04-05",58203.38,62215.7,58203.38,60432.45,165240],["2019-04-08",61571.75,61670.82,56271.53,56965.01,178680],["2019-04-09",55478.97,56965.01,54290.14,54488.27,119270],["2019-04-10",53348.97,55033.16,53348.97,53348.97,84100],["2019-04-11",53348.97,56221.99,53348.97,55478.97,81180],["2019-04-12",55478.97,56717.34,54488.27,56469.67,30850],["2019-04-16",56469.67,56469.67,54983.62,55478.97,43140],["2019-04-17",54983.62,55528.51,54686.41,55478.97,46230],["2019-04-18",54983.62,55478.97,54488.27,54983.62,44720],["2019-04-19",55082.69,55825.71,54636.88,55478.97,28480],["2019-04-22",55478.97,55478.97,54290.14,54537.81,26360],["2019-04-23",54587.34,55181.76,54488.27,54983.62,27730],["2019-04-24",54240.6,55478.97,53497.58,55478.97,55510],["2019-04-25",53992.93,55528.51,53992.93,55528.51,36890],["2019-04-26",55082.69,55578.04,54537.81,55528.51,35190],["2019-05-02",55478.97,55478.97,54339.67,54934.09,42960],["2019-05-03",54934.09,54934.09,53992.93,54488.27,31000],["2019-05-06",53745.25,54389.2,53497.58,53992.93,47380],["2019-05-07",54240.6,54240.6,53249.9,53992.93,143460],["2019-05-08",53992.93,53992.93,52754.56,52754.56,48930],["2019-05-09",52754.56,53299.44,51070.37,51516.19,42620],["2019-05-10",50822.7,51862.93,50030.14,51020.84,37430],["2019-05-13",50525.49,51020.84,50277.82,50773.16,30630],["2019-05-14",50773.16,50773.16,47850.61,47850.61,169290],["2019-05-15",47850.61,48048.75,44878.52,46215.96,155440],["2019-05-16",47553.4,48940.38,46562.71,48246.89,20250],["2019-05-17",48544.1,51516.19,48544.1,50525.49,31790],["2019-05-20",50178.75,51714.33,50079.68,51714.33,44620],["2019-05-21",51912.47,53497.58,51912.47,52011.53,73570],["2019-05-22",53497.58,53992.93,53101.3,53497.58,153600],["2019-05-23",51516.19,53249.9,49782.47,49782.47,161570],["2019-05-24",46315.03,47058.06,46315.03,46315.03,413690],["2019-05-27",43838.29,47058.06,43838.29,46067.36,130850],["2019-05-28",46067.36,47058.06,45869.22,46364.57,60650],["2019-05-29",46414.1,46562.71,46116.89,46116.89,60970],["2019-05-30",46067.36,46116.89,45621.55,45918.76,37800],["2019-05-31",45918.76,45918.76,44581.32,45126.2,95540],["2019-06-03",45076.66,45126.2,43838.29,44482.25,58160],["2019-06-04",44333.64,44333.64,41856.9,41856.9,70460],["2019-06-05",43095.27,44779.45,43045.74,44729.92,186520],["2019-06-06",47801.08,47801.08,45572.01,46513.17,48400],["2019-06-07",46513.17,46562.71,44581.32,46562.71,58410],["2019-06-10",46562.71,46562.71,45076.66,45175.73,26420],["2019-06-11",45175.73,45274.8,42352.25,45175.73,35440],["2019-06-12",45076.66,45175.73,44135.5,45175.73,48510],["2019-06-13",44185.04,45572.01,44185.04,45423.41,22800],["2019-06-14",45076.66,46661.78,45076.66,46315.03,70380],["2019-06-17",45819.69,46017.82,45225.27,45472.94,44050],["2019-06-18",45472.94,45968.29,42847.6,43095.27,361010],["2019-06-19",43739.22,44333.64,43491.55,43491.55,95580],["2019-06-20",44383.18,44383.18,43342.95,43838.29,37200],["2019-06-21",43788.76,43937.36,43342.95,43342.95,122890],["2019-06-24",43342.95,43491.55,41609.23,41609.23,259100],["2019-06-25",41609.23,42104.58,39627.84,40618.53,246880],["2019-06-26",40370.86,40370.86,37795.05,38637.14,339140],["2019-06-27",37943.65,37943.65,37646.44,37695.98,210830],["2019-06-28",37646.44,37646.44,36408.07,36408.07,230380],["2019-07-01",36408.07,38637.14,36408.07,37151.1,149820],["2019-07-02",37844.58,37844.58,36408.07,37151.1,225640],["2019-07-03",36457.61,37646.44,36408.07,37646.44,219870],["2019-07-04",36804.35,37795.05,36804.35,37646.44,45050],["2019-07-05",37646.44,38884.81,37646.44,38141.79,93630],["2019-07-08",38141.79,39578.3,38141.79,39132.49,68380],["2019-07-09",39726.91,41609.23,39726.91,41609.23,93930],["2019-07-10",42352.25,43590.62,42352.25,43045.74,65240],["2019-07-11",43838.29,44333.64,41609.23,41856.9,37150],["2019-07-12",41460.62,41609.23,39627.84,40123.18,56030],["2019-07-15",40123.18,40123.18,39429.7,39429.7,41120],["2019-07-16",39627.84,40569.0,39627.84,40222.25,36260],["2019-07-17",40767.14,40767.14,39132.49,40024.11,27670],["2019-07-18",40024.11,40024.11,39231.56,39330.63,10390],["2019-07-19",39627.84,39627.84,38538.07,38637.14,32480],["2019-07-22",36903.42,38141.79,36903.42,37398.77,27150],["2019-07-23",36655.75,36952.96,36408.07,36655.75,55920],["2019-07-24",36556.68,37646.44,36408.07,37052.03,28870],["2019-07-25",37151.1,37151.1,36408.07,36655.75,28590],["2019-07-26",36655.75,36655.75,35665.05,35665.05,37460],["2019-07-29",35665.05,35665.05,33188.31,33188.31,104790],["2019-07-30",31206.92,31702.27,30909.71,30909.71,54980],["2019-07-31",28779.72,31454.59,28779.72,29473.2,63830],["2019-08-01",29473.2,30216.22,29473.2,29968.55,23770],["2019-08-02",29968.55,31702.27,29968.55,29968.55,71510],["2019-08-05",30612.5,30612.5,27888.09,27888.09,89340],["2019-08-06",26501.12,27640.42,25956.23,25956.23,98570],["2019-08-07",24866.47,25114.14,24618.79,24767.4,78750],["2019-08-08",23182.28,24767.4,23182.28,24272.05,111090],["2019-08-09",24618.79,25956.23,24618.79,25956.23,146470],["2019-08-12",27244.14,27541.35,26550.65,27392.74,56350],["2019-08-13",27244.14,27293.67,25659.02,26005.77,77870],["2019-08-14",26203.91,27244.14,26203.91,27046.0,70620],["2019-08-15",25857.16,26600.18,25857.16,26302.98,28360],["2019-08-16",26154.37,26154.37,24916.0,24916.0,39250],["2019-08-19",26253.44,26253.44,25015.07,25758.09,33850],["2019-08-20",25262.75,25758.09,25015.07,25015.07,20920],["2019-08-21",25262.75,25758.09,25262.75,25262.75,26180],["2019-08-22",25609.49,25758.09,25015.07,25015.07,9710],["2019-08-23",25015.07,26005.77,25015.07,25262.75,27340],["2019-08-26",25015.07,25262.75,24272.05,25114.14,72150],["2019-08-27",25015.07,25411.35,24767.4,25114.14,23060],["2019-08-28",25114.14,25262.75,24767.4,25114.14,38430],["2019-08-29",24866.47,25213.21,24816.93,24916.0,6730],["2019-08-30",24866.47,25213.21,24866.47,25015.07,21430],["2019-09-03",26748.79,26748.79,26699.25,26748.79,174570],["2019-09-04",28581.58,28581.58,27987.16,28581.58,129520],["2019-09-05",30562.97,30562.97,30216.22,30562.97,78540],["2019-09-06",32692.96,32692.96,31206.92,32197.62,150430],["2019-09-09",33188.31,34426.68,32593.9,34426.68,165830],["2019-09-10",36804.35,36804.35,34674.36,34922.03,2056390],["2019-09-11",32792.03,34674.36,32494.83,32494.83,1508360],["2019-09-12",30562.97,31702.27,30463.9,30612.5,153790],["2019-09-13",29225.53,29473.2,28482.51,28680.65,180690],["2019-09-16",28482.51,28680.65,26748.79,27838.55,37050],["2019-09-17",27640.42,29770.41,27640.42,29770.41,51340],["2019-09-18",31058.32,31850.87,31058.32,31850.87,33120],["2019-09-19",33634.13,34079.94,29671.34,29919.02,103090],["2019-09-20",31702.27,31702.27,30711.57,31206.92,37420],["2019-09-23",31355.53,32197.62,30959.25,31454.59,940480],["2019-09-24",31454.59,31454.59,30216.22,30216.22,35120],["2019-09-25",29671.34,30216.22,29275.06,29770.41,49990],["2019-09-26",29720.88,31157.39,29720.88,30216.22,15900],["2019-09-27",30860.18,31058.32,30216.22,30315.29,34750],["2019-09-30",30315.29,30364.83,29720.88,29720.88,22320],["2019-10-01",29720.88,30265.76,29720.88,29968.55,21780],["2019-10-02",29968.55,30612.5,29968.55,30216.22,30670],["2019-10-03",30216.22,30364.83,29819.95,29819.95,12810],["2019-10-04",29819.95,30216.22,29720.88,29720.88,14500],["2019-10-07",29720.88,30414.36,29720.88,29869.48,23180],["2019-10-08",29869.48,30216.22,29819.95,30166.69,17120],["2019-10-09",29869.48,30166.69,29720.88,29720.88,10150],["2019-10-10",29720.88,29819.95,29473.2,29522.74,10300],["2019-10-11",29522.74,29968.55,29522.74,29720.88,19970],["2019-10-14",29720.88,29819.95,29522.74,29720.88,31960],["2019-10-15",29522.74,29819.95,29522.74,29770.41,14940],["2019-10-16",29770.41,30166.69,29671.34,29720.88,16700],["2019-10-17",29720.88,30018.09,29671.34,29720.88,26940],["2019-10-18",29720.88,29869.48,29473.2,29720.88,15770],["2019-10-21",29720.88,29720.88,29522.74,29720.88,544140],["2019-10-22",27640.42,28234.83,27640.42,27640.42,218030],["2019-10-23",26253.44,26946.93,25906.7,26302.98,45820],["2019-10-24",26302.98,28135.76,26203.91,27987.16,16600],["2019-10-25",27987.16,28036.69,26748.79,27244.14,3930],["2019-10-28",27046.0,27640.42,27046.0,27095.53,12600],["2019-10-29",26501.12,27541.35,26501.12,26897.39,11250],["2019-10-30",27293.67,27293.67,26748.79,26798.32,6920],["2019-10-31",26798.32,26946.93,26402.05,26550.65,11020],["2019-11-01",26550.65,26897.39,26451.58,26451.58,13470],["2019-11-04",26699.25,26699.25,25807.63,26154.37,26420],["2019-11-05",26154.37,26253.44,25956.23,26055.3,25970],["2019-11-06",26550.65,26550.65,25906.7,26104.84,25110],["2019-11-07",26104.84,26104.84,25659.02,25857.16,52890],["2019-11-08",26154.37,26154.37,25659.02,25659.02,16030],["2019-11-11",25262.75,25510.42,25163.68,25411.35,21630],["2019-11-12",25411.35,25411.35,24965.54,25163.68,31280],["2019-11-13",24916.0,25015.07,24767.4,24866.47,44270],["2019-11-14",24866.47,25064.61,24668.33,24866.47,37800],["2019-11-15",24866.47,24866.47,24470.19,24519.72,38250],["2019-11-18",24519.72,24519.72,24172.98,24272.05,10330],["2019-11-19",24272.05,24272.05,24024.38,24123.45,18050],["2019-11-20",24123.45,24123.45,23826.24,23900.54,47350],["2019-11-21",23677.63,23776.7,23529.03,23529.03,35450],["2019-11-22",23529.03,23529.03,23033.68,23157.52,23290],["2019-11-25",23033.68,23157.52,22538.33,22612.63,22810],["2019-11-26",21844.84,22389.73,21844.84,22389.73,29490],["2019-11-27",22290.66,23776.7,22290.66,22340.19,20180],["2019-11-28",22786.01,22810.77,22117.29,22117.29,33470],["2019-11-29",22142.05,22142.05,21795.31,21919.15,20190],["2019-12-02",21919.15,21919.15,21448.57,21547.64,17740],["2019-12-03",21200.89,21200.89,20779.85,20804.61,18540],["2019-12-04",20309.27,20457.87,20061.59,20309.27,17460],["2019-12-05",20309.27,20309.27,19813.92,19962.52,17290],["2019-12-06",19516.71,19813.92,19516.71,19764.38,34070],["2019-12-09",19764.38,19764.38,19318.57,19714.85,9090],["2019-12-10",19417.64,19566.24,19169.97,19318.57,20780],["2019-12-11",18922.29,19269.04,18724.15,18724.15,26070],["2019-12-12",18724.15,18724.15,18575.55,18625.08,14470],["2019-12-13",18625.08,19912.99,18625.08,19912.99,18240],["2019-12-16",21299.96,21299.96,21299.96,21299.96,11780],["2019-12-17",19813.92,21498.1,19813.92,20705.54,103110],["2019-12-18",20705.54,20705.54,19318.57,19318.57,8470],["2019-12-19",20309.27,20309.27,18922.29,19318.57,19700],["2019-12-20",17981.13,19318.57,17981.13,18327.87,56630],["2019-12-23",18327.87,19467.17,18327.87,19070.9,13140],["2019-12-24",19070.9,19318.57,18377.41,19070.9,8210],["2019-12-25",19070.9,19070.9,18674.62,18971.83,10260],["2019-12-26",18971.83,19070.9,18773.69,19021.36,7220],["2019-12-27",19120.43,19120.43,18674.62,18674.62,3930],["2019-12-30",18674.62,18674.62,18278.34,18674.62,14250],["2019-12-31",18674.62,18674.62,17931.6,18327.87,21070],["2020-01-02",18327.87,19070.9,18327.87,18922.29,26340],["2020-01-03",18823.22,19070.9,18228.8,18327.87,24070],["2020-01-06",18327.87,18823.22,18278.34,18773.69,34390],["2020-01-07",19070.9,19269.04,18823.22,19070.9,9720],["2020-01-08",18872.76,18872.76,17981.13,18080.2,147640],["2020-01-09",18080.2,18426.94,18080.2,18327.87,5620],["2020-01-10",18080.2,18426.94,17931.6,17931.6,26680],["2020-01-13",18179.27,18327.87,17931.6,17981.13,20620],["2020-01-14",18327.87,18327.87,18080.2,18278.34,14600],["2020-01-15",18327.87,18352.64,18129.73,18327.87,36540],["2020-01-16",18327.87,18575.55,18179.27,18352.64,8210],["2020-01-17",18773.69,18773.69,18327.87,18327.87,8390],["2020-01-20",18327.87,18575.55,18228.8,18575.55,8600],["2020-01-21",18327.87,18823.22,18278.34,18278.34,31190],["2020-01-22",18575.55,18674.62,18278.34,18377.41,30000],["2020-01-30",18327.87,18575.55,18228.8,18327.87,20340],["2020-01-31",18377.41,18426.94,18327.87,18327.87,34680],["2020-02-03",17931.6,17931.6,17287.64,17584.85,76590],["2020-02-04",18228.8,18228.8,17386.71,18055.43,11890],["2020-02-05",18327.87,18575.55,18327.87,18575.55,10300],["2020-02-06",19021.36,19021.36,18377.41,18724.15,2730],["2020-02-07",18327.87,18773.69,17436.25,18550.78,11530],["2020-02-10",18575.55,18823.22,18476.48,18575.55,15820],["2020-02-11",19863.45,19863.45,19863.45,19863.45,91930],["2020-02-12",21250.43,21250.43,21250.43,21250.43,3080],["2020-02-13",22736.47,22736.47,22736.47,22736.47,44500],["2020-02-14",24321.58,24321.58,24321.58,24321.58,46210],["2020-02-17",26005.77,26005.77,22686.94,24519.72,1796020],["2020-02-18",24742.63,25262.75,24272.05,24965.54,1465780],["2020-02-19",24965.54,25411.35,24569.26,25262.75,3046490],["2020-02-20",24767.4,25262.75,24321.58,24767.4,49620],["2020-02-21",24916.0,25015.07,24321.58,24866.47,80000],["2020-02-24",24321.58,24519.72,23231.82,24272.05,55360],["2020-02-25",23875.77,24470.19,23776.7,24420.65,51730],["2020-02-26",26104.84,26104.84,25510.42,26104.84,67640],["2020-02-27",27888.09,27888.09,27888.09,27888.09,12660],["2020-02-28",29819.95,29819.95,29819.95,29819.95,37010],["2020-03-02",31900.41,31900.41,31900.41,31900.41,73770],["2020-03-03",34129.47,34129.47,34129.47,34129.47,27800],["2020-03-04",36507.14,36507.14,36507.14,36507.14,13750],["2020-03-05",39033.42,39033.42,39033.42,39