{"sym":"DRI","index":false,"bars":[["2017-05-23",10087.75,10087.75,4338.82,4338.82,111700],["2017-05-24",4393.05,5152.35,4393.05,4393.05,640820],["2017-05-25",4338.82,5098.11,4338.82,5098.11,202103],["2017-05-26",5477.76,5477.76,5423.52,5477.76,180912],["2017-05-29",6291.29,6291.29,5965.88,6291.29,659560],["2017-05-30",6453.99,6508.23,5748.93,5965.88,222051],["2017-05-31",5748.93,5911.64,5586.23,5748.93,307650],["2017-06-01",5694.7,6128.58,5694.7,5965.88,260098],["2017-06-02",6128.58,6128.58,5748.93,5857.41,201770],["2017-06-05",5965.88,6779.4,5965.88,6779.4,1181703],["2017-06-06",7430.23,7538.7,7050.58,7538.7,1144164],["2017-06-07",8569.17,8569.17,6942.11,7159.05,534155],["2017-06-08",7159.05,7321.76,6779.4,7050.58,626765],["2017-06-09",6887.87,7592.93,6670.93,7159.05,809448],["2017-06-12",7104.82,7159.05,6779.4,6779.4,303639],["2017-06-13",6725.17,7050.58,6670.93,6779.4,282010],["2017-06-14",6887.87,7050.58,6779.4,6942.11,335263],["2017-06-15",6996.35,7213.29,6942.11,7104.82,683469],["2017-06-16",7050.58,7159.05,6942.11,7050.58,478560],["2017-06-19",6942.11,6942.11,6833.64,6887.87,263813],["2017-06-20",6833.64,6942.11,6779.4,6833.64,292594],["2017-06-21",6833.64,6833.64,6237.05,6670.93,469469],["2017-06-22",6616.7,6779.4,6508.23,6616.7,179955],["2017-06-23",6562.46,6670.93,6399.76,6508.23,323882],["2017-06-26",6508.23,6562.46,6453.99,6508.23,296132],["2017-06-27",6453.99,6508.23,6345.52,6345.52,323371],["2017-06-28",6399.76,6562.46,6345.52,6453.99,191987],["2017-06-29",6453.99,6508.23,6345.52,6453.99,147987],["2017-06-30",6399.76,6562.46,6345.52,6562.46,228730],["2017-07-03",6399.76,6453.99,6291.29,6399.76,129963],["2017-07-04",6399.76,6399.76,6237.05,6237.05,108512],["2017-07-05",6237.05,6291.29,6020.11,6128.58,184216],["2017-07-06",6128.58,6128.58,5911.64,6074.35,258661],["2017-07-07",5965.88,6670.93,5965.88,6508.23,323455],["2017-07-10",6237.05,6562.46,6237.05,6399.76,184762],["2017-07-11",6345.52,6508.23,6291.29,6399.76,244318],["2017-07-12",6399.76,6616.7,6399.76,6508.23,162603],["2017-07-13",6508.23,6508.23,6345.52,6453.99,91623],["2017-07-14",6399.76,6453.99,6345.52,6399.76,70471],["2017-07-17",6399.76,6399.76,6237.05,6291.29,121410],["2017-07-18",6291.29,6291.29,6128.58,6182.82,110384],["2017-07-19",6237.05,6345.52,6182.82,6345.52,137456],["2017-07-20",6670.93,6779.4,6399.76,6508.23,278599],["2017-07-21",6508.23,6508.23,6345.52,6399.76,145319],["2017-07-24",6291.29,6508.23,6237.05,6237.05,129474],["2017-07-25",6453.99,6508.23,6237.05,6237.05,313589],["2017-07-26",6291.29,6399.76,6291.29,6345.52,156911],["2017-07-27",6345.52,6453.99,6291.29,6453.99,176083],["2017-07-28",6453.99,6779.4,6399.76,6670.93,729965],["2017-07-31",6725.17,7213.29,6725.17,7050.58,1015920],["2017-08-01",7050.58,7050.58,6833.64,6996.35,354922],["2017-08-02",6833.64,6887.87,6670.93,6887.87,489515],["2017-08-03",6833.64,7159.05,6833.64,7050.58,1033806],["2017-08-04",7050.58,7104.82,6887.87,6996.35,496171],["2017-08-07",6508.23,7809.87,6508.23,7484.46,1478248],["2017-08-08",7701.4,7755