033.42,41490],["2020-03-06",41757.83,41757.83,39132.49,41113.88,341870],["2020-03-09",38240.86,38240.86,38240.86,38240.86,9920],["2020-03-10",35565.98,35565.98,35565.98,35565.98,10000],["2020-03-11",33089.24,36556.68,33089.24,33089.24,224340],["2020-03-12",33188.31,35367.84,30860.18,35367.84,200920],["2020-03-13",37596.91,37596.91,36160.4,37250.17,50380],["2020-03-16",34773.43,36408.07,34674.36,34674.36,41370],["2020-03-17",32247.15,32692.96,32247.15,32247.15,14440],["2020-03-18",30018.09,31454.59,30018.09,30018.09,67910],["2020-03-19",28185.3,29720.88,27937.62,27937.62,28340],["2020-03-20",26154.37,27244.14,26005.77,26005.77,60380],["2020-03-23",24222.51,24222.51,24197.75,24197.75,20670],["2020-03-24",22513.56,23330.89,22513.56,22513.56,74250],["2020-03-25",22092.52,24073.91,21547.64,24073.91,79610],["2020-03-26",25361.82,25758.09,24519.72,25758.09,44330],["2020-03-27",26996.46,27541.35,26302.98,27244.14,77650],["2020-03-30",25361.82,25361.82,25361.82,25361.82,16290],["2020-03-31",23603.33,25361.82,23603.33,23603.33,89890],["2020-04-01",23603.33,24767.4,22315.43,24569.26,32270],["2020-04-03",22934.61,24618.79,22934.61,24618.79,47990],["2020-04-06",24123.45,26005.77,24123.45,25312.28,48320],["2020-04-07",26154.37,26154.37,24767.4,25659.02,24320],["2020-04-08",24816.93,25460.88,24272.05,25015.07,23300],["2020-04-09",25015.07,25609.49,25015.07,25262.75,26660],["2020-04-10",24965.54,25262.75,24321.58,24668.33,28340],["2020-04-13",24668.33,26203.91,24668.33,25114.14,26510],["2020-04-14",25114.14,25262.75,24519.72,24643.56,22540],["2020-04-15",24668.33,25758.09,24668.33,25559.95,25350],["2020-04-16",25758.09,27343.21,25708.56,27343.21,34630],["2020-04-17",29225.53,29225.53,29225.53,29225.53,16670],["2020-04-20",31256.46,31256.46,27194.6,30463.9,95230],["2020-04-21",28532.04,29621.81,28333.9,28482.51,82520],["2020-04-22",28482.51,30463.9,28482.51,30216.22,32960],["2020-04-23",31157.39,31603.2,29572.27,29819.95,22210],["2020-04-24",29720.88,29720.88,28482.51,29076.92,17810],["2020-04-27",29076.92,29076.92,27244.14,27491.81,48840],["2020-04-28",27491.81,28482.51,26501.12,28234.83,10890],["2020-04-29",27838.55,29027.39,27244.14,28135.76,30920],["2020-05-04",27789.02,27789.02,26897.39,26996.46,15930],["2020-05-05",26946.93,26996.46,26005.77,26501.12,22200],["2020-05-06",26154.37,26748.79,26154.37,26501.12,22310],["2020-05-07",27194.6,27343.21,26798.32,27095.53,31100],["2020-05-08",27937.62,27937.62,26005.77,27194.6,32130],["2020-05-11",27194.6,27590.88,27046.0,27244.14,19940],["2020-05-12",27244.14,28135.76,27095.53,27590.88,53470],["2020-05-13",27590.88,27689.95,27244.14,27244.14,18670],["2020-05-14",26352.51,27194.6,26352.51,27194.6,45660],["2020-05-15",27541.35,27541.35,26501.12,27145.07,10630],["2020-05-18",27145.07,29027.39,27145.07,29027.39,174370],["2020-05-19",30711.57,30711.57,29225.53,30513.43,60910],["2020-05-20",30562.97,32148.08,30166.69,31206.92,64850],["2020-05-21",31206.92,31652.73,29175.99,30315.29,60270],["2020-05-22",29473.2,30265.76,29225.53,29225.53,26110],["2020-05-25",28977.86,30711.57,28977.86,29671.34,37840],["2020-05-26",29720.88,30166.69,28730.18,29473.2,30170],["2020-05-27",29275.06,29473.2,28829.25,28928.32,17840],["2020-05-28",28928.32,29225.53,28333.9,28829.25,14820],["2020-05-29",28383.44,29027.39,28383.44,28829.25,17780],["2020-06-01",29473.2,29473.2,28730.18,28977.86,23130],["2020-06-02",28730.18,29076.92,28680.65,28680.65,31150],["2020-06-03",28680.65,28878.79,28482.51,28532.04,21290],["2020-06-04",28532.04,28928.32,28383.44,28631.11,25780],["2020-06-05",28977.86,28977.86,28581.58,28631.11,15550],["2020-06-08",28730.18,29225.53,28680.65,28878.79,44670],["2020-06-09",28878.79,28928.32,28532.04,28581.58,24640],["2020-06-10",28730.18,28878.79,28482.51,28532.04,23420],["2020-06-11",28581.58,28631.11,27739.49,27739.49,42040],["2020-06-12",25906.7,28234.83,25906.7,27145.07,18530],["2020-06-15",27046.0,27145.07,26253.44,26253.44,33040],["2020-06-16",26550.65,27046.0,26352.51,26847.86,38780],["2020-06-17",26748.79,26847.86,26501.12,26501.12,8020],["2020-06-18",27244.14,27244.14,26699.25,26748.79,8840],["2020-06-19",26302.98,27194.6,26302.98,26798.32,8980],["2020-06-22",26798.32,26996.46,26253.44,26748.79,27190],["2020-06-23",26748.79,27095.53,26699.25,27095.53,43470],["2020-06-24",26798.32,26996.46,26748.79,26748.79,17270],["2020-06-25",26847.86,26996.46,26550.65,26748.79,22850],["2020-06-26",26748.79,26847.86,26748.79,26748.79,13200],["2020-06-29",26748.79,26748.79,25758.09,25758.09,9890],["2020-06-30",25906.7,26402.05,25262.75,25460.88,15420],["2020-07-01",25708.56,26253.44,25312.28,26253.44,8300],["2020-07-02",26005.77,26748.79,26005.77,26451.58,4510],["2020-07-03",25758.09,26550.65,25758.09,26550.65,5300],["2020-07-06",26253.44,26748.79,26253.44,26699.25,9240],["2020-07-07",26501.12,26748.79,26501.12,26501.12,6100],["2020-07-08",26501.12,26550.65,26154.37,26253.44,5280],["2020-07-09",26302.98,27244.14,26203.91,27244.14,19180],["2020-07-10",26847.86,27244.14,26253.44,27194.6,5600],["2020-07-13",27046.0,27194.6,26847.86,26847.86,3890],["2020-07-14",27145.07,28680.65,26897.39,28680.65,28350],["2020-07-15",30662.04,30662.04,29225.53,29522.74,47960],["2020-07-16",29720.88,29720.88,28977.86,29126.46,19120],["2020-07-17",28532.04,29126.46,28482.51,28878.79,11300],["2020-07-20",28878.79,28878.79,28234.83,28730.18,16500],["2020-07-21",28730.18,29720.88,28631.11,28730.18,27920],["2020-07-22",28730.18,28829.25,26748.79,26748.79,53790],["2020-07-23",26748.79,27689.95,25262.75,26253.44,35430],["2020-07-24",26253.44,26253.44,24569.26,24569.26,33300],["2020-07-27",22860.31,23306.12,22860.31,22860.31,63450],["2020-07-28",21795.31,24445.42,21795.31,24420.65,17950],["2020-07-29",24272.05,24272.05,22786.01,23033.68,38470],["2020-07-30",24123.45,24123.45,23033.68,23281.35,3900],["2020-07-31",22117.29,23380.42,22117.29,22736.47,5090],["2020-08-03",22786.01,23529.03,22786.01,23281.35,7410],["2020-08-04",23281.35,23900.54,23281.35,23529.03,8750],["2020-08-05",23281.35,23529.03,22786.01,23529.03,57400],["2020-08-06",22786.01,23677.63,22786.01,23578.56,13010],["2020-08-07",23578.56,23925.31,23281.35,23529.03,6270],["2020-08-10",23553.8,24420.65,23529.03,24395.89,9920],["2020-08-11",24519.72,25460.88,24420.65,24717.86,18120],["2020-08-12",25659.02,26005.77,25262.75,25659.02,23870],["2020-08-13",25411.35,25758.09,24717.86,25262.75,27340],["2020-08-14",25262.75,25659.02,24767.4,24767.4,9640],["2020-08-17",24767.4,24767.4,23776.7,24767.4,8200],["2020-08-18",24767.4,24767.4,23925.31,24321.58,3980],["2020-08-19",24321.58,24717.86,24321.58,24668.33,1190],["2020-08-20",23974.84,24668.33,23974.84,24073.91,5620],["2020-08-21",24073.91,24272.05,23826.24,23925.31,9640],["2020-08-24",23950.07,24767.4,23950.07,24123.45,14140],["2020-08-25",24272.05,24965.54,24272.05,24668.33,11400],["2020-08-26",24717.86,24965.54,24321.58,24916.0,13810],["2020-08-27",25064.61,25758.09,24965.54,25262.75,28050],["2020-08-28",25312.28,26253.44,25312.28,26203.91,28220],["2020-08-31",25361.82,25906.7,25361.82,25758.09,3910],["2020-09-01",25758.09,26253.44,25262.75,25510.42,12440],["2020-09-03",25758.09,25758.09,25114.14,25114.14,10130],["2020-09-04",24519.72,25015.07,24470.19,25015.07,18360],["2020-09-07",24519.72,25213.21,24519.72,24767.4,37710],["2020-09-08",24767.4,25213.21,24767.4,24816.93,7390],["2020-09-09",24767.4,24816.93,24272.05,24767.4,3900],["2020-09-10",25064.61,25064.61,24272.05,24371.12,7150],["2020-09-11",24767.4,24767.4,23776.7,24272.05,9360],["2020-09-14",24272.05,24767.4,24272.05,24717.86,6280],["2020-09-15",24519.72,25015.07,24519.72,24618.79,2850],["2020-09-16",24916.0,24916.0,24272.05,24519.72,2800],["2020-09-17",24470.19,24569.26,24272.05,24470.19,9160],["2020-09-18",24470.19,24470.19,24272.05,24371.12,11800],["2020-09-21",23999.61,24371.12,23999.61,24272.05,17110],["2020-09-22",24272.05,24494.96,24172.98,24272.05,11940],["2020-09-23",24123.45,24272.05,24073.91,24272.05,10730],["2020-09-24",24272.05,24272.05,23875.77,24222.51,1750],["2020-09-25",24073.91,24172.98,23851.0,23925.31,15950],["2020-09-28",24073.91,24197.75,23776.7,23900.54,10670],["2020-09-29",23875.77,23900.54,23380.42,23578.56,17910],["2020-09-30",23578.56,23727.17,23281.35,23281.35,10580],["2020-10-01",23281.35,24024.38,22786.01,24024.38,14900],["2020-10-02",24024.38,24024.38,22786.01,23677.63,7770],["2020-10-05",23033.68,23677.63,23033.68,23677.63,6480],["2020-10-06",23776.7,23776.7,23132.75,23578.56,8110],["2020-10-07",23330.89,23776.7,23281.35,23628.1,1708230],["2020-10-08",23281.35,23628.1,23281.35,23479.49,5830],["2020-10-09",23355.66,23875.77,23355.66,23578.56,9160],["2020-10-12",22290.66,22786.01,22142.05,22166.82,168530],["2020-10-13",20804.61,22142.05,20804.61,21795.31,28410],["2020-10-14",21423.8,22042.98,21423.8,21696.24,13390],["2020-10-15",21473.33,22166.82,21448.57,22166.82,21450],["2020-10-16",22191.59,22984.14,22191.59,22637.4,52970],["2020-10-19",22637.4,22637.4,22092.52,22290.66,9720],["2020-10-20",22092.52,22488.8,22092.52,22241.12,30810],["2020-10-21",22389.73,22637.4,22092.52,22290.66,31890],["2020-10-22",22488.8,22488.8,22191.59,22290.66,39060],["2020-10-23",22439.26,22538.33,22290.66,22315.43,13680],["2020-10-26",22117.29,22315.43,22117.29,22191.59,19020],["2020-10-27",22142.05,22538.33,21943.91,22191.59,52670],["2020-10-28",22166.82,22290.66,21894.38,21919.15,31900],["2020-10-29",22042.98,22290.66,21547.64,22042.98,56430],["2020-10-30",21919.15,22290.66,21745.78,22241.12,58400],["2020-11-02",22290.66,22290.66,21894.38,22191.59,22550],["2020-11-03",22042.98,22216.36,22018.22,22042.98,40930],["2020-11-04",22241.12,22241.12,21844.84,22241.12,46340],["2020-11-05",22265.89,22265.89,21919.15,21943.91,6970],["2020-11-06",21869.61,22216.36,21795.31,22191.59,92260],["2020-11-09",22290.66,23033.68,22042.98,22538.33,54050],["2020-11-10",22786.01,22786.01,22290.66,22488.8,24050],["2020-11-11",22686.94,22686.94,22340.19,22488.8,1870],["2020-11-12",22042.98,22488.8,22042.98,22290.66,12200],["2020-11-13",21968.68,22340.19,21968.68,22042.98,42180],["2020-11-16",22042.98,22241.12,22042.98,22191.59,29300],["2020-11-17",22042.98,22290.66,21968.68,22092.52,90100],["2020-11-18",21894.38,22067.75,21894.38,21894.38,9530],["2020-11-19",22092.52,22092.52,21844.84,21894.38,4130],["2020-11-20",21844.84,22241.12,21795.31,22241.12,25110],["2020-11-23",22042.98,22191.59,21894.38,22142.05,40240],["2020-11-24",22191.59,22265.89,21894.38,21943.91,8550],["2020-11-25",21844.84,21943.91,21844.84,21943.91,10610],["2020-11-26",21943.91,21943.91,21795.31,21844.84,30710],["2020-11-27",21795.31,21993.45,21795.31,21844.84,105200],["2020-11-30",21646.71,21869.61,21646.71,21844.84,28380],["2020-12-01",22290.66,23355.66,22290.66,23355.66,97670],["2020-12-02",24965.54,24965.54,24073.91,24470.19,100090],["2020-12-03",24717.86,24916.0,23776.7,24222.51,17170],["2020-12-04",23925.31,23925.31,22538.33,23479.49,21540],["2020-12-07",22835.54,23281.35,22538.33,22786.01,33190],["2020-12-08",22786.01,23231.82,22464.03,23157.52,6420],["2020-12-09",23281.35,23281.35,22686.94,22736.47,16620],["2020-12-10",23132.75,23132.75,22290.66,22488.8,15990],["2020-12-11",22538.33,22637.4,22142.05,22142.05,20590],["2020-12-14",22563.1,23281.35,22241.12,22984.14,24820],["2020-12-15",23083.21,23083.21,22637.4,22786.01,14230],["2020-12-16",22786.01,23033.68,22587.87,22637.4,23860],["2020-12-17",22389.73,22786.01,22340.19,22587.87,24950],["2020-12-18",22538.33,22934.61,22538.33,22637.4,10900],["2020-12-21",22389.73,22488.8,22340.19,22364.96,58390],["2020-12-22",22389.73,23231.82,22389.73,22786.01,51610],["2020-12-23",22587.87,24024.38,22587.87,23727.17,88110],["2020-12-24",23999.61,24073.91,22885.08,23628.1,28080],["2020-12-25",23628.1,23776.7,23281.35,23479.49,35510],["2020-12-28",22934.61,23479.49,22835.54,22934.61,50830],["2020-12-29",22810.77,23380.42,22786.01,22934.61,21060],["2020-12-30",22885.08,23231.82,22786.01,22786.01,31790],["2020-12-31",22786.01,22885.08,22736.47,22835.54,18610],["2021-01-04",22835.54,23281.35,22786.01,23182.28,51800],["2021-01-05",23182.28,23231.82,21572.4,22984.14,49600],["2021-01-06",22984.14,23083.21,22934.61,22984.14,31300],["2021-01-07",22984.14,23182.28,22984.14,23132.75,18300],["2021-01-08",22984.14,23182.28,22290.66,22786.01,35100],["2021-01-11",23281.35,23281.35,22736.47,22835.54,27700],["2021-01-12",22686.94,22835.54,22587.87,22786.01,25900],["2021-01-13",22686.94,23231.82,22686.94,22835.54,38100],["2021-01-14",22835.54,22984.14,22736.47,22934.61,12300],["2021-01-15",22885.08,22984.14,21399.03,22191.59,137000],["2021-01-18",22191.59,23033.68,22042.98,22290.66,138300],["2021-01-19",22290.66,22340.19,21423.8,21547.64,495800],["2021-01-20",21547.64,22042.98,20556.94,21101.82,66100],["2021-01-21",21101.82,21399.03,20457.87,20482.64,185000],["2021-01-22",20061.59,20779.85,20061.59,20705.54,157200],["2021-01-25",21299.96,22142.05,21299.96,22142.05,688900],["2021-01-26",23380.42,23628.1,22786.01,22885.08,230200],["2021-01-27",22786.01,22786.01,21299.96,21547.64,66200],["2021-01-28",20061.59,20755.08,20061.59,20061.59,127800],["2021-01-29",18823.22,21176.12,18823.22,20953.22,40900],["2021-02-01",19912.99,20953.22,19912.99,20135.89,27500],["2021-02-02",19566.24,19813.92,18823.22,19169.97,79400],["2021-02-03",19169.97,19962.52,19169.97,19863.45,28800],["2021-02-04",19615.78,20309.27,19368.1,19615.78,20800],["2021-02-05",19615.78,19813.92,19566.24,19764.38,21600],["2021-02-08",20160.66,20160.66,19318.57,19368.1,18300],["2021-02-09",19764.38,19764.38,19219.5,19615.78,43900],["2021-02-17",19368.1,19615.78,19219.5,19318.57,63300],["2021-02-18",19318.57,20210.2,19244.27,19962.52,55500],["2021-02-19",19813.92,20259.73,19764.38,20061.59,30800],["2021-02-22",20012.06,20284.5,20012.06,20284.5,26900],["2021-02-23",20284.5,20457.87,19863.45,20185.43,25500],["2021-02-24",20185.43,20185.43,19566.24,19912.99,22200],["2021-02-25",19912.99,19912.99,19566.24,19813.92,10300],["2021-02-26",19813.92,19813.92,19566.24,19665.31,7900],["2021-03-01",19442.41,19714.85,19318.57,19714.85,48800],["2021-03-02",21077.06,21077.06,19912.99,20210.2,22100],["2021-03-03",20210.2,20309.27,19912.99,20111.13,14200],["2021-03-04",20160.66,20160.66,19813.92,19813.92,11500],["2021-03-05",19417.64,19714.85,19417.64,19615.78,15600],["2021-03-08",19714.85,19714.85,19516.71,19615.78,25400],["2021-03-09",19615.78,20259.73,19566.24,20210.2,44700],["2021-03-10",20111.13,20160.66,19640.55,19714.85,16800],["2021-03-11",19714.85,19912.99,19714.85,19912.99,33200],["2021-03-12",19962.52,19962.52,19665.31,19813.92,11500],["2021-03-15",19813.92,19813.92,19566.24,19813.92,19000],["2021-03-16",19566.24,19714.85,19566.24,19714.85,9300],["2021-03-17",19615.78,19813.92,19516.71,19714.85,27900],["2021-03-18",19615.78,19665.31,19318.57,19665.31,58000],["2021-03-19",19665.31,19813.92,19665.31,19813.92,13300],["2021-03-22",19615.78,19764.38,19318.57,19417.64,17300],["2021-03-23",19417.64,19665.31,19368.1,19665.31,642800],["2021-03-24",19368.1,19665.31,19269.04,19343.34,16400],["2021-03-25",19318.57,19615.78,19318.57,19467.17,30300],["2021-03-26",19566.24,19566.24,18674.62,18674.62,29600],["2021-03-29",19095.66,19516.71,18327.87,19021.36,17300],["2021-03-30",18724.15,19318.57,18724.15,19244.27,24700],["2021-03-31",19169.97,19615.78,19169.97,19318.57,18200],["2021-04-01",19541.48,19541.48,19219.5,19392.87,12000],["2021-04-02",19392.87,19417.64,19318.57,19343.34,17200],["2021-04-05",19368.1,19368.1,18773.69,18823.22,101100],["2021-04-06",18823.22,18823.22,17832.53,18005.9,133500],["2021-04-07",17782.99,18005.9,17337.18,17758.22,173300],["2021-04-08",17262.88,17733.46,16742.76,16792.3,176000],["2021-04-09",16247.41,16296.95,15628.23,15628.23,456300],["2021-04-12",14860.44,14860.44,14538.46,14538.46,174500],["2021-04-13",13869.74,13869.74,13523.0,13523.0,67200],["2021-04-14",12581.84,14340.32,12581.84,12581.84,994200],["2021-04-15",12631.37,12680.91,11714.98,11714.98,516100],["2021-04-16",11492.07,11492.07,10897.65,10897.65,572600],["2021-04-19",10451.84,11095.79,10154.63,10154.63,526500],["2021-04-20",9733.59,10848.12,9708.82,10848.12,127500],["2021-04-22",11591.14,11591.14,11393.0,11591.14,305700],["2021-04-23",12383.7,12383.7,11888.35,12383.7,405000],["2021-04-26",12383.7,13250.56,12383.7,13250.56,423000],["2021-04-27",13523.0,13523.0,12334.16,12334.16,292200],["2021-04-28",11591.14,12136.02,11492.07,11492.07,324400],["2021-04-29",11393.0,12235.09,10749.05,11888.35,203100],["2021-05-04",11194.86,11640.68,11145.33,11343.47,133800],["2021-05-05",11293.93,11789.28,11293.93,11615.91,149500],["2021-05-06",11095.79,11591.14,11095.79,11343.47,139300],["2021-05-07",11120.56,11343.47,11095.79,11145.33,96200],["2021-05-10",10947.19,10947.19,10649.98,10798.59,131700],["2021-05-11",10674.75,11194.86,10649.98,11120.56,100600],["2021-05-12",10897.65,11293.93,10798.59,11120.56,52700],["2021-05-13",10996.72,11170.1,10971.96,11021.49,74700],["2021-05-14",11120.56,11120.56,10897.65,10922.42,127600],["2021-05-17",10996.72,11046.26,10897.65,10996.72,73600],["2021-05-18",10996.72,10996.72,10749.05,10848.12,64800],["2021-05-19",10848.12,10848.12,10105.1,10105.1,520300],["2021-05-20",10105.1,10352.77,10030.8,10105.1,75700],["2021-05-21",10129.87,10798.59,9906.96,10798.59,136200],["2021-05-24",10204.17,11095.79,10204.17,10600.45,179400],["2021-05-25",10600.45,10649.98,10154.63,10204.17,86200],["2021-05-26",10402.31,10625.21,9981.26,10625.21,80000],["2021-05-27",10649.98,10674.75,10303.24,10328.0,54900],["2021-05-28",10055.56,10402.31,10055.56,10303.24,50400],["2021-05-31",9906.96,10550.91,9906.96,10080.33,97700],["2021-06-01",9956.49,10080.33,9956.49,9981.26,46600],["2021-06-02",9981.26,10105.1,9857.42,9956.49,104000],["2021-06-03",9956.49,10352.77,9882.19,10228.94,272500],["2021-06-04",10228.94,10402.31,10154.63,10278.47,97200],["2021-06-07",10402.31,10649.98,10402.31,10649.98,164700],["2021-06-08",11393.0,11393.0,10897.65,11244.4,268400],["2021-06-09",11244.4,11293.93,10649.98,10947.19,83000],["2021-06-10",10798.59,10798.59,10451.84,10600.45,56300],["2021-06-11",10600.45,11095.79,10501.38,10798.59,63300],["2021-06-14",10798.59,10798.59,10526.14,10649.98,96900],["2021-06-15",10798.59,10848.12,10501.38,10600.45,34000],["2021-06-16",10600.45,10897.65,10600.45,10625.21,103700],["2021-06-17",10649.98,10649.98,10501.38,10575.68,51000],["2021-06-18",10600.45,10600.45,10402.31,10476.61,79300],["2021-06-21",10402.31,10501.38,10303.24,10501.38,80600],["2021-06-22",10649.98,10699.52,10501.38,10575.68,62400],["2021-06-23",10501.38,10600.45,10427.07,10476.61,23600],["2021-06-24",10550.91,10550.91,10278.47,10402.31,30600],["2021-06-25",10303.24,10476.61,10303.24,10402.31,47100],["2021-06-28",10402.31,10402.31,10154.63,10328.0,47900],["2021-06-29",10328.0,10328.0,10179.4,10253.7,80500],["2021-06-30",10204.17,10303.24,10129.87,10129.87,53000],["2021-07-01",10105.1,10204.17,10055.56,10204.17,70900],["2021-07-02",10352.77,10352.77,10105.1,10105.1,22300],["2021-07-05",10154.63,10278.47,9807.89,9981.26,119000],["2021-07-06",9906.96,9906.96,9609.75,9609.75,92600],["2021-07-07",9609.75,9659.29,9015.33,9213.47,121100],["2021-07-08",9163.94,9510.68,8916.26,9163.94,72300],["2021-07-09",9089.63,9089.63,8668.59,8866.73,89500],["2021-07-12",8668.59,8668.59,8247.54,8247.54,146300],["2021-07-13",7925.57,8321.85,7851.27,8074.17,110900],["2021-07-14",7925.57,8173.24,7826.5,7950.33,39400],["2021-07-15",7975.1,8098.94,7727.43,8024.64,23900],["2021-07-16",8049.4,8173.24,7975.1,8074.17,60000],["2021-07-19",7826.5,7925.57,7727.43,7826.5,77000],["2021-07-20",7727.43,7900.8,7430.22,7876.03,44300],["2021-07-21",7876.03,8222.78,7876.03,8098.94,24200],["2021-07-22",8098.94,8222.78,7925.57,8098.94,80900],["2021-07-23",8098.94,8098.94,7900.8,7975.1,35500],["2021-07-26",7975.1,8024.64,7752.2,8024.64,56600],["2021-07-27",8024.64,8074.17,7776.96,7826.5,198800],["2021-07-28",7826.5,7826.5,7430.22,7454.99,419760],["2021-07-29",7479.75,7826.5,7454.99,7628.36,252100],["2021-07-30",7677.89,7677.89,7479.75,7628.36,57000],["2021-08-02",7479.75,7603.59,7430.22,7529.29,159700],["2021-08-03",7479.75,7529.29,7380.68,7504.52,115000],["2021-08-04",7504.52,7578.82,7479.75,7529.29,81300],["2021-08-05",7554.06,8049.4,7504.52,8049.4,1488200],["2021-08-06",8594.29,8594.29,8594.29,8594.29,427200],["2021-08-09",9188.7,9188.7,8941.03,9188.7,748200],["2021-08-10",9263.01,9758.35,8866.73,9263.01,819900],["2021-08-11",9263.01,9263.01,8619.05,8619.05,632300],["2021-08-12",8321.85,8519.98,8173.24,8321.85,457700],["2021-08-13",8272.31,8272.31,7925.57,8148.47,357100],["2021-08-16",8198.01,8420.92,8123.71,8272.31,241200],["2021-08-17",7950.33,8074.17,7851.27,7900.8,520100],["2021-08-18",7900.8,7925.57,7727.43,7826.5,232700],["2021-08-19",7776.96,7801.73,7677.89,7677.89,335100],["2021-08-20",7677.89,7727.43,7331.15,7380.68,691900],["2021-08-23",7405.45,7876.03,7380.68,7876.03,197600],["2021-08-24",8321.85,8321.85,7727.43,7876.03,334000],["2021-08-25",7702.66,7702.66,7504.52,7554.06,216800],["2021-08-26",7653.13,7653.13,7504.52,7529.29,168100],["2021-08-27",7529.29,7529.29,7331.15,7479.75,153300],["2021-08-30",7430.22,7653.13,7430.22,7578.82,163400],["2021-08-31",7578.82,7975.1,7529.29,7752.2,281500],["2021-09-01",7702.66,7851.27,7677.89,7727.43,96000],["2021-09-06",7752.2,7975.1,7727.43,7801.73,168800],["2021-09-07",7876.03,7876.03,7479.75,7529.29,188500],["2021-09-08",7603.59,7826.5,7554.06,7603.59,148800],["2021-09-09",7628.36,7677.89,7529.29,7578.82,91200],["2021-09-10",7578.82,7653.13,7529.29,7653.13,124700],["2021-09-13",7653.13,7653.13,7331.15,7578.82,134200],["2021-09-14",7529.29,7702.66,7479.75,7554.06,132100],["2021-09-15",7529.29,7603.59,7479.75,7603.59,179400],["2021-09-16",7603.59,7628.36,7504.52,7578.82,81500],["2021-09-17",7603.59,7925.57,7529.29,7727.43,331300],["2021-09-20",7727.43,7851.27,7727.43,7752.2,181200],["2021-09-21",7752.2,7752.2,7603.59,7603.59,141100],["2021-09-22",7603.59,8024.64,7554.06,7999.87,407200],["2021-09-23",8049.4,8420.92,8049.4,8222.78,656300],["2021-09-24",8173.24,8198.01,7975.1,7975.1,143500],["2021-09-27",7925.57,7925.57,7529.29,7578.82,255000],["2021-09-28",7504.52,7578.82,7355.92,7504.52,257200],["2021-09-29",7504.52,7554.06,7454.99,7529.29,129800],["2021-09-30",7529.29,7801.73,7529.29,7554.06,97500],["2021-10-01",7554.06,7653.13,7479.75,7504.52,114500],["2021-10-04",7479.75,7628.36,7479.75,7529.29,97600],["2021-10-05",7529.29,7603.59,7504.52,7554.06,106300],["2021-10-06",7578.82,7702.66,7529.29,7628.36,113800],["2021-10-07",7628.36,7752.2,7529.29,7529.29,124700],["2021-10-08",7653.13,7653.13,7529.29,7603.59,83500],["2021-10-11",7603.59,7677.89,7554.06,7628.36,48400],["2021-10-12",7628.36,7653.13,7554.06,7578.82,53600],["2021-10-13",7578.82,7603.59,7504.52,7554.06,63400],["2021-10-14",7529.29,7677.89,7529.29,7578.82,143000],["2021-10-15",7554.06,7603.59,7529.29,7603.59,137600],["2021-10-18",7653.13,7653.13,7529.29,7554.06,98400],["2021-10-19",7603.59,7628.36,7529.29,7628.36,126800],["2021-10-20",7628.36,7628.36,7554.06,7603.59,142600],["2021-10-21",7603.59,7628.36,7554.06,7554.06,74500],["2021-10-22",7628.36,7628.36,7554.06,7554.06,118800],["2021-10-25",7603.59,8074.17,7603.59,8074.17,1332900],["2021-10-26",8321.85,8396.15,8074.17,8272.31,377200],["2021-10-27",8098.94,8222.78,7876.03,7975.1,191400],["2021-10-28",7876.03,8272.31,7677.89,7999.87,337300],["2021-10-29",7925.57,8024.64,7727.43,7999.87,285300],["2021-11-01",8148.47,8173.24,7925.57,7975.1,336200],["2021-11-02",7950.33,8519.98,7925.57,8346.61,1150900],["2021-11-03",8346.61,8371.38,7925.57,7925.57,449500],["2021-11-04",7975.1,8198.01,7776.96,8024.64,178200],["2021-11-05",8024.64,8371.38,7925.57,8247.54,351100],["2021-11-08",8321.85,8420.92,8297.08,8321.85,768400],["2021-11-09",8371.38,8445.68,8297.08,8321.85,657700],["2021-11-10",8321.85,8420.92,8297.08,8371.38,462300],["2021-11-11",8396.15,8941.03,8396.15,8941.03,2260700],["2021-11-12",9163.94,9163.94,8866.73,9015.33,577600],["2021-11-15",9015.33,9362.08,8767.66,9163.94,853500],["2021-11-16",9163.94,9163.94,8668.59,8668.59,1052500],["2021-11-17",8693.36,9163.94,8693.36,9163.94,563300],["2021-11-18",9163.94,9609.75,9015.33,9461.15,1230200],["2021-11-19",9510.68,9560.22,8841.96,9064.87,762900],["2021-11-22",9089.63,9337.31,8569.52,8594.29,957900],["2021-11-23",8519.98,8619.05,8173.24,8594.29,471300],["2021-11-24",8792.43,8891.5,8668.59,8891.5,313900],["2021-11-25",8965.8,8965.8,8619.05,8693.36,282100],["2021-11-26",8693.36,8693.36,8297.08,8371.38,496200],["2021-11-29",8173.24,8668.59,8123.71,8519.98,369400],["2021-11-30",8495.22,8594.29,8321.85,8420.92,355400],["2021-12-01",8371.38,8519.98,8272.31,8371.38,340600],["2021-12-02",8420.92,8594.29,8297.08,8495.22,382600],["2021-12-03",8445.68,8569.52,8321.85,8470.45,259400],["2021-12-06",8321.85,8519.98,8123.71,8321.85,408000],["2021-12-07",8321.85,8346.61,8148.47,8321.85,186200],["2021-12-08",8346.61,8346.61,8098.94,8272.31,345700],["2021-12-09",8074.17,8297.08,8074.17,8247.54,162900],["2021-12-10",8247.54,8817.19,8173.24,8619.05,414100],["2021-12-13",8742.89,9089.63,8619.05,9015.33,685800],["2021-12-14",9015.33,9040.1,8792.43,8841.96,405500],["2021-12-15",8916.26,8916.26,8767.66,8817.19,210900],["2021-12-16",8767.66,9337.31,8742.89,9312.54,774600],["2021-12-17",9411.61,9659.29,9238.24,9263.01,662700],["2021-12-20",9263.01,9906.96,9114.4,9906.96,676200],["2021-12-21",10600.45,10600.45,10600.45,10600.45,387000],["2021-12-22",11318.7,11318.7,11318.7,11318.7,172200],["2021-12-23",12086.49,12086.49,10674.75,11789.28,2209300],["2021-12-24",11393.0,11640.68,10971.96,10971.96,1244600],["2021-12-27",10649.98,11739.75,10550.91,11739.75,2122506],["2021-12-28",12334.16,12557.07,11739.75,11863.58,661800],["2021-12-29",11640.68,11789.28,11170.1,11343.47,598500],["2021-12-30",10996.72,12136.02,10922.42,12136.02,1128600],["2021-12-31",12136.02,12978.12,12136.02,12631.37,629200],["2022-01-04",12631.37,12879.05,12284.63,12631.37,506600],["2022-01-05",12458.0,12458.0,11789.28,11838.82,693300],["2022-01-06",11789.28,12358.93,11417.77,12086.49,521800],["2022-01-07",11888.35,11888.35,11541.61,11