.64,7538.7,7538.7,979616],["2017-08-09",7701.4,7755.64,7375.99,7484.46,779505],["2017-08-10",7430.23,7538.7,7375.99,7484.46,400919],["2017-08-11",7484.46,7701.4,7430.23,7538.7,532324],["2017-08-14",7538.7,7592.93,7538.7,7592.93,220878],["2017-08-15",7592.93,7972.58,7592.93,7918.34,919203],["2017-08-16",7918.34,7918.34,7809.87,7918.34,409341],["2017-08-17",7864.11,7918.34,7701.4,7701.4,551343],["2017-08-18",7701.4,7755.64,7592.93,7755.64,330493],["2017-08-21",7647.17,7701.4,7647.17,7647.17,203296],["2017-08-22",7592.93,7647.17,7484.46,7484.46,425055],["2017-08-23",7484.46,7592.93,7484.46,7592.93,310843],["2017-08-24",7538.7,7701.4,7538.7,7592.93,153507],["2017-08-25",7592.93,7755.64,7592.93,7701.4,168181],["2017-08-28",7701.4,7870.05,7701.4,7757.62,284361],["2017-08-29",7813.83,8151.12,7813.83,8038.69,545082],["2017-08-30",8038.69,8094.91,7926.26,7982.48,380642],["2017-08-31",7982.48,8038.69,7701.4,7813.83,652035],["2017-09-01",7813.83,7813.83,7532.76,7588.97,902422],["2017-09-05",7588.97,7757.62,7588.97,7645.19,145450],["2017-09-06",7757.62,7757.62,7532.76,7588.97,165982],["2017-09-07",7532.76,7588.97,7307.9,7364.12,632083],["2017-09-08",7476.54,7532.76,7307.9,7307.9,297646],["2017-09-11",7307.9,7364.12,6970.61,7139.26,391815],["2017-09-12",7083.04,7195.47,7026.83,7195.47,183955],["2017-09-13",7139.26,7420.33,7139.26,7420.33,175334],["2017-09-14",7307.9,7307.9,7195.47,7195.47,125108],["2017-09-15",7307.9,7307.9,7139.26,7195.47,68548],["2017-09-18",7139.26,7139.26,6970.61,7139.26,263954],["2017-09-19",7083.04,7195.47,7083.04,7195.47,89364],["2017-09-20",7195.47,7195.47,7139.26,7139.26,37324],["2017-09-21",7195.47,7195.47,7026.83,7026.83,135650],["2017-09-22",7195.47,7195.47,7026.83,7139.26,179142],["2017-09-25",7139.26,7139.26,7083.04,7083.04,131584],["2017-09-26",7139.26,7251.69,7083.04,7251.69,152123],["2017-09-27",7139.26,7588.97,7139.26,7307.9,232092],["2017-09-28",7251.69,7307.9,7083.04,7195.47,218319],["2017-09-29",7139.26,7139.26,7026.83,7083.04,227165],["2017-10-02",7083.04,7195.47,6970.61,7026.83,205701],["2017-10-03",7026.83,7083.04,6801.97,6914.4,120859],["2017-10-04",6970.61,6970.61,6914.4,6970.61,57228],["2017-10-05",7026.83,7026.83,6914.4,6970.61,80249],["2017-10-06",6970.61,6970.61,6914.4,6914.4,94252],["2017-10-09",6914.4,6970.61,6858.18,6970.61,65450],["2017-10-10",6914.4,6970.61,6801.97,6858.18,150006],["2017-10-11",6858.18,6858.18,6577.11,6745.75,331184],["2017-10-12",6801.97,6858.18,6689.54,6745.75,144340],["2017-10-13",6745.75,7083.04,6689.54,6970.61,310419],["2017-10-16",6914.4,6914.4,6745.75,6745.75,97748],["2017-10-17",6745.75,6858.18,6689.54,6801.97,212494],["2017-10-18",6858.18,6858.18,6689.54,6745.75,89911],["2017-10-19",6801.97,6801.97,6745.75,6801.97,107483],["2017-10-20",6858.18,6858.18,6745.75,6801.97,117931],["2017-10-23",6745.75,6745.75,6520.9,6633.33,184737],["2017-10-24",6520.9,6577.11,6408.47,6464.68,265320],["2017-10-25",6464.68,6464.68,6408.47,6464.68,59807],["2017-10-26",6408.47,6464.68,6352.25,6408.47,138870],["2017-10-27",