714.98,545900],["2022-01-10",11417.77,11541.61,10897.65,10897.65,1036600],["2022-01-11",10649.98,10798.59,10154.63,10154.63,1137100],["2022-01-12",9956.49,10798.59,9659.29,10600.45,672100],["2022-01-13",11318.7,11318.7,10996.72,11318.7,624300],["2022-01-14",12086.49,12086.49,11145.33,11170.1,848300],["2022-01-17",11095.79,11393.0,10402.31,10402.31,451600],["2022-01-18",10105.1,10352.77,9684.05,9684.05,623200],["2022-01-19",9312.54,9461.15,9015.33,9015.33,553500],["2022-01-20",8916.26,9634.52,8420.92,9609.75,465400],["2022-01-21",10006.03,10006.03,9312.54,9411.61,259700],["2022-01-24",9362.08,9362.08,8767.66,8767.66,279400],["2022-01-25",8569.52,8990.57,8420.92,8792.43,126700],["2022-01-26",8792.43,8916.26,8693.36,8916.26,155800],["2022-01-27",8916.26,9312.54,8916.26,9064.87,130000],["2022-01-28",9287.77,9684.05,9263.01,9386.84,362700],["2022-02-07",9436.38,10006.03,9436.38,9857.42,211100],["2022-02-08",9857.42,10154.63,9609.75,9609.75,321500],["2022-02-09",9609.75,9956.49,9609.75,9857.42,227500],["2022-02-10",10030.8,10055.56,9659.29,9708.82,127100],["2022-02-11",9708.82,9906.96,9708.82,9758.35,79200],["2022-02-14",9659.29,9659.29,9312.54,9436.38,230200],["2022-02-15",9213.47,9510.68,9213.47,9510.68,74500],["2022-02-16",10154.63,10154.63,10154.63,10154.63,184100],["2022-02-17",10848.12,10848.12,10649.98,10848.12,572100],["2022-02-18",11591.14,11591.14,11219.63,11591.14,1405900],["2022-02-21",11789.28,12334.16,11343.47,11368.24,664500],["2022-02-22",11046.26,11888.35,10897.65,11888.35,845200],["2022-02-23",12036.96,12284.63,11789.28,12136.02,655900],["2022-02-24",12036.96,12185.56,11293.93,11789.28,888800],["2022-02-25",11987.42,12606.61,11863.58,12606.61,877100],["2022-02-28",13374.39,13473.46,12879.05,13473.46,976600],["2022-03-01",13869.74,14414.63,13869.74,14414.63,533900],["2022-03-02",15405.32,15405.32,13968.81,14761.37,2123000],["2022-03-03",14414.63,15355.79,14142.18,15355.79,2152996],["2022-03-04",15504.39,15702.53,14860.44,15256.72,751100],["2022-03-07",14885.21,15207.18,14191.72,14191.72,740900],["2022-03-08",13300.09,14043.11,13201.02,13201.02,1302300],["2022-03-09",13201.02,14117.42,13201.02,14117.42,604500],["2022-03-10",14662.3,14761.37,13869.74,13869.74,233100],["2022-03-11",13423.93,13869.74,13423.93,13547.77,344900],["2022-03-14",13349.63,14365.09,13349.63,13745.91,537700],["2022-03-15",14043.11,14043.11,13349.63,13374.39,386000],["2022-03-16",13622.07,13820.21,13324.86,13473.46,235600],["2022-03-17",13498.23,14414.63,13473.46,14414.63,644200],["2022-03-18",14464.16,14959.51,14315.56,14315.56,415400],["2022-03-21",14117.42,14662.3,13820.21,14290.79,399800],["2022-03-22",14290.79,14513.69,13968.81,14117.42,469900],["2022-03-23",14117.42,14340.32,13869.74,13869.74,490100],["2022-03-24",13844.98,14464.16,13622.07,13993.58,321400],["2022-03-25",13795.44,14711.83,13795.44,14538.46,567900],["2022-03-28",14166.95,14389.86,13622.07,14043.11,470400],["2022-03-29",13869.74,14612.76,13869.74,14464.16,766100],["2022-03-30",14464.16,14464.16,13770.67,13869.74,385900],["2022-03-31",13869.74,14241.25,13721.14,13770.67,406200],["2022-04-01",13671.6,13919.28,13374.39,13820.21,382600],["2022-04-04",13820.21,14092.65,13646.84,13770.67,256800],["2022-04-05",13646.84,14117.42,13374.39,13646.84,213600],["2022-04-06",13671.6,13745.91,13300.09,13300.09,333000],["2022-04-07",13300.09,13374.39,12383.7,12383.7,816700],["2022-04-08",11690.21,12358.93,11516.84,11516.84,550600],["2022-04-12",11615.91,11640.68,10724.28,10724.28,497800],["2022-04-13",10649.98,11145.33,10253.7,11120.56,221900],["2022-04-14",10996.72,11789.28,10996.72,11442.54,242700],["2022-04-15",11343.47,11838.82,11343.47,11640.68,1768196],["2022-04-18",11640.68,11640.68,10848.12,10848.12,1603800],["2022-04-19",10848.12,11145.33,10105.1,10105.1,295300],["2022-04-20",9659.29,10105.1,9461.15,9510.68,2040892],["2022-04-21",9015.33,9411.61,8866.73,8866.73,455300],["2022-04-22",8470.45,9163.94,8420.92,8470.45,259600],["2022-04-25",8841.96,8841.96,7900.8,7950.33,341700],["2022-04-26",7925.57,8495.22,7430.22,8495.22,349600],["2022-04-27",8569.52,9089.63,8495.22,9089.63,3486592],["2022-04-28",9238.24,9609.75,9213.47,9213.47,217800],["2022-04-29",9213.47,9312.54,9114.4,9263.01,146400],["2022-05-04",8965.8,9188.7,8817.19,8916.26,223100],["2022-05-05",9213.47,9213.47,8792.43,8891.5,161300],["2022-05-06",8668.59,8841.96,8420.92,8445.68,203200],["2022-05-09",8445.68,8445.68,7876.03,7876.03,211300],["2022-05-10",7876.03,8420.92,7851.27,8420.92,171700],["2022-05-11",8916.26,8990.57,8891.5,8990.57,127800],["2022-05-12",9064.87,9188.7,8420.92,8495.22,164000],["2022-05-13",8420.92,8693.36,7925.57,7950.33,294200],["2022-05-16",8495.22,8495.22,8396.15,8495.22,125500],["2022-05-17",8495.22,8519.98,8123.71,8123.71,1394900],["2022-05-18",8222.78,8420.92,8123.71,8247.54,233200],["2022-05-19",8222.78,8792.43,8173.24,8420.92,271500],["2022-05-20",8396.15,8544.75,8173.24,8346.61,236100],["2022-05-23",8519.98,8519.98,8123.71,8173.24,146200],["2022-05-24",8148.47,8173.24,7876.03,8173.24,416500],["2022-05-25",8173.24,8371.38,7925.57,8346.61,417500],["2022-05-26",8445.68,8470.45,8198.01,8222.78,4279190],["2022-05-27",7826.5,8148.47,7826.5,8049.4,685700],["2022-05-30",7950.33,8594.29,7851.27,8594.29,1002100],["2022-05-31",8668.59,9188.7,8519.98,9188.7,590800],["2022-06-01",9015.33,9807.89,8941.03,9807.89,4746300],["2022-06-02",9832.66,10328.0,9832.66,10105.1,824600],["2022-06-03",9931.73,10600.45,9906.96,10600.45,418900],["2022-06-06",10897.65,11318.7,10674.75,11318.7,2271404],["2022-06-07",11393.0,12086.49,11393.0,12086.49,296800],["2022-06-08",12854.28,12928.58,12854.28,12928.58,187100],["2022-06-09",13770.67,13770.67,12036.96,12284.63,1414900],["2022-06-10",12259.86,12928.58,12086.49,12284.63,1808200],["2022-06-13",11789.28,12829.51,11789.28,12334.16,513100],["2022-06-14",12036.96,12730.44,12036.96,12136.02,379500],["2022-06-15",12383.7,12383.7,11293.93,11343.47,807200],["2022-06-16",11318.7,12136.02,11318.7,12136.02,347000],["2022-06-17",12185.56,12730.44,12136.02,12210.33,586100],["2022-06-20",11640.68,12581.84,11368.24,11368.24,465400],["2022-06-21",10699.52,11343.47,10575.68,10575.68,843400],["2022-06-22",10105.1,10154.63,9857.42,9857.42,498200],["2022-06-23",9461.15,10501.38,9411.61,10105.1,92200],["2022-06-24",10105.1,10798.59,10105.1,10798.59,265000],["2022-06-27",11368.24,11541.61,10897.65,11541.61,125700],["2022-06-28",11541.61,12235.09,11541.61,11739.75,211900],["2022-06-29",11739.75,11739.75,11244.4,11739.75,246500],["2022-06-30",12086.49,12235.09,11046.26,11046.26,158000],["2022-07-01",10550.91,11393.0,10550.91,11393.0,50400],["2022-07-04",12036.96,12036.96,11393.0,11393.0,112800],["2022-07-05",11442.54,11591.14,11269.17,11368.24,128500],["2022-07-06",10897.65,11640.68,10897.65,11318.7,115500],["2022-07-07",11318.7,11566.37,11194.86,11393.0,73600],["2022-07-08",11913.12,11987.42,11442.54,11739.75,118100],["2022-07-11",11739.75,12334.16,11492.07,11838.82,116700],["2022-07-12",11838.82,12482.77,11838.82,12383.7,360100],["2022-07-13",12433.23,12482.77,11888.35,12036.96,105900],["2022-07-14",11814.05,12012.19,11541.61,11566.37,214700],["2022-07-15",11417.77,11888.35,11417.77,11739.75,110000],["2022-07-18",11739.75,11888.35,11393.0,11814.05,138300],["2022-07-19",11591.14,12631.37,11591.14,12334.16,1179900],["2022-07-20",12383.7,12631.37,12210.33,12309.4,334100],["2022-07-21",12284.63,12433.23,12185.56,12235.09,69500],["2022-07-22",12210.33,12210.33,11789.28,11789.28,426400],["2022-07-25",11640.68,11789.28,11343.47,11492.07,250500],["2022-07-26",11393.0,12136.02,11393.0,11888.35,179500],["2022-07-27",11888.35,11913.12,11541.61,11888.35,88000],["2022-07-28",11937.89,12284.63,11937.89,12235.09,167100],["2022-07-29",12532.3,13027.65,12136.02,12136.02,449000],["2022-08-01",12136.02,12383.7,11962.65,12136.02,126500],["2022-08-02",12136.02,12581.84,12036.96,12309.4,220600],["2022-08-03",12136.02,12383.7,12036.96,12136.02,217800],["2022-08-04",12136.02,12358.93,12086.49,12210.33,219700],["2022-08-05",12185.56,12358.93,12086.49,12334.16,198500],["2022-08-08",12680.91,12680.91,12160.79,12185.56,471100],["2022-08-09",12136.02,12358.93,12086.49,12185.56,292300],["2022-08-10",11937.89,12185.56,11937.89,12012.19,323300],["2022-08-11",12136.02,12136.02,11492.07,11492.07,562900],["2022-08-12",11492.07,11789.28,11145.33,11640.68,519500],["2022-08-15",11690.21,11888.35,11690.21,11838.82,51500],["2022-08-16",11640.68,11665.44,11145.33,11368.24,296700],["2022-08-17",11368.24,11541.61,11269.17,11293.93,257400],["2022-08-18",11194.86,11368.24,11194.86,11293.93,229000],["2022-08-19",11194.86,11393.0,11194.86,11244.4,103400],["2022-08-22",11393.0,11393.0,11120.56,11343.47,121700],["2022-08-23",11145.33,11492.07,11145.33,11393.0,72000],["2022-08-24",11393.0,11541.61,11244.4,11293.93,150700],["2022-08-25",11293.93,11393.0,11194.86,11194.86,104800],["2022-08-26",11194.86,11318.7,11145.33,11170.1,79800],["2022-08-29",10897.65,11046.26,10501.38,10550.91,280800],["2022-08-30",10550.91,10922.42,10550.91,10897.65,79300],["2022-08-31",10897.65,10897.65,10649.98,10699.52,35400],["2022-09-05",10699.52,10872.89,10674.75,10749.05,52600],["2022-09-06",10897.65,10897.65,10773.82,10848.12,30100],["2022-09-07",10848.12,10897.65,10625.21,10625.21,87800],["2022-09-08",10625.21,10625.21,10154.63,10204.17,66700],["2022-09-09",10204.17,10228.94,9807.89,9857.42,126000],["2022-09-12",9857.42,10526.14,9857.42,10526.14,95600],["2022-09-13",10600.45,10823.35,10600.45,10749.05,25600],["2022-09-14",10402.31,10749.05,10253.7,10550.91,118900],["2022-09-15",10377.54,10550.91,10303.24,10303.24,203800],["2022-09-16",10278.47,10352.77,10055.56,10055.56,66100],["2022-09-19",9956.49,10055.56,9411.61,9609.75,109700],["2022-09-20",9659.29,10253.7,9659.29,10055.56,279100],["2022-09-21",10030.8,10600.45,10030.8,10105.1,32300],["2022-09-22",10105.1,10303.24,10055.56,10129.87,36200],["2022-09-23",10204.17,10402.31,9906.96,10105.1,51900],["2022-09-26",10129.87,10154.63,9659.29,9733.59,67600],["2022-09-27",10154.63,10154.63,9733.59,9733.59,33700],["2022-09-28",10055.56,10105.1,9659.29,9906.96,52200],["2022-09-29",10154.63,10154.63,9659.29,9758.35,40800],["2022-09-30",9708.82,9708.82,9114.4,9411.61,139900],["2022-10-03",9139.17,9535.45,8817.19,8916.26,53300],["2022-10-04",9461.15,9461.15,8767.66,8866.73,40100],["2022-10-05",9386.84,9386.84,8866.73,9064.87,29600],["2022-10-06",9287.77,9287.77,8445.68,8445.68,78700],["2022-10-07",8074.17,8420.92,7876.03,7876.03,143700],["2022-10-10",8272.31,8272.31,7801.73,8098.94,36700],["2022-10-11",8098.94,8098.94,7554.06,7554.06,89600],["2022-10-12",7628.36,7826.5,7554.06,7702.66,62000],["2022-10-13",7677.89,7727.43,7430.22,7653.13,21500],["2022-10-14",7653.13,7975.1,7554.06,7776.96,34800],["2022-10-17",7776.96,7975.1,7677.89,7826.5,25700],["2022-10-18",7900.8,8074.17,7900.8,7900.8,62600],["2022-10-19",8024.64,8049.4,7677.89,7677.89,21100],["2022-10-20",7529.29,7925.57,7529.29,7826.5,15600],["2022-10-21",7925.57,7925.57,7281.61,7281.61,236400],["2022-10-24",7578.82,7628.36,6786.27,6786.27,107500],["2022-10-25",6786.27,6786.27,6315.69,6315.69,129700],["2022-10-26",6043.24,6563.36,5894.64,5894.64,136500],["2022-10-27",5523.13,6191.85,5498.36,5993.71,261900],["2022-10-28",6018.48,6191.85,5869.87,5993.71,26700],["2022-10-31",5993.71,6092.78,5845.11,6043.24,21800],["2022-11-01",6142.31,6241.38,5622.2,5845.11,192200],["2022-11-02",5919.41,5944.18,5795.57,5894.64,38200],["2022-11-03",5696.5,5919.41,5696.5,5746.04,44200],["2022-11-04",5746.04,5944.18,5349.76,5349.76,214200],["2022-11-07",5349.76,5349.76,4978.25,4978.25,110200],["2022-11-08",4641.41,4953.48,4631.5,4631.5,188400],["2022-11-09",4364.02,4572.06,4309.53,4309.53,760500],["2022-11-10",4359.06,4359.06,4012.32,4012.32,176000],["2022-11-11",3863.71,3863.71,3734.92,3734.92,366700],["2022-11-14",3512.02,3665.57,3477.34,3492.2,855100],["2022-11-15",3284.16,3417.9,3249.48,3417.9,576800],["2022-11-16",3180.13,3655.67,3180.13,3655.67,197500],["2022-11-17",3893.43,3908.3,3833.99,3908.3,173000],["2022-11-18",3913.25,4086.62,3868.67,3962.78,169100],["2022-11-21",4096.53,4240.18,3967.74,4240.18,137000],["2022-11-22",4240.18,4532.43,4210.46,4532.43,202000],["2022-11-23",4522.53,4532.43,4284.76,4284.76,83400],["2022-11-24",4259.99,4324.39,4017.27,4017.27,65800],["2022-11-25",4205.5,4235.22,4037.09,4235.22,104100],["2022-11-28",4517.57,4517.57,4294.67,4512.62,67800],["2022-11-29",4690.95,4690.95,4502.71,4537.39,132900],["2022-11-30",4542.34,4542.34,4433.36,4477.95,97000],["2022-12-01",4492.81,4790.01,4492.81,4790.01,634200],["2022-12-02",5102.08,5102.08,5102.08,5102.08,40100],["2022-12-05",5448.83,5448.83,5448.83,5448.83,64200],["2022-12-06",5820.34,5820.34,5795.57,5820.34,571500],["2022-12-07",5845.11,6043.24,5424.06,5770.8,574300],["2022-12-08",6018.48,6167.08,5919.41,6092.78,364000],["2022-12-09",6142.31,6142.31,5869.87,6043.24,105500],["2022-12-12",5845.11,6191.85,5622.2,5622.2,213400],["2022-12-13",5547.9,5547.9,5300.22,5547.9,75900],["2022-12-14",5646.97,5845.11,5547.9,5572.66,48200