6408.47,6520.9,6408.47,6464.68,35503],["2017-10-30",6520.9,6520.9,6464.68,6520.9,82647],["2017-10-31",6464.68,6464.68,6352.25,6464.68,143220],["2017-11-01",6408.47,6520.9,6352.25,6520.9,103000],["2017-11-02",6408.47,6408.47,6296.04,6296.04,132042],["2017-11-03",6239.82,6352.25,6071.18,6296.04,97795],["2017-11-06",6352.25,6520.9,6352.25,6520.9,198827],["2017-11-07",6520.9,6577.11,6520.9,6520.9,31813],["2017-11-08",6520.9,6520.9,6352.25,6464.68,152546],["2017-11-09",6408.47,6408.47,6352.25,6352.25,52110],["2017-11-10",6352.25,6464.68,6352.25,6464.68,51758],["2017-11-13",6408.47,6464.68,6408.47,6464.68,64448],["2017-11-14",6408.47,6520.9,6408.47,6464.68,78900],["2017-11-15",6464.68,6577.11,6464.68,6520.9,140541],["2017-11-16",6520.9,6633.33,6464.68,6520.9,205002],["2017-11-17",6577.11,6633.33,6464.68,6577.11,378600],["2017-11-20",6520.9,6520.9,6408.47,6464.68,172889],["2017-11-21",6464.68,6464.68,6296.04,6408.47,128822],["2017-11-22",6464.68,6464.68,6352.25,6408.47,109847],["2017-11-23",6408.47,6408.47,6127.39,6352.25,466644],["2017-11-24",6239.82,6296.04,6183.61,6239.82,59746],["2017-11-27",6183.61,6352.25,6183.61,6239.82,128000],["2017-11-28",6352.25,6352.25,6183.61,6239.82,179354],["2017-11-29",6183.61,6296.04,6183.61,6296.04,260973],["2017-11-30",6296.04,6352.25,6239.82,6296.04,207510],["2017-12-01",6296.04,6408.47,6296.04,6408.47,118100],["2017-12-04",6464.68,6633.33,6464.68,6577.11,107231],["2017-12-05",6577.11,6633.33,6408.47,6408.47,116301],["2017-12-06",6464.68,6464.68,6352.25,6408.47,29300],["2017-12-07",6408.47,6464.68,6352.25,6408.47,40465],["2017-12-08",6408.47,6520.9,6352.25,6520.9,79870],["2017-12-11",6520.9,6520.9,6464.68,6464.68,68655],["2017-12-12",6520.9,6633.33,6408.47,6520.9,363710],["2017-12-13",6464.68,6577.11,6464.68,6577.11,122143],["2017-12-14",6633.33,7251.69,6633.33,7195.47,712951],["2017-12-15",7195.47,7420.33,7083.04,7195.47,195944],["2017-12-18",7195.47,7195.47,6970.61,7083.04,175108],["2017-12-19",6970.61,7026.83,6858.18,6914.4,293291],["2017-12-20",6858.18,7139.26,6858.18,7139.26,207760],["2017-12-21",7083.04,7251.69,6970.61,7026.83,194140],["2017-12-22",7026.83,7083.04,6914.4,6914.4,103595],["2017-12-25",6970.61,6970.61,6689.54,6801.97,218305],["2017-12-26",6745.75,6858.18,6633.33,6801.97,174806],["2017-12-27",6745.75,7026.83,6745.75,6745.75,354644],["2017-12-28",6801.97,6858.18,6745.75,6801.97,117667],["2017-12-29",6801.97,6801.97,6577.11,6745.75,300100],["2018-01-02",6745.75,6801.97,6633.33,6745.75,159462],["2018-01-03",6801.97,6801.97,6689.54,6689.54,120721],["2018-01-04",6745.75,6970.61,6689.54,6858.18,231808],["2018-01-05",6858.18,6970.61,6801.97,6801.97,264759],["2018-01-08",6858.18,6914.4,6745.75,6858.18,163993],["2018-01-09",6970.61,7307.9,6970.61,7195.47,857675],["2018-01-10",7195.47,7476.54,7139.26,7195.47,551767],["2018-01-11",7195.47,7251.69,7083.04,7195.47,253223],["2018-01-12",7195.47,7251.69,7026.83,7083.04,362515],["2018-01-15",7083.04,7195.47,7026.83,7195.47,254452],["2018-01-16",7195.47,7588.97,7195.47,7420.33,1306