],["2022-12-15",5547.9,5696.5,5399.29,5448.83,36400],["2022-12-16",5448.83,5473.59,5250.69,5424.06,130700],["2022-12-19",5448.83,5572.66,5250.69,5250.69,40100],["2022-12-20",5052.55,5201.15,4884.13,4884.13,111800],["2022-12-21",4780.11,5052.55,4755.34,4755.34,27100],["2022-12-22",4755.34,4933.67,4656.27,4799.92,21400],["2022-12-23",4854.41,4854.41,4755.34,4829.64,12400],["2022-12-26",4829.64,4829.64,4492.81,4492.81,62900],["2022-12-27",4185.69,4502.71,4185.69,4492.81,97500],["2022-12-28",4705.81,4705.81,4359.06,4591.88,53200],["2022-12-29",4601.78,4601.78,4438.32,4438.32,40600],["2022-12-30",4458.13,4552.25,4408.6,4413.55,27600],["2023-01-03",4413.55,4720.67,4413.55,4631.5,61300],["2023-01-04",4562.15,4809.83,4562.15,4631.5,63100],["2023-01-05",4695.9,4695.9,4309.53,4309.53,296200],["2023-01-06",4527.48,4532.43,4259.99,4403.64,87200],["2023-01-09",4403.64,4448.22,4170.83,4319.43,84100],["2023-01-10",4334.29,4378.88,4185.69,4269.9,63600],["2023-01-11",4274.85,4418.5,4259.99,4259.99,84800],["2023-01-12",4259.99,4349.16,4165.88,4309.53,51900],["2023-01-13",4220.36,4359.06,4220.36,4279.81,33900],["2023-01-16",4220.36,4378.88,4160.92,4180.74,44600],["2023-01-17",4180.74,4319.43,4136.16,4274.85,33700],["2023-01-18",4294.67,4373.92,4294.67,4373.92,47100],["2023-01-19",4567.11,4567.11,4413.55,4502.71,68800],["2023-01-27",4507.67,4641.41,4502.71,4591.88,40000],["2023-01-30",4656.27,4750.39,4591.88,4656.27,95500],["2023-01-31",4780.11,4780.11,4656.27,4755.34,152500],["2023-02-01",4948.53,4948.53,4755.34,4755.34,133400],["2023-02-02",4750.39,4755.34,4537.39,4621.6,81100],["2023-02-03",4626.55,4745.43,4408.6,4695.9,59500],["2023-02-06",4463.09,4695.9,4463.09,4671.13,14500],["2023-02-07",4705.81,4829.64,4606.74,4606.74,52500],["2023-02-08",4631.5,4705.81,4601.78,4705.81,20700],["2023-02-09",4829.64,4829.64,4656.27,4725.62,53000],["2023-02-10",4725.62,4725.62,4641.41,4656.27,24100],["2023-02-13",4463.09,4685.99,4413.55,4458.13,61500],["2023-02-14",4468.04,4656.27,4334.29,4651.32,64500],["2023-02-15",4651.32,4790.01,4651.32,4780.11,64700],["2023-02-16",4780.11,4864.32,4710.76,4780.11,70900],["2023-02-17",4849.46,4849.46,4705.81,4755.34,36800],["2023-02-20",4804.88,4844.5,4735.53,4844.5,108400],["2023-02-21",4953.48,5176.39,4903.94,5176.39,275800],["2023-02-22",5523.13,5523.13,5349.76,5523.13,432400],["2023-02-23",5696.5,5894.64,5498.36,5597.43,351100],["2023-02-24",5696.5,5770.8,5225.92,5250.69,212000],["2023-02-27",5250.69,5250.69,4953.48,4953.48,183000],["2023-02-28",5201.15,5201.15,5052.55,5151.62,52500],["2023-03-01",5151.62,5399.29,5151.62,5349.76,77700],["2023-03-02",5349.76,5448.83,5201.15,5201.15,52100],["2023-03-03",5225.92,5349.76,5027.78,5151.62,75300],["2023-03-06",5349.76,5498.36,5151.62,5498.36,227400],["2023-03-07",5448.83,5646.97,5424.06,5473.59,87500],["2023-03-08",5250.69,5498.36,5250.69,5324.99,74600],["2023-03-09",5349.76,5597.43,5324.99,5572.66,100600],["2023-03-10",5523.13,5547.9,5448.83,5547.9,86900],["2023-03-13",5473.59,5547.9,5201.15,5300.22,271200],["2023-03-14",5250.69,5399.29,5052.55,5201.15,64100],["2023-03-15",5349.76,5424.06,5201.15,5349.76,32200],["2023-03-16",5300.22,5349.76,5151.62,5300.22,58100],["2023-03-17",5349.76,5349.76,5201.15,5250.69,18000],["2023-03-20",5300.22,5300.22,4884.13,4884.13,160400],["2023-03-21",5052.55,5102.08,4903.94,4953.48,100700],["2023-03-22",4953.48,5126.85,4903.94,4913.85,59700],["2023-03-23",4859.36,4978.25,4859.36,4903.94,21500],["2023-03-24",4953.48,4953.48,4809.83,4953.48,48200],["2023-03-27",4869.27,5126.85,4705.81,4903.94,90500],["2023-03-28",4903.94,5052.55,4869.27,4903.94,46500],["2023-03-29",4908.9,4948.53,4884.13,4903.94,35700],["2023-03-30",5003.01,5003.01,4903.94,4923.76,41000],["2023-03-31",4908.9,4953.48,4908.9,4943.57,25300],["2023-04-03",4953.48,5052.55,4854.41,4938.62,87900],["2023-04-04",4953.48,5151.62,4938.62,5126.85,103400],["2023-04-05",5126.85,5250.69,4953.48,5151.62,63700],["2023-04-06",5151.62,5349.76,5151.62,5275.46,128700],["2023-04-07",5275.46,5349.76,5126.85,5201.15,21700],["2023-04-10",5250.69,5275.46,5027.78,5052.55,85800],["2023-04-11",5003.01,5003.01,4755.34,4918.81,65200],["2023-04-12",4923.76,5151.62,4923.76,5052.55,87600],["2023-04-13",5052.55,5151.62,5027.78,5027.78,44600],["2023-04-14",5027.78,5151.62,4953.48,4978.25,56800],["2023-04-17",4745.43,5027.78,4745.43,4953.48,23200],["2023-04-18",5126.85,5126.85,4953.48,5027.78,17400],["2023-04-19",5077.32,5077.32,4933.67,5027.78,27800],["2023-04-20",4908.9,5077.32,4908.9,4953.48,17400],["2023-04-21",5176.39,5176.39,4953.48,4953.48,21500],["2023-04-24",5102.08,5102.08,4913.85,4933.67,11400],["2023-04-25",4953.48,4953.48,4849.46,4849.46,25200],["2023-04-26",4730.57,4948.53,4705.81,4923.76,19400],["2023-04-27",4903.94,5003.01,4884.13,4889.08,27700],["2023-04-28",5201.15,5201.15,5003.01,5052.55,75300],["2023-05-04",4859.36,5027.78,4859.36,5027.78,12900],["2023-05-05",5077.32,5077.32,4928.71,5003.01,41800],["2023-05-08",5052.55,5052.55,4903.94,4933.67,44700],["2023-05-09",4953.48,5275.46,4953.48,5275.46,188500],["2023-05-10",5349.76,5622.2,5349.76,5622.2,184200],["2023-05-11",5993.71,5993.71,5597.43,5622.2,339200],["2023-05-12",5523.13,5547.9,5374.53,5399.29,104900],["2023-05-15",5424.06,5770.8,5374.53,5770.8,201300],["2023-05-16",5795.57,5944.18,5622.2,5746.04,101100],["2023-05-17",5746.04,5894.64,5448.83,5448.83,97000],["2023-05-18",5448.83,5696.5,5448.83,5646.97,68200],["2023-05-19",5597.43,5646.97,5498.36,5622.2,50100],["2023-05-22",5622.2,5671.73,5498.36,5547.9,99400],["2023-05-23",5746.04,5770.8,5547.9,5547.9,85800],["2023-05-24",5597.43,5721.27,5547.9,5572.66,72100],["2023-05-25",5646.97,5721.27,5547.9,5696.5,65300],["2023-05-26",5795.57,5919.41,5721.27,5894.64,104900],["2023-05-29",6043.24,6142.31,5944.18,6043.24,125300],["2023-05-30",6018.48,6043.24,5845.11,5944.18,118000],["2023-05-31",6142.31,6142.31,5944.18,6018.48,125000],["2023-06-01",6043.24,6315.69,6043.24,6092.78,91000],["2023-06-02",6315.69,6315.69,5795.57,5993.71,192200],["2023-06-05",6092.78,6389.99,5968.94,6365.22,369000],["2023-06-06",6439.52,6439.52,6315.69,6389.99,81300],["2023-06-07",6464.29,6835.8,6340.45,6835.8,217400],["2023-06-08",7182.55,7232.08,6736.73,6736.73,249300],["2023-06-09",6885.34,6934.87,6612.9,6835.8,155900],["2023-06-12",6860.57,7133.01,6860.57,7133.01,131100],["2023-06-13",7232.08,7232.08,7033.94,7108.24,79300],["2023-06-14",7182.55,7232.08,7009.17,7182.55,116600],["2023-06-15",7033.94,7133.01,6934.87,6984.41,126200],["2023-06-16",7033.94,7133.01,6984.41,7058.71,98700],["2023-06-19",7256.85,7256.85,6835.8,7058.71,156600],["2023-06-20",7058.71,7256.85,6934.87,7058.71,39600],["2023-06-21",7058.71,7058.71,6835.8,6885.34,202300],["2023-06-22",6885.34,6984.41,6835.8,6934.87,49500],["2023-06-23",6934.87,7009.17,6860.57,6885.34,132000],["2023-06-26",6736.73,6934.87,6736.73,6910.1,139800],["2023-06-27",6835.8,6984.41,6786.27,6984.41,32800],["2023-06-28",6984.41,7009.17,6885.34,6934.87,92040],["2023-06-29",6860.57,6910.1,6860.57,6885.34,30300],["2023-06-30",6885.34,6934.87,6860.57,6934.87,42000],["2023-07-03",6910.1,6934.87,6786.27,6934.87,64100],["2023-07-04",7108.24,7108.24,6910.1,6934.87,98300],["2023-07-05",6934.87,6934.87,6885.34,6885.34,91900],["2023-07-06",6885.34,6910.1,6786.27,6786.27,37600],["2023-07-07",6786.27,6786.27,6538.59,6736.73,66800],["2023-07-10",6885.34,6885.34,6662.43,6786.27,52200],["2023-07-11",6786.27,6786.27,6588.13,6687.2,52500],["2023-07-12",6662.43,6687.2,6563.36,6687.2,53300],["2023-07-13",6687.2,6711.96,6588.13,6711.96,33900],["2023-07-14",6736.73,6736.73,6662.43,6687.2,24800],["2023-07-17",6687.2,7083.48,6662.43,6934.87,134000],["2023-07-18",6934.87,7108.24,6786.27,6885.34,57700],["2023-07-19",6885.34,6885.34,6711.96,6736.73,35000],["2023-07-20",6687.2,6786.27,6588.13,6736.73,43100],["2023-07-21",6687.2,6786.27,6612.9,6736.73,65800],["2023-07-24",6736.73,6885.34,6637.66,6786.27,67600],["2023-07-25",6786.27,6786.27,6711.96,6761.5,103600],["2023-07-26",6736.73,7033.94,6711.96,6934.87,155800],["2023-07-27",7033.94,7355.92,6934.87,6959.64,656900],["2023-07-28",7207.31,7207.31,6959.64,6959.64,149800],["2023-07-31",7182.55,7182.55,6687.2,6835.8,237100],["2023-08-01",6835.8,6835.8,6612.9,6662.43,151000],["2023-08-02",6662.43,6711.96,6637.66,6637.66,123800],["2023-08-03",6637.66,6811.03,6637.66,6687.2,137900],["2023-08-04",6711.96,6786.27,6662.43,6711.96,42600],["2023-08-07",6786.27,6860.57,6662.43,6811.03,174900],["2023-08-08",6811.03,7133.01,6811.03,6934.87,196800],["2023-08-09",7009.17,7009.17,6860.57,6860.57,117700],["2023-08-10",6885.34,6984.41,6662.43,6687.2,189600],["2023-08-11",6711.96,6811.03,6612.9,6687.2,91400],["2023-08-14",6761.5,6910.1,6637.66,6910.1,100500],["2023-08-15",6910.1,6934.87,6786.27,6811.03,77000],["2023-08-16",6835.8,6835.8,6736.73,6761.5,77100],["2023-08-17",6811.03,6860.57,6662.43,6662.43,132600],["2023-08-18",6662.43,6662.43,6216.62,6216.62,208100],["2023-08-21",6241.38,6266.15,6043.24,6191.85,119400],["2023-08-22",6191.85,6191.85,5993.71,6142.31,64200],["2023-08-23",6092.78,6142.31,5894.64,5944.18,288500],["2023-08-24",5993.71,6216.62,5993.71,6167.08,48300],["2023-08-25",6092.78,6389.99,6092.78,6315.69,52500],["2023-08-28",6439.52,6637.66,6340.45,6489.06,132000],["2023-08-29",6538.59,6637.66,6489.06,6489.06,78800],["2023-08-30",6489.06,6489.06,6142.31,6241.38,122500],["2023-08-31",6389.99,6389.99,6241.38,6389.99,31100],["2023-09-05",6389.99,6711.96,6389.99,6612.9,87800],["2023-09-06",6637.66,6637.66,6464.29,6612.9,51900],["2023-09-07",6513.83,6588.13,6439.52,6538.59,124100],["2023-09-08",6588.13,6612.9,6489.06,6513.83,72600],["2023-09-11",6588.13,6736.73,6464.29,6464.29,97800],["2023-09-12",6464.29,6538.59,6439.52,6464.29,91000],["2023-09-13",6464.29,6711.96,6464.29,6538.59,123100],["2023-09-14",6588.13,6662.43,6464.29,6538.59,180300],["2023-09-15",6538.59,6687.2,6489.06,6513.83,366596],["2023-09-18",6439.52,6588.13,6439.52,6489.06,35200],["2023-09-19",6439.52,6489.06,6340.45,6414.76,23100],["2023-09-20",6538.59,6588.13,6389.99,6489.06,38800],["2023-09-21",6439.52,6489.06,6389.99,6489.06,35000],["2023-09-22",6191.85,6489.06,6191.85,6340.45,47200],["2023-09-25",6389.99,6439.52,5944.18,5944.18,48400],["2023-09-26",5944.18,6142.31,5795.57,5993.71,46700],["2023-09-27",5993.71,5993.71,5770.8,5993.71,2082900],["2023-09-28",6117.55,6117.55,5820.34,5820.34,1836294],["2023-09-29",5820.34,5944.18,5795.57,5919.41,621996],["2023-10-02",6092.78,6315.69,6092.78,6315.69,164000],["2023-10-03",6736.73,6736.73,6637.66,6736.73,334700],["2023-10-04",6934.87,6934.87,6563.36,6637.66,140300],["2023-10-05",6934.87,7083.48,6736.73,7083.48,235700],["2023-10-06",7578.82,7578.82,7479.75,7578.82,483800],["2023-10-09",8098.94,8098.94,8098.94,8098.94,170600],["2023-10-10",8643.82,8643.82,8643.82,8643.82,137100],["2023-10-11",9238.24,9238.24,8123.71,8643.82,587600],["2023-10-12",8643.82,8643.82,8049.4,8049.4,462400],["2023-10-13",7801.73,8024.64,7554.06,7776.96,403500],["2023-10-16",7702.66,8297.08,7702.66,8297.08,284300],["2023-10-17",8767.66,8767.66,8222.78,8222.78,286200],["2023-10-18",8222.78,8321.85,7677.89,7702.66,209500],["2023-10-19",7826.5,7975.1,7182.55,7182.55,234400],["2023-10-20",7331.15,7578.82,7182.55,7578.82,137100],["2023-10-23",7826.5,8098.94,7628.36,8098.94,160000],["2023-10-24",8098.94,8519.98,7876.03,8272.31,594000],["2023-10-25",8173.24,8371.38,8074.17,8074.17,441000],["2023-10-26",8074.17,8619.05,7529.29,8619.05,1504800],["2023-10-27",9163.94,9213.47,9139.17,9213.47,378200],["2023-10-30",9659.29,9807.89,8941.03,9163.94,951900],["2023-10-31",9163.94,9411.61,8619.05,8817.19,266200],["2023-11-01",8420.92,8619.05,8222.78,8222.78,1025300],["2023-11-02",7776.96,8420.92,7776.96,8247.54,2818596],["2023-11-03",8420.92,8420.92,8198.01,8420.92,290600],["2023-11-06",8470.45,8767.66,8321.85,8470.45,613900],["2023-11-07",8569.52,8594.29,8272.31,8297.08,577900],["2023-11-08",8346.61,8866.73,8123.71,8619.05,3794800],["2023-11-09",8668.59,8841.96,8321.85,8519.98,447600],["2023-11-10",8396.15,8619.05,8173.24,8173.24,402400],["2023-11-13",8173.24,8173.24,7727.43,7776.96,348700],["2023-11-14",7925.57,8123.71,7900.8,8024.64,3339600],["2023-11-15",8173.24,8247.54,7975.1,8024.64,345800],["2023-11-16",8024.64,8098.94,7925.57,7975.1,400800],["2023-11-17",7975.1,8123.71,7677.89,7677.89,610800],["2023-11-20",7479.75,7826.5,7479.75,7727.43,417200],["2023-11-21",7776.96,7925.57,7628.36,7925.57,513800],["2023-11-22",7975.1,8148.47,7925.57,8148.47,462400],["2023-11-23",8148.47,8396.15,7727.43,7727.43,663300],["2023-11-24",7925.57,7999.87,7578.82,7999.87,456500],["2023-11-27",8074.17,8544.75,7999.87,8544.75,2324900],["2023-11-28",8420.92,9040.1,8420.92,8668.59,639900],["2023-11-29",8742.89,8916.26,8371.38,8445.68,625800],["2023-11-30",8519.98,8643.82,8321.85,8495.22,895200],["2023-12-01",8544.75,8841.96,8544.75,8742.89,565100],["2023-12-04",8866.73,9213.47,8742.89,8841.96,882200],["2023-12-05",8916.26,8916.26,8643.82,8841.96,762700],["2023-12-06",8866.73,9312.54,8817.19,9312.54,911900],["2023-12-07",9609.75,9609.75,9114.4,9485.91,957000],["2023-12-08",9485.91,9634.52,9064.87,9163.94,738200],["2023-12-11",9188.7,9362.08,8941.03,9089.63,1033000],["2023-12-12",9089.63,9238.24,8841.96,9089.63,872100],["2023-12-13",9114.4,9114.4,8742.89,8866.73,1146800],["2023-12-14",9468.18,9468.18,9468.18,9468.18,262500],["2023-12-15",10107.92,10107.92,10107.92,10107.92,846800],["2023-12-18",10363.82,10363.82,9724.08,10107.92,1012200],["2023-12-19",9852.02,9979.97,9510.83,9638.78,446900],["2023-12-20",9638.78,10022.62,9638.78,9681.43,495100],["2023-12-21",9681.43,9766.73,9425.53,9724.08,523700],["2023-12-22",9894.67,9979.97,9681.43,9809.38,383400],["2023-12-25",9852.02,9894.67,9766.73,9852.02,629100],["2023-12-26",9852.02,9979.97,9382.88,9468.18,1544500],["2023-12-27",9382.88,9596.13,9340.23,9596.13,1875600],["2023-12-28",9638.78,10235.87,9468.18,10235.87,2030100],["2023-12-29",10278.52,10832.96,10065.27,10278.52,1669200],["2024-01-02",10406.47,10406.47,9979.97,10107.92,1040500],["2024-01-03",9894.67,10107.92,9681.43,10107.92,1838800],["2024-01-04",9937.32,10150.57,9766.73,9979.97,1496700],["2024-01-05",10022.62,10022.62,9681.43,9766.73,811800],["2024-01-08",9766.73,9979.97,9638.78,9638.78,1474600],["2024-01-09",9681.43,9724.08,9425.53,9638.78,1512200],["2024-01-10",9681.43,9894.67,9340.23,9766.73,2169800],["2024-01-11",9852.02,9852.02,9510.83,9553.48,1654700],["2024-01-12",9553.48,9553.48,9169.63,9169.63,2090900],["2024-01-15",9340.23,9340.23,8871.09,8871.09,896800],["2024-01-16",8743.14,8956.39,8615.19,8828.44,461400],["2024-01-17",8871.09,9425.53,8871.09,9425.53,1442000],["2024-01-18",9126.98,9382.88,8999.04,9084.33,832400],["2024-01-19",9297.58,9297.58,9084.33,9169.63,522900],["2024-01-22",9169.63,9254.93,8828.44,8956.39,2950100],["2024-01-23",8956.39,9212.28,8828.44,9212.28,571200],["2024-01-24",9169.63,9254.93,8999.04,9084.33,1634813],["2024-01-25",9084.33,9084.33,8913.74,9084.33,5504800],["2024-01-26",9041.69,9084.33,8828.44,9041.69,567800],["2024-01-29",9084.33,9084.33,8828.44,8828.44,5641700],["2024-01-30",8785.79,8871.09,8615.19,8743.14,3889800],["2024-01-31",8828.44,9084.33,8743.14,8785.79,5806000],["2024-02-01",8785.79,9084.33,8700.49,9041.69,1265900],["2024-02-02",9084.33,9126.98,8871.09,8871.09,1899600],["2024-02-05",8956.39,8956.39,8700.49,8743.14,2235700],["2024-02-06",8871.09,8913.74,8700.49,8785.79,885700],["2024-02-07",8913.74,8956.39,8700.49,8871.09,784700],["2024-02-15",8956.39,9297.58,8871.09,9041.69,2002400],["2024-02-16",9041.69,9169.63,8913.74,8913.74,983800],["2024-02-19",8956.39,9041.69,8743.14,8743.14,2703500],["2024-02-20",8785.79,8871.09,8657.84,8871.09,1255900],["2024-02-21",8871.09,8956.39,8743.14,8913.74,1010100],["2024-02-22",8913.74,9510.83,8871.09,9510.83,5740900],["2024-02-23",9596.13,9638.78,9041.69,9041.69,1613700],["2024-02-26",9041.69,9126.98,8785.79,8828.44,1455500],["2024-02-27",8913.74,8956.39,8785.79,8913.74,1574800],["2024-02-28",8956.39,9382.88,8871.09,9297.58,2903100],["2024-02-29",9254.93,9297.58,8999.04,9212.28,1520600],["2024-03-01",9212.28,9254.93,8999.04,9169.63,975500],["2024-03-04",9212.28,9254.93,8999.04,9126.98,1047100],["2024-03-05",9126.98,9169.63,8956.39,8999.04,1087800],["2024-03-06",9126.98,9382.88,8999.04,8999.04,3054400],["2024-03-07",9041.69,9212.28,8956.39,9169.63,1628300],["2024-03-08",9126.98,9212.28,8828.44,8999.04,1712300],["2024-03-11",8999.04,9041.69,8743.14,8871.09,1545300],["2024-03-12",8871.09,8956.39,8743.14,8956.39,2496400],["2024-03-13",8871.09,9041.69,8828.44,8956.39,1099100],["2024-03-14",8999.04,9382.88,8871.09,9382.88,4182800],["2024-03-15",9212.28,9638.78,9169.63,9510.83,4326800],["2024-03-18",9596.13,9724.08,8956.39,9254.93,4267700],["2024-03-19",9126.98,9254.93,8828.44,8956.39,2886600],["2024-03-20",8956.39,9169.63,8828.44,9041.69,2506000],["2024-03-21",9126.98,9126.98,8871.09,8999.04,1405400],["2024-03-22",8999.04,9084.33,8913.74,8956.39,1016600],["2024-03-25",8956.39,8956.39,8785.79,8785.79,1849400],["2024-03-26",8785.79,8913.74,8785.79,8871.09,748900],["2024-03-27",8828.44,9041.69,8743.14,9041.69,2745800],["2024-03-28",9041.69,9254.93,8956.39,9126.98,3023700],["2024-03-29",9169.63,9169.63,8871.09,8913.74,2419800],["2024-04-01",8913.74,8999.04,8785.79,8913.74,5817600],["2024-04-02",8913.74,8999.04,8743.14,8956.39,3838500],["2024-04-03",8913.74,8999.04,8700.49,8700.49,2428400],["2024-04-04",8700.49,8743.14,8572.54,8572.54,3889654],["2024-04-05",8529.89,8529.89,8077.81,8146.05,3452100],["2024-04-08",8035.16,8069.28,7676.9,7676.9,3763600],["2024-04-09",7676.9,7932.8,7676.9,7847.5,2146400],["2024-04-10",7856.03,8018.1,7813.38,7813.38,634800],["2024-04-11",7787.79,7787.79,7676.9,7753.67,1447300],["2024-04-12",7762.2,8009.57,7736.61,7847.5,2750400],["2024-04-15",7847.5,7915.74,7310.12,7668.37,1685500],["2024-04-16",7668.37,8086.34,7250.41,8086.34,2157500],["2024-04-17",8086.34,8086.34,7804.85,7983.98,425900],["2024-04-19",7932.8,7983.98,7668.37,7796.32,662700],["2024-04-22",7847.5,7847.5,7736.61,7838.97,235300],["2024-04-23",7847.5,7847.5,7617.19,7676.9,330900],["2024-04-24",7685.43,7796.32,7685.43,7753.67,252200],["2024-04-25",7693.96,7796.32,7693.96,7787.79,297100],["2024-04-26",7779.26,7787.79,7728.08,7745.14,292200],["2024-05-02",7838.97,7932.8,7804.85,7847.5,474500],["2024-05-03",7890.15,7932.8,7762.2,7762.2,219600],["2024-05-06",7779.26,7881.62,7762.2,7847.5,413400],["2024-05-07",8009.57,8316.64,7932.8,8308.11,2097200],["2024-05-08",8308.11,8308.11,8069.28,8146.05,741500],["2024-05-09",8146.05,8529.89,8094.87,8273.99,2755200],["2024-05-10",8478.71,8657.84,8299.58,8444.59,2801000],["2024-05-13",8436.06,8436.06,8111.93,8188.7,945100],["2024-05-14",8154.58,8239.88,7907.21,7907.21,2838941],["2024-05-15",7983.98,8188.7,7966.92,8052.22,1350200],["2024-05-16",8060.75,8188.7,8035.16,8052.22,2117600],["2024-05-17",8001.04,8197.23,7975.45,8018.1,1762800],["2024-05-20",8009.57,8103.4,7958.39,7966.92,1065100],["2024-05-21",8018.1,8018.1,7762.2,8018.1,2458000],["2024-05-22",8060.75,8299.58,8035.16,8146.05,1612500],["2024-05-23",8146.05,8273.99,7983.98,8163.11,1496700],["2024-05-24",8146.05,8171.64,7770.73,7813.38,1457200],["2024-05-27",7830.44,7847.5,7659.84,7676.9,1285500],["2024-05-28",7813.38,8018.1,7676.9,7975.45,1543200],["2024-05-29",7975.45,8009.57,7804.85,7966.92,1058000],["2024-05-30",7890.15,7966.92,7804.85,7958.39,774900],["2024-05-31",7804.85,8043.69,7804.85,7830.44,1179700],["2024-06-03",7830.44,7915.74,7830.44,7856.03,422700],["2024-06-04",7932.8,7932.8,7804.85,7864.56,447900],["2024-06-05",7881.62,7881.62,7719.55,7813.38,1141800],["2024-06-06",7804.85,8188.7,7685.43,8060.75,2942400],["2024-06-07",8094.87,8615.19,8094.87,8615.19,4413800],["2024-06-10",9084.33,9126.98,8615.19,8700.49,2821200],["2024-06-11",8785.79,9041.69,8410.47,8444.59,4000000],["2024-06-12",8615.19,8615.19,8359.29,8487.24,1421200],["2024-06-13",8470.18,8495.77,8239.88,8350.76,1344700],["2024-06-14",8256.94,8350.76,7847.5,7847.5,2531300],["2024-06-17",7847.5,7975.45,7821.91,7975.45,1231700],["2024-06-18",8043.69,8103.4,7983.98,8094.87,706200],["2024-06-19",8001.04,8103.4,7847.5,8001.04,1347200],["2024-06-20",7975.45,8094.87,7847.5,7890.15,618200],["2024-06-21",7847.5,8001.04,7847.5,7890.15,469900],["2024-06-24",8128.99,8214.29,7890.15,8060.75,2008100],["2024-06-25",8052.22,8146.05,7915.74,8146.05,868400],["2024-06-26",8103.4,8299.58,8001.04,8128.99,1371900],["2024-06-27",8086.34,8128.99,8001.04,8001.04,320700],["2024-06-28",7983.98,8060.75,7847.5,7847.5,880000],["2024-07-01",8009.57,8009.57,7830.44,7838.97,410400],["2024-07-02",7941.33,7941.33,7830.44,7838.97,479600],["2024-07-03",7838.97,7924.27,7830.44,7847.5,567300],["2024-07-04",7881.62,8060.75,7847.5,8026.63,939200],["2024-07-05",8043.69,8060.75,7847.5,7864.56,541700],["2024-07-08",7958.39,8410.47,7881.62,8410.47,5212800],["2024-07-09",8828.44,8871.09,8444.59,8461.65,6643000],["2024-07-10",8529.89,8529.89,8282.52,8291.05,4959400],["2024-07-11",8291.05,8419.0,8154.58,8171.64,1063500],["2024-07-12",8231.35,8444.59,8060.75,8444.59,1368000],["2024-07-15",8410.47,8999.04,8308.11,8999.04,3495500],["2024-07-16",9126.98,9510.83,8871.09,9212.28,3982700],["2024-07-17",9084.33,9425.53,8657.84,8700.49,4258100],["2024-07-18",8956.39,9297.58,8743.14,9297.58,4046300],["2024-07-19",9510.83,9638.78,9297.58,9425.53,3000500],["2024-07-22",9596.13,9596.13,9041.69,9425.53,5317172],["2024-07-23",9468.18,9596.13,8785.79,8785.79,2923000],["2024-07-24",8171.64,8419.0,8171.64,8188.7,8045200],["2024-07-25",8188.7,8342.23,8103.4,8103.4,1724900],["2024-07-26",8188.7,8273.99,8111.93,8231.35,797300],["2024-07-29",8333.7,8487.24,8188.7,8205.76,1089500],["2024-07-30",8205.76,8291.05,8035.16,8060.75,1232400],["2024-07-31",8273.99,8273.99,8077.81,8103.4,824600],["2024-08-01",8239.88,8239.88,7753.67,7762.2,4420800],["2024-08-02",7736.61,7975.45,7531.89,7907.21,1426800],["2024-08-05",7676.9,7881.62,7506.3,7779.26,1615100],["2024-08-06",7762.2,7941.33,7685.43,7821.91,525600],["2024-08-07",7924.27,7924.27,7728.08,7856.03,423600],["2024-08-08",7821.91,7907.21,7770.73,7813.38,403800],["2024-08-09",8009.57,8009.57,7787.79,7830.44,419200],["2024-08-12",7881.62,7881.62,7770.73,7779.26,263300],["2024-08-13",7736.61,7830.44,7736.61,7779.26,706154],["2024-08-14",7787.79,7864.56,7591.6,7753.67,1439000],["2024-08-15",7753.67,7753.67,7574.54,7736.61,714900],["2024-08-16",7736.61,7924.27,7702.49,7821.91,1424000],["2024-08-19",7847.5,7924.27,7804.85,7804.85,508900],["2024-08-20",7856.03,7907.21,7796.32,7821.91,1025800],["2024-08-21",7821.91,8094.87,7813.38,7898.68,1003900],["2024-08-22",7915.74,8273.99,7753.67,8273.99,1777500],["2024-08-23",8273.99,8273.99,8018.1,8205.76,1609500],["2024-08-26",8197.23,8316.64,8060.75,8146.05,880200],["2024-08-27",8069.28,8188.7,7958.39,7975.45,791500],["2024-08-28",7975.45,8222.82,7890.15,7915.74,1176600],["2024-08-29",7975.45,7975.45,7847.5,7856.03,522000],["2024-08-30",7983.98,7983.98,7787.79,7787.79,541900],["2024-09-04",7770.73,7838.97,7702.49,7770.73,498400],["2024-09-05",7847.5,7898.68,7762.2,7770.73,273600],["2024-09-06",7838.97,7838.97,7745.14,7745.14,358700],["2024-09-09",7745.14,7847.5,7668.37,7847.5,1535000],["2024-09-10",7856.03,7890.15,7719.55,7838.97,525200],["2024-09-11",7838.97,7838.97,7676.9,7830.44,877300],["2024-09-12",7762.2,8052.22,7762.2,7881.62,1334700],["2024-09-13",7881.62,7890.15,7770.73,7770.73,383800],["2024-09-16",7779.26,7838.97,7728.08,7728.08,476200],["2024-09-17",7779.26,7847.5,7676.9,7847.5,1059600],["2024-09-18",7804.85,7975.45,7787.79,7932.8,658600],["2024-09-19",7932.8,8035.16,7847.5,7932.8,1178200],["2024-09-20",7932.8,7932.8,7838.97,7856.03,367100],["2024-09-23",7915.74,7915.74,7736.61,7745.14,798300],["2024-09-24",7728.08,7762.2,7719.55,7719.55,694300],["2024-09-25",7762.2,7915.74,7685.43,7915.74,1288000],["2024-09-26",7898.68,7975.45,7796.32,7975.45,990000],["2024-09-27",7924.27,8035.16,7847.5,7847.5,1021900],["2024-09-30",7847.5,7890.15,7693.96,7779.26,417900],["2024-10-01",7881.62,7890.15,7796.32,7838.97,575200],["2024-10-02",7813.38,7949.86,7762.2,7924.27,1322500],["2024-10-03",7915.74,7932.8,7856.03,7915.74,835800],["2024-10-04",7907.21,8205.76,7847.5,7924.27,2280400],["2024-10-07",7924.27,8001.04,7847.5,7847.5,916400],["2024-10-08",7890.15,7932.8,7830.44,7847.5,751200],["2024-10-09",7813.38,7975.45,7770.73,7932.8,1612500],["2024-10-10",7932.8,8103.4,7932.8,8103.4,1673500],["2024-10-11",8103.4,8401.94,8094.87,8256.94,2119200],["2024-10-14",8256.94,8444.59,8103.4,8120.46,1734800],["2024-10-15",8128.99,8163.11,8018.1,8060.75,733000],["2024-10-16",8018.1,8171.64,8018.1,8103.4,581700],["2024-10-17",8103.4,8316.64,8001.04,8316.64,2269900],["2024-10-18",8316.64,8871.09,8188.7,8743.14,13552500],["2024-10-21",8956.39,8956.39,8487.24,8700.49,2509200],["2024-10-22",8529.89,8785.79,8273.99,8325.17,9325700],["2024-10-23",8359.29,8367.82,8103.4,8120.46,1131300],["2024-10-24",8137.52,8231.35,8018.1,8137.52,2807200],["2024-10-25",8188.7,8273.99,8146.05,8273.99,577800],["2024-10-28",8700.49,8700.49,8299.58,8393.41,1949200],["2024-10-29",8393.41,8956.39,8265.47,8956.39,3402500],["2024-10-30",8913.74,9297.58,8785.79,9126.98,3756200],["2024-10-31",9126.98,9382.88,8913.74,8913.74,2845500],["2024-11-01",8871.09,9126.98,8700.49,9041.69,2355400],["2024-11-04",8999.04,9169.63,8871.09,9126.98,1530600],["2024-11-05",9126.98,9340.23,8785.79,8785.79,2667300],["2024-11-06",8828.44,8999.04,8785.79,8828.44,982800],["2024-11-07",8956.39,9126.98,8700.49,9084.33,1849000],["2024-11-08",9084.33,9297.58,8956.39,9297.58,2312900],["2024-11-11",9382.88,9937.32,9382.88,9766.73,4704800],["2024-11-12",9894.67,9894.67,9425.53,9425.53,2035100],["2024-11-13",9382.88,9809.38,9382.88,9809.38,2675500],["2024-11-14",9809.38,10022.62,9596.13,9894.67,2668800],["2024-11-15",9852.02,9979.97,9553.48,9596.13,2313600],["2024-11-18",9596.13,9766.73,9126.98,9596.13,2661000],["2024-11-19",9553.48,9596.13,9169.63,9382.88,1911100],["2024-11-20",9169.63,9638.78,9169.63,9553.48,2061600],["2024-11-21",9596.13,9681.43,9425.53,9425.53,1508700],["2024-11-22",9468.18,9468.18,9169.63,9169.63,1629000],["2024-11-25",9169.63,9297.58,8956.39,9041.69,1604400],["2024-11-26",9126.98,9638.78,8871.09,9638.78,3415900],["2024-11-27",9638.78,9809.38,9510.83,9681.43,1493800],["2024-11-28",9681.43,9894.67,9510.83,9681.43,4724200],["2024-11-29",9681.43,9852.02,9425.53,9425.53,5756300],["2024-12-02",9510.83,9724.08,9425.53,9553.48,1595100],["2024-12-03",9510.83,10193.22,9468.18,10193.22,6063200],["2024-12-04",10406.47,10875.61,10321.17,10875.61,6218600],["2024-12-05",11174.16,11600.65,10875.61,11302.11,10901700],["2024-12-06",11344.76,11728.6,11003.56,11472.7,2931900],["2024-12-09",11941.85,12240.39,11899.2,12240.39,5695800],["2024-12-10",12752.19,13008.08,11941.85,12027.15,4564200],["2024-12-11",12027.15,12666.89,12027.15,12624.24,4597100],["2024-12-12",12880.14,13263.98,12325.69,12325.69,3687700],["2024-12-13",12368.34,12880.14,12197.75,12538.94,4252200],["2024-12-16",13093.38,13093.38,12197.75,12453.64,6342700],["2024-12-17",12453.64,13306.63,12453.64,13306.63,6029700],["2024-12-18",14159.62,14202.27,13733.13,14202.27,1815500],["2024-12-19",15183.21,15183.21,14372.87,15183.21,14369000],["2024-12-20",15737.65,16206.79,15225.86,16206.79,5266900],["2024-12-23",17059.78,17315.68,16590.64,17315.68,4510800],["2024-12-24",17912.77,18509.87,17187.73,18509.87,9579100],["2024-12-25",18936.36,19789.35,18936.36,19789.35,4705700],["2024-12-26",21111.48,21154.13,18424.57,18424.57,6620900],["2024-12-27",17145.08,17145.08,17145.08,17145.08,449800],["2024-12-30",15950.9,17827.47,15950.9,17059.78,14438900],["2024-12-31",16334.74,16931.84,15865.6,15865.6,4277900],["2025-01-02",14842.01,15993.55,14842.01,15609.7,8170900],["2025-01-03",15609.7,16675.94,15439.1,16675.94,4696500],["2025-01-06",16803.89,16803.89,15524.4,15524.4,4099800],["2025-01-07",14842.01,15268.51,14458.17,14458.17,9149500],["2025-01-08",14074.32,14500.82,13733.13,14500.82,6444200],["2025-01-09",14500.82,14969.96,13519.88,13519.88,5813067],["2025-01-10",13221.33,13434.58,12581.59,12581.59,5809000],["2025-01-13",12581.59,13434.58,12581.59,13434.58,4013400],["2025-01-14",13605.18,13818.42,12624.24,12752.19,3761600],["2025-01-15",12794.84,12965.44,12197.75,12538.94,3277100],["2025-01-16",12538.94,12922.79,12197.75,12283.04,4026400],["2025-01-17",13084.11,13130.84,12897.2,13130.84,1704900],["2025-01-20",13457.94,13738.32,13177.57,13224.3,3237800],["2025-01-21",13271.03,14112.15,13130.84,14112.15,3079900],["2025-01-22",14439.25,15093.46,14345.79,15093.46,5326400],["2025-01-23",15046.73,15467.29,14299.07,14532.71,2704600],["2025-01-24",14906.54,14906.54,13551.4,13598.13,6449600],["2025-02-03",13551.4,14158.88,13551.4,13925.23,1681300],["2025-02-04",14299.07,14299.07,13457.94,13878.5,2646200],["2025-02-05",13785.05,14345.79,13598.13,13925.23,2202700],["2025-02-06",14112.15,14205.61,13831.78,13878.5,1665900],["2025-02-07",13831.78,13878.5,13598.13,13598.13,2305400],["2025-02-10",13598.13,13598.13,12943.93,13084.11,2943900],["2025-02-11",13084.11,13971.96,13084.11,13971.96,2390700],["2025-02-12",14392.52,14392.52,13738.32,13785.05,2111900],["2025-02-13",13785.05,14205.61,13644.86,13831.78,1718100],["2025-02-14",14018.69,14112.15,13785.05,13831.78,2008100],["2025-02-17",13831.78,14485.98,13738.32,14158.88,3802700],["2025-02-18",14205.61,14485.98,14112.15,14205.61,2009100],["2025-02-19",14252.34,15186.92,14252.34,15186.92,4876900],["2025-02-20",15607.48,15981.31,14859.81,14953.27,3928200],["2025-02-21",15186.92,15373.83,14813.08,14953.27,3155400],["2025-02-24",15140.19,15140.19,14672.9,14719.63,1942800],["2025-02-25",14719.63,15420.56,14719.63,14953.27,2921500],["2025-02-26",15186.92,15186.92,14579.44,14626.17,2950100],["2025-02-27",14672.9,14859.81,14252.34,14439.25,2368700],["2025-02-28",14485.98,14813.08,14299.07,14579.44,1964500],["2025-03-03",14859.81,15140.19,14766.36,14953.27,4361800],["2025-03-04",15046.73,15981.31,14859.81,15514.02,6680800],["2025-03-05",15607.48,15794.39,14766.36,14766.36,3995700],["2025-03-06",15000.0,15093.46,14672.9,14953.27,2894100],["2025-03-07",15000.0,15280.37,14766.36,14859.81,2182400],["2025-03-10",14859.81,15093.46,14719.63,14906.54,2249100],["2025-03-11",14719.63,15327.1,14626.17,15186.92,4774100],["2025-03-12",15327.1,15327.1,14906.54,14953.27,2338800],["2025-03-13",14953.27,15186.92,14813.08,14813.08,3466600],["2025-03-14",14766.36,14953.27,14018.69,14299.07,4870500],["2025-03-17",14112.15,14299.07,13504.67,13738.32,4543300],["2025-03-18",13738.32,14345.79,13551.4,14158.88,2023600],["2025-03-19",13925.23,14158.88,13925.23,13925.23,1566200],["2025-03-20",14158.88,14158.88,13598.13,13878.5,1351900],["2025-03-21",14112.15,14112.15,13878.5,14018.69,1036000],["2025-03-24",14532.71,14672.9,14112.15,14112.15,2729900],["2025-03-25",14112.15,14158.88,13785.05,13831.78,2116700],["2025-03-26",13878.5,14018.69,13691.59,13691.59,1182300],["2025-03-27",13598.13,13691.59,13271.03,13411.21,2396800],["2025-03-28",13411.21,13411.21,12616.82,12663.55,3729100],["2025-03-31",12663.55,13271.03,12476.64,12803.74,1353500],["2025-04-01",13037.38,13037.38,12757.01,12943.93,589800],["2025-04-02",12943.93,12990.65,12803.74,12850.47,839300],["2025-04-03",12102.8,12476.64,11962.62,11962.62,2598000],["2025-04-04",11168.22,11168.22,11168.22,11168.22,840500],["2025-04-08",10420.56,10420.56,10420.56,10420.56,311500],["2025-04-09",9719.63,9719.63,9719.63,9719.63,404300],["2025-04-10",10373.83,10373.83,9906.54,10373.83,7759500],["2025-04-11",10841.12,10841.12,9906.54,10794.39,4198100],["2025-04-14",11121.5,11168.22,10467.29,10514.02,2909300],["2025-04-15",10280.37,10560.75,10093.46,10280.37,11444600],["2025-04-16",10233.64,10981.31,10186.92,10981.31,5938000],["2025-04-17",11028.04,11495.33,10747.66,10887.85,3432000],["2025-04-18",10934.58,11214.95,10654.21,10747.66,3811200],["2025-04-21",10934.58,11168.22,10700.93,10794.39,2422000],["2025-04-22",10607.48,10794.39,10046.73,10280.37,7328500],["2025-04-23",10560.75,10981.31,10420.56,10841.12,3393600],["2025-04-24",10887.85,10934.58,10607.48,10700.93,2173700],["2025-04-25",10747.66,11028.04,10607.48,10794.39,1873800],["2025-04-28",10841.12,10841.12,10514.02,10654.21,2324600],["2025-04-29",10607.48,11214.95,10607.48,11028.04,5961700],["2025-05-05",11261.68,11261.68,10934.58,11028.04,1641800],["2025-05-06",11121.5,11495.33,10934.58,10981.31,5097800],["2025-05-07",10981.31,11074.77,10841.12,10887.85,1961600],["2025-05-08",10981.31,11355.14,10934.58,11121.5,3283300],["2025-05-09",11168.22,11168.22,10934.58,10981.31,2362700],["2025-05-12",11028.04,11074.77,10934.58,10981.31,2142900],["2025-05-13",11074.77,11495.33,11074.77,11355.14,6670000],["2025-05-14",11448.6,11682.24,11214.95,11308.41,4507100],["2025-05-15",11355.14,11448.6,11074.77,11121.5,4751100],["2025-05-16",11261.68,11401.87,11121.5,11355.14,3957300],["2025-05-19",11355.14,11869.16,11261.68,11588.79,7030900],["2025-05-20",11682.24,11869.16,11401.87,11495.33,3985000],["2025-05-21",11495.33,11495.33,11074.77,11355.14,4881800],["2025-05-22",11261.68,11308.41,11028.04,11028.04,3644200],["2025-05-23",11028.04,11168.22,10887.85,10887.85,2760400],["2025-05-26",10887.85,11401.87,10514.02,11308.41,4850200],["2025-05-27",11308.41,11308.41,11028.04,11168.22,3152700],["2025-05-28",11168.22,11635.51,11121.5,11495.33,7405100],["2025-05-29",11588.79,11588.79,11168.22,11401.87,3366600],["2025-05-30",11401.87,11542.06,11121.5,11168.22,3093100],["2025-06-02",11168.22,11261.68,11074.77,11214.95,2238400],["2025-06-03",11261.68,11448.6,11168.22,11261.68,3255400],["2025-06-04",11261.68,11728.97,11214.95,11635.51,6102800],["2025-06-05",11682.24,12149.53,11588.79,11588.79,4660800],["2025-06-06",11588.79,11635.51,11214.95,11261.68,4217600],["2025-06-09",11355.14,11355.14,10934.58,10934.58,3569800],["2025-06-10",10981.31,11121.5,10934.58,11121.5,2091300],["2025-06-11",11121.5,11308.41,11074.77,11214.95,1189100],["2025-06-12",11214.95,11962.62,11214.95,11962.62,10167000],["2025-06-13",12149.53,12616.82,11869.16,12476.64,9708700],["2025-06-16",12476.64,12803.74,12102.8,12336.45,4696000],["2025-06-17",12242.99,12710.28,11869.16,11869.16,6546000],["2025-06-18",12009.35,12102.8,11635.51,11822.43,4948700],["2025-06-19",12009.35,12009.35,11588.79,11635.51,3529700],["2025-06-20",11588.79,11962.62,11588.79,11728.97,3711400],["2025-06-23",11635.51,11682.24,11401.87,11401.87,4331400],["2025-06-24",11588.79,11775.7,11495.33,11495.33,3118300],["2025-06-25",11588.79,11728.97,11495.33,11682.24,1857700],["2025-06-26",11682.24,11728.97,11495.33,11495.33,1603100],["2025-06-27",11542.06,11635.51,11495.33,11542.06,1934700],["2025-06-30",11588.79,11869.16,11542.06,11635.51,2650300],["2025-07-01",11635.51,11635.51,11308.41,11401.87,2941700],["2025-07-02",11401.87,11495.33,11308.41,11495.33,2740100],["2025-07-03",11542.06,11635.51,11308.41,11401.87,3064500],["2025-07-04",11448.6,11542.06,11308.41,11448.6,2956400],["2025-07-07",11542.06,11682.24,11401.87,11635.51,3664600],["2025-07-08",11682.24,11682.24,11448.6,11542.06,3256300],["2025-07-09",11588.79,11869.16,11542.06,11588.79,3844400],["2025-07-10",11682.24,12009.35,11588.79,11962.62,6999700],["2025-07-11",12056.07,12056.07,11682.24,11775.7,4010100],["2025-07-14",11915.89,11915.89,11542.06,11728.97,3510500],["2025-07-15",11775.7,12383.18,11775.7,11962.62,7235900],["2025-07-16",11962.62,12196.26,11915.89,11962.62,2216300],["2025-07-17",12056.07,12336.45,11962.62,12056.07,5077900],["2025-07-18",12149.53,12196.26,11822.43,11869.16,5042700],["2025-07-21",11915.89,12429.91,11775.7,12196.26,5836200],["2025-07-22",12196.26,12242.99,11962.62,12102.8,3242500],["2025-07-23",12102.8,12943.93,12102.8,12943.93,10039500],["2025-07-24",13364.49,13411.21,12663.55,12710.28,7047400],["2025-07-25",12803.74,13364.49,12757.01,12990.65,6371300],["2025-07-28",13177.57,13317.76,12803.74,13037.38,7340500],["2025-07-29",13177.57,13177.57,12149.53,12149.53,10316300],["2025-07-30",12102.8,12242.99,11728.97,11962.62,5166800],["2025-07-31",12336.45,12336.45,11962.62,12149.53,3753500],["2025-08-01",12242.99,12990.65,12056.07,12990.65,10460000],["2025-08-04",13598.13,13878.5,13504.67,13878.5,4095900],["2025-08-05",14813.08,14813.08,13130.84,14158.88,16961400],["2025-08-06",14626.17,14626.17,13785.05,13971.96,6163600],["2025-08-07",14018.69,14485.98,13691.59,13878.5,5745000],["2025-08-08",13925.23,14299.07,13738.32,14018.69,5922500],["2025-08-11",14299.07,14485.98,13971.96,14112.15,5334800],["2025-08-12",14252.34,14252.34,13598.13,13971.96,5259300],["2025-08-13",13971.96,14906.54,13878.5,14906.54,10932000],["2025-08-14",15280.37,15327.1,14532.71,14579.44,4965500],["2025-08-15",14579.44,14672.9,13691.59,13925.23,8058100],["2025-08-18",14018.69,14392.52,13831.78,14252.34,4839500],["2025-08-19",14392.52,15233.64,14205.61,14953.27,10064600],["2025-08-20",15093.46,15093.46,13971.96,14205.61,5782200],["2025-08-21",14299.07,14345.79,13878.5,13878.5,4248000],["2025-08-22",13644.86,13831.78,12943.93,12943.93,10595400],["2025-08-25",13084.11,13224.3,12663.55,12663.55,2883700],["2025-08-26",12663.55,13271.03,12663.55,13271.03,1985500],["2025-08-27",13271.03,13364.49,13037.38,13084.11,2559300],["2025-08-28",13177.57,13177.57,12943.93,13130.84,1645600],["2025-08-29",13224.3,13457.94,13130.84,13177.57,2183500],["2025-09-03",13271.03,13551.4,13130.84,13411.21,2056200],["2025-09-04",13551.4,13691.59,13411.21,13504.67,2284000],["2025-09-05",13551.4,14018.69,13364.49,13364.49,5334200],["2025-09-08",13177.57,13364.49,12897.2,12897.2,3702300],["2025-09-09",12897.2,13084.11,12710.28,12897.2,1840000],["2025-09-10",13037.38,13037.38,12616.82,12663.55,1793000],["2025-09-11",12757.01,13317.76,12663.55,13317.76,4153600],["2025-09-12",13364.49,13411.21,13130.84,13130.84,1670400],["2025-09-15",13224.3,13364.49,13177.57,13364.49,1779300],["2025-09-16",13411.21,13411.21,13084.11,13084.11,1687500],["2025-09-17",13084.11,13551.4,13037.38,13084.11,2937100],["2025-09-18",13177.57,13177.57,12897.2,12897.2,1338600],["2025-09-19",13037.38,13271.03,12943.93,13084.11,1442000],["2025-09-22",13224.3,13785.05,13130.84,13457.94,7141100],["2025-09-23",13457.94,13598.13,13224.3,13224.3,1436200],["2025-09-24",13457.94,13644.86,13271.03,13504.67,2110000],["2025-09-25",13551.4,13925.23,13411.21,13691.59,4060100],["2025-09-26",13738.32,14205.61,13551.4,14018.69,5156900],["2025-09-29",14018.69,14252.34,13738.32,13785.05,3550400],["2025-09-30",13785.05,13831.78,13130.84,13317.76,3379800],["2025-10-01",13457.94,13551.4,13271.03,13411.21,1646400],["2025-10-02",13551.4,13644.86,13084.11,13084.11,1718900],["2025-10-03",13084.11,13084.11,12803.74,12803.74,2498300],["2025-10-06",12897.2,13271.03,12850.47,13224.3,1036900],["2025-10-07",13271.03,13271.03,12943.93,12943.93,1421300],["2025-10-08",13130.84,13271.03,12943.93,13084.11,1524100],["2025-10-09",13084.11,13177.57,12803.74,12990.65,1539900],["2025-10-10",13130.84,13177.57,12990.65,12990.65,1391400],["2025-10-13",12850.47,12990.65,12803.74,12943.93,2333900],["2025-10-14",12990.65,13084.11,12336.45,12523.36,3664700],["2025-10-15",12523.36,12523.36,12056.07,12149.53,4215700],["2025-10-16",12242.99,12570.09,12196.26,12429.91,1262400],["2025-10-17",12429.91,12429.91,12056.07,12149.53,2075200],["2025-10-20",12149.53,12289.72,11308.41,11308.41,2716100],["2025-10-21",11261.68,11915.89,11261.68,11775.7,3420300],["2025-10-22",11775.7,11869.16,11401.87,11682.24,890000],["2025-10-23",11635.51,11775.7,11495.33,11588.79,2081200],["2025-10-24",11588.79,11588.79,11214.95,11401.87,1325400],["2025-10-27",11542.06,11728.97,11495.33,11588.79,986800],["2025-10-28",11635.51,11682.24,11448.6,11682.24,927200],["2025-10-29",11728.97,11962.62,11728.97,11822.43,1275200],["2025-10-30",11915.89,11915.89,11728.97,11728.97,765800],["2025-10-31",11588.79,11728.97,11495.33,11682.24,1724700],["2025-11-03",11682.24,11682.24,11308.41,11355.14,1611600],["2025-11-04",11308.41,11588.79,11028.04,11495.33,1612400],["2025-11-05",11495.33,11495.33,11355.14,11401.87,688300],["2025-11-06",11495.33,11682.24,11401.87,11495.33,844600],["2025-11-07",11542.06,11542.06,11168.22,11214.95,1069700],["2025-11-10",11214.95,11308.41,11121.5,11121.5,772500],["2025-11-11",11261.68,11261.68,10841.12,10981.31,1006300],["2025-11-12",11028.04,11214.95,10981.31,11168.22,969300],["2025-11-13",11214.95,11588.79,11214.95,11355.14,1362300],["2025-11-14",11308.41,11448.6,11261.68,11308.41,1096000],["2025-11-17",11355.14,11448.6,11214.95,11448.6,931000],["2025-11-18",11355.14,11588.79,11355.14,11401.87,1042400],["2025-11-19",11401.87,11401.87,11168.22,11214.95,687000],["2025-11-20",11261.68,11261.68,11028.04,11121.5,975500],["2025-11-21",11121.5,11168.22,10934.58,11121.5,1150400],["2025-11-24",11121.5,11682.24,11121.5,11542.06,2350500],["2025-11-25",11635.51,11635.51,11355.14,11355.14,1023700],["2025-11-26",11355.14,11542.06,11355.14,11448.6,603200],["2025-11-27",11448.6,11495.33,11308.41,11308.41,482900],["2025-11-28",11308.41,11401.87,11121.5,11214.95,946000],["2025-12-01",11168.22,11261.68,11074.77,11121.5,650700],["2025-12-02",11214.95,11495.33,11121.5,11448.6,1166600],["2025-12-03",11542.06,11542.06,11355.14,11401.87,813300],["2025-12-04",11448.6,12009.35,11448.6,11728.97,2881100],["2025-12-05",11728.97,11775.7,11542.06,11542.06,865300],["2025-12-08",11588.79,11728.97,11495.33,11728.97,1138200],["2025-12-09",11869.16,12336.45,11869.16,12056.07,4852800],["2025-12-10",12242.99,12289.72,11962.62,11962.62,1370300],["2025-12-11",12102.8,12102.8,11728.97,11915.89,1108200],["2025-12-12",11915.89,11915.89,11121.5,11168.22,2451300],["2025-12-15",11168.22,11355.14,10934.58,11028.04,1493700],["2025-12-16",11121.5,11401.87,10887.85,11308.41,839600],["2025-12-17",12056.07,12056.07,12056.07,12056.07,563100],["2025-12-18",12897.2,12897.2,12523.36,12897.2,5512400],["2025-12-19",13084.11,13271.03,12429.91,12429.91,3936500],["2025-12-22",12710.28,12850.47,12289.72,12383.18,2657700],["2025-12-23",12336.45,12570.09,11962.62,12056.07,3211100],["2025-12-24",12056.07,12289.72,11869.16,12009.35,1820700],["2025-12-25",12056.07,12523.36,12009.35,12009.35,2096000],["2025-12-26",11915.89,12056.07,11401.87,11635.51,2291300],["2025-12-29",11682.24,11822.43,11542.06,11588.79,871000],["2025-12-30",11542.06,11775.7,11355.14,11635.51,1798700],["2025-12-31",11635.51,11682.24,11495.33,11495.33,790900],["2026-01-05",11495.33,11588.79,11121.5,11168.22,2133000],["2026-01-06",11168.22,11308.41,11028.04,11261.68,1302200],["2026-01-07",11308.41,11401.87,11121.5,11355.14,981600],["2026-01-08",11308.41,11682.24,11308.41,11448.6,1919700],["2026-01-09",11401.87,11495.33,11121.5,11168.22,1664800],["2026-01-12",11168.22,11401.87,11074.77,11401.87,1516000],["2026-01-13",11401.87,11635.51,11308.41,11448.6,1786000],["2026-01-14",11448.6,11822.43,11401.87,11495.33,2143600],["2026-01-15",11495.33,11635.51,11308.41,11542.06,1345800],["2026-01-16",11682.24,11728.97,11448.6,11448.6,1603800],["2026-01-19",11448.6,11682.24,11448.6,11542.06,1246900],["2026-01-20",11542.06,11635.51,11401.87,11495.33,901900],["2026-01-21",11495.33,12289.72,11261.68,12289.72,4410300],["2026-01-22",12429.91,12570.09,11962.62,12102.8,3015300],["2026-01-23",11962.62,12242.99,11635.51,11682.24,2026800],["2026-01-26",11775.7,11775.7,11261.68,11308.41,1618300],["2026-01-27",11401.87,11588.79,11308.41,11588.79,727900],["2026-01-28",11682.24,11728.97,11401.87,11495.33,830200],["2026-01-29",11588.79,11869.16,11448.6,11588.79,1087000],["2026-01-30",11775.7,11775.7,11495.33,11635.51,1065400],["2026-02-02",11542.06,11588.79,11261.68,11401.87,2126800],["2026-02-03",11448.6,11588.79,11401.87,11542.06,1553300],["2026-02-04",11542.06,11775.7,11495.33,11775.7,2152100],["2026-02-05",11822.43,11915.89,11495.33,11495.33,1373100],["2026-02-06",11308.41,11495.33,11308.41,11308.41,1259400],["2026-02-09",11355.14,11448.6,11261.68,11355.14,723700],["2026-02-10",11401.87,11448.6,11261.68,11355.14,791700],["2026-02-11",11401.87,11635.51,11308.41,11495.33,1317400],["2026-02-12",11495.33,11542.06,11401.87,11401.87,446400],["2026-02-13",11401.87,11542.06,11355.14,11355.14,768300],["2026-02-23",11401.87,11495.33,11401.87,11495.33,1237100],["2026-02-24",11495.33,11775.7,11448.6,11495.33,1378400],["2026-02-25",11635.51,11682.24,11495.33,11682.24,1496000],["2026-02-26",11682.24,12289.72,11682.24,11915.89,4080000],["2026-02-27",12056.07,12056.07,11682.24,11682.24,1466600],["2026-03-02",11261.68,11542.06,11168.22,11168.22,3524400],["2026-03-03",11261.68,11355.14,11168.22,11261.68,1538000],["2026-03-04",11214.95,11355.14,10794.39,11168.22,3016000],["2026-03-05",11261.68,11448.6,11121.5,11261.68,1155300],["2026-03-06",11214.95,11214.95,10887.85,10887.85,1223000],["2026-03-09",10140.19,10654.21,10140.19,10140.19,1207600],["2026-03-10",10000.0,10607.48,9813.08,10046.73,2623900],["2026-03-11",10140.19,10420.56,10093.46,10327.1,963100],["2026-03-12",10233.64,10514.02,10140.19,10186.92,1193900],["2026-03-13",10093.46,10280.37,10093.46,10233.64,1029600],["2026-03-16",10233.64,10280.37,10093.46,10186.92,715000],["2026-03-17",10280.37,10373.83,10186.92,10373.83,954600],["2026-03-18",10420.56,10467.29,10186.92,10186.92,707100],["2026-03-19",10186.92,10186.92,10000.0,10093.46,812100],["2026-03-20",10046.73,10093.46,9859.81,9906.54,1552700],["2026-03-23",9813.08,9859.81,9214.95,9242.99,1949100],["2026-03-24",9485.98,9485.98,8971.96,9280.37,1104700],["2026-03-25",9308.41,9532.71,9308.41,9439.25,1248600],["2026-03-26",9532.71,9532.71,9336.45,9345.79,692000],["2026-03-27",9112.15,9579.44,9112.15,9392.52,2420000],["2026-03-30",9205.61,9392.52,9186.92,9299.07,606800],["2026-03-31",9345.79,9485.98,9345.79,9345.79,2389500],["2026-04-01",9579.44,9579.44,9392.52,9485.98,884200],["2026-04-02",9485.98,9485.98,9327.1,9345.79,949300],["2026-04-03",9345.79,9439.25,9289.72,9289.72,925000],["2026-04-06",9345.79,9345.79,9140.19,9149.53,809000],["2026-04-07",9205.61,9252.34,9018.69,9196.26,422900],["2026-04-08",9392.52,9439.25,9252.34,9439.25,2539300],["2026-04-09",9392.52,9439.25,9317.76,9345.79,842300],["2026-04-10",9392.52,9813.08,9336.45,9672.9,2233400],["2026-04-13",9672.9,10093.46,9672.9,10000.0,2288200],["2026-04-14",10000.0,10140.19,9719.63,9813.08,1162000],["2026-04-15",9813.08,9906.54,9626.17,9626.17,1292300],["2026-04-16",9672.9,9672.9,9485.98,9579.44,1057800],["2026-04-17",9626.17,9672.9,9532.71,9626.17,549200],["2026-04-20",9626.17,9672.9,9532.71,9579.44,518800],["2026-04-21",9579.44,9626.17,9485.98,9485.98,599000],["2026-04-22",9485.98,9719.63,9485.98,9532.71,1320600],["2026-04-23",9532.71,9579.44,9299.07,9327.1,1584200],["2026-04-24",9289.72,9345.79,9289.72,9336.45,610400],["2026-04-28",9345.79,9579.44,9299.07,9299.07,705600],["2026-04-29",9299.07,9392.52,9299.07,9345.79,420600],["2026-05-04",9345.79,9485.98,9299.07,9345.79,722800],["2026-05-05",9308.41,9345.79,9280.37,9308.41,579100],["2026-05-06",9392.52,9439.25,9317.76,9336.45,674100],["2026-05-07",9336.45,9439.25,9317.76,9317.76,851000],["2026-05-08",9336.45,9345.79,9261.68,9261.68,834400],["2026-05-11",9271.03,9289.72,9149.53,9168.22,1073000],["2026-05-12",9168.22,9214.95,9158.88,9196.26,500800],["2026-05-13",9280.37,9485.98,9280.37,9336.45,933400],["2026-05-14",9392.52,9439.25,9345.79,9345.79,1105000],["2026-05-15",9392.52,9439.25,9317.76,9327.1,544700],["2026-05-18",9392.52,9392.52,9317.76,9392.52,1012700],["2026-05-19",9392.52,9485.98,9336.45,9345.79,1117400],["2026-05-20",9410.0,9670.0,9300.0,9540.0,1175900],["2026-05-21",9600.0,9620.0,9420.0,9450.0,443000],["2026-05-22",9490.0,9490.0,9280.0,9300.0,629800],["2026-05-25",9300.0,9400.0,9250.0,9250.0,403600],["2026-05-26",9180.0,9340.0,9180.0,9210.0,223900],["2026-05-27",9300.0,9310.0,9210.0,9250.0,325600],["2026-05-28",9250.0,9290.0,9210.0,9210.0,340600],["2026-05-29",9210.0,9210.0,8980.0,8980.0,1704200],["2026-06-01",9000.0,9020.0,8800.0,8830.0,798200],["2026-06-02",8840.0,9100.0,8840.0,9040.0,1034400],["2026-06-03",9040.0,9050.0,8960.0,9010.0,325800],["2026-06-04",8920.0,9030.0,8920.0,8950.0,269300],["2026-06-05",8930.0,9000.0,8880.0,8900.0,303600],["2026-06-08",8850.0,8880.0,8680.0,8700.0,591500],["2026-06-09",8660.0,8780.0,8570.0,8610.0,693700],["2026-06-10",8740.0,8740.0,8600.0,8650.0,528500],["2026-06-11",8610.0,8620.0,8500.0,8530.0,549300],["2026-06-12",8590.0,8650.0,8500.0,8600.0,433900],["2026-06-15",8680.0,8780.0,8640.0,8700.0,739700],["2026-06-16",8700.0,8880.0,8700.0,8780.0,542700],["2026-06-17",8770.0,8880.0,8740.0,8880.0,715700],["2026-06-18",8860.0,8860.0,8700.0,8730.0,470900],["2026-06-19",8750.0,8750.0,8600.0,8640.0,463900],["2026-06-22",8600.0,8650.0,8590.0,8600.0,336500],["2026-06-23",8700.0,9150.0,8650.0,8960.0,1784500],["2026-06-24",8960.0,8970.0,8800.0,8930.0,7355440],["2026-06-25",9020.0,9550.0,9000.0,9550.0,2941000],["2026-06-26",9900.0,9980.0,9580.0,9680.0,2494500],["2026-06-29",9650.0,9990.0,9250.0,9300.0,2229000],["2026-06-30",9390.0,9610.0,9160.0,9520.0,1691400],["2026-07-01",9550.0,9620.0,9350.0,9430.0,3814650],["2026-07-02",9430.0,9510.0,9300.0,9320.0,704000],["2026-07-03",9320.0,9360.0,9200.0,9220.0,1030000],["2026-07-06",9180.0,9380.0,9000.0,9030.0,854100],["2026-07-07",9020.0,9120.0,8890.0,8930.0,902900],["2026-07-08",8960.0,9090.0,8900.0,9050.0,550100],["2026-07-09",9070.0,9100.0,8900.0,8900.0,439800],["2026-07-10",9000.0,9000.0,8720.0,8720.0,840300],["2026-07-13",8610.0,8640.0,8150.0,8270.0,1810300],["2026-07-14",8260.0,8430.0,8260.0,8320.0,391200],["2026-07-15",8340.0,8420.0,8120.0,8150.0,583000],["2026-07-16",8160.0,8240.0,7880.0,8080.0,926600],["2026-07-17",8090.0,8100.0,7900.0,7950.0,486100],["2026-07-20",7950.0,8000.0,7450.0,7660.0,859100],["2026-07-21",7660.0,7850.0,7650.0,7710.0,407700],["2026-07-22",7600.0,7810.0,7590.0,7650.0,554700],["2026-07-23",7610.0,7850.0,7500.0,7840.0,669200],["2026-07-24",7920.0,7920.0,7610.0,7620.0,363400],["2026-07-27",7620.0,7710.0,7090.0,7620.0,1340400],["2026-07-28",7550.0,7590.0,7300.0,7370.0,505800],["2026-07-29",7290.0,7370.0,7200.0,7250.0,452500],["2026-07-30",7220.0,7640.0,7220.0,7550.0,643600],["2026-07-31",7480.0,7550.0,7410.0,7410.0,274300],["2026-08-03",7400.0,7670.0,7370.0,7600.0,625200],["2026-08-04",7650.0,7700.0,7520.0,7610.0,510900],["2026-08-05",7620.0,7690.0,7620.0,7620.0,435300],["2026-08-06",7680.0,7990.0,7610.0,7820.0,635400],["2026-08-07",7900.0,7900.0,7640.0,7640.0,433200],["2026-08-10",7520.0,7740.0,7520.0,7670.0,427200],["2026-08-11",7670.0,7830.0,7650.0,7760.0,638900],["2026-08-12",7800.0,7820.0,7740.0,7750.0,246800],["2026-08-13",7690.0,7760.0,7600.0,7630.0,365900],["2026-08-14",7630.0,7630.0,7500.0,7520.0,481900],["2026-08-17",7410.0,7700.0,7410.0,7610.0,347000],["2026-08-18",7710.0,7710.0,7570.0,7590.0,207800],["2026-08-19",7600.0,7600.0,7530.0,7540.0,262500],["2026-08-20",7510.0,7590.0,7500.0,7510.0,112100],["2026-08-21",7500.0,7670.0,7500.0,7650.0,489400],["2026-08-24",7670.0,7810.0,7660.0,7700.0,973000],["2026-08-25",7700.0,7800.0,7600.0,7640.0,458600],["2026-08-26",7750.0,7750.0,7580.0,7620.0,614500],["2026-08-27",7620.0,7620.0,7520.0,7550.0,595900],["2026-08-28",7560.0,7590.0,7510.0,7520.0,343200],["2026-09-03",7560.0,7630.0,7520.0,7520.0,1035300],["2026-09-04",7480.0,7600.0,7440.0,7460.0,440800],["2026-09-07",7420.0,7500.0,7320.0,7370.0,418000],["2026-09-08",7310.0,7440.0,7300.0,7310.0,237800],["2026-09-09",7320.0,7320.0,7180.0,7200.0,531600],["2026-09-10",7210.0,7250.0,7170.0,7170.0,442200],["2026-09-11",7000.0,7130.0,6970.0,7050.0,932100],["2026-09-14",7020.0,7050.0,6800.0,6890.0,492900],["2026-09-15",6800.0,7000.0,6780.0,7000.0,592600],["2026-09-16",7000.0,7000.0,6860.0,6880.0,158100],["2026-09-17",6770.0,7100.0,6770.0,7030.0,14799100],["2026-09-18",7080.0,7110.0,7020.0,7090.0,10966900],["2026-09-21",7090.0,7200.0,7020.0,7070.0,239000],["2026-09-22",6930.0,7040.0,6930.0,7000.0,215500],["2026-09-23",7000.0,7490.0,7000.0,7490.0,1271000],["2026-09-24",7680.0,7860.0,7540.0,7740.0,2830700],["2026-09-25",7740.0,7770.0,7580.0,7710.0,1017100],["2026-09-28",7720.0,7800.0,7350.0,7800.0,1877900],["2026-09-29",7630.0,7880.0,7550.0,7880.0,1467000],["2026-09-30",7790.0,8090.0,7700.0,7950.0,1778100],["2026-10-01",7900.0,7930.0,7700.0,7700.0,652900],["2026-10-02",7630.0,7710.0,7570.0,7570.0,542100]]}