606],["2018-01-17",7588.97,7588.97,7139.26,7195.47,376588],["2018-01-18",7195.47,7195.47,7083.04,7083.04,298750],["2018-01-19",7139.26,7139.26,6970.61,7083.04,416902],["2018-01-22",7083.04,7195.47,6914.4,7083.04,326260],["2018-01-23",7139.26,7139.26,6970.61,7083.04,240233],["2018-01-24",7026.83,7195.47,7026.83,7083.04,160005],["2018-01-25",7083.04,7083.04,6858.18,6914.4,356259],["2018-01-26",6914.4,6914.4,6801.97,6858.18,185163],["2018-01-29",6914.4,6970.61,6801.97,6801.97,157600],["2018-01-30",6801.97,6914.4,6745.75,6914.4,143600],["2018-01-31",6914.4,6914.4,6745.75,6801.97,150327],["2018-02-01",6801.97,6801.97,6239.82,6239.82,944827],["2018-02-02",6183.61,6408.47,6183.61,6408.47,331150],["2018-02-05",6520.9,6577.11,6071.18,6183.61,338241],["2018-02-06",5902.54,6183.61,5396.6,5790.11,489631],["2018-02-07",5790.11,6352.25,5790.11,6127.39,239750],["2018-02-08",6183.61,6183.61,6071.18,6071.18,31343],["2018-02-09",5902.54,6014.96,5846.32,5958.75,116249],["2018-02-12",6071.18,6408.47,6071.18,6352.25,80100],["2018-02-13",6296.04,6408.47,6296.04,6352.25,61843],["2018-02-21",6408.47,6464.68,6296.04,6296.04,84846],["2018-02-22",6296.04,6352.25,6183.61,6352.25,91660],["2018-02-23",6183.61,6352.25,6183.61,6296.04,56600],["2018-02-26",6296.04,6296.04,6127.39,6183.61,150087],["2018-02-27",5902.54,6296.04,5902.54,6183.61,33453],["2018-02-28",6127.39,6183.61,6014.96,6127.39,121787],["2018-03-01",6127.39,6183.61,6127.39,6183.61,109200],["2018-03-02",6127.39,6183.61,6071.18,6127.39,86142],["2018-03-05",6127.39,6183.61,5902.54,5958.75,147120],["2018-03-06",5958.75,6071.18,5902.54,5958.75,37640],["2018-03-07",5902.54,5958.75,5846.32,5902.54,84800],["2018-03-08",5902.54,6014.96,5902.54,5902.54,160499],["2018-03-09",6014.96,6014.96,5846.32,5902.54,98700],["2018-03-12",5902.54,6014.96,5846.32,5846.32,150159],["2018-03-13",5846.32,5902.54,5790.11,5902.54,33584],["2018-03-14",5902.54,6296.04,5902.54,6183.61,184000],["2018-03-15",6071.18,6239.82,6014.96,6127.39,230030],["2018-03-16",6071.18,6127.39,6014.96,6071.18,169686],["2018-03-19",6071.18,6071.18,6014.96,6014.96,58100],["2018-03-20",6014.96,6071.18,5958.75,6014.96,22402],["2018-03-21",6014.96,6014.96,5902.54,5958.75,51470],["2018-03-22",5958.75,6071.18,5902.54,6014.96,53600],["2018-03-23",5902.54,5902.54,5621.46,5846.32,96600],["2018-03-26",5846.32,5846.32,5790.11,5846.32,25570],["2018-03-27",5790.11,5902.54,5790.11,5790.11,21373],["2018-03-28",5846.32,5846.32,5790.11,5790.11,61100],["2018-03-29",5846.32,5846.32,5733.89,5733.89,144200],["2018-03-30",5733.89,5790.11,5733.89,5733.89,82100],["2018-04-02",5733.89,5790.11,5733.89,5733.89,46500],["2018-04-03",5790.11,5790.11,5621.46,5677.68,52200],["2018-04-04",5677.68,5677.68,5621.46,5677.68,109000],["2018-04-05",5677.68,5733.89,5621.46,5677.68,75000],["2018-04-06",5677.68,5677.68,5621.46,5677.68,97500],["2018-04-09",5733.89,5733.89,5565.25,5565.25,120200],["2018-04-10",5621.46,5621.46,5059.32,5509.03,190800],["2018-04-11",5565.25,5565.25,5340.39,5452.82,155700],["2018-04-12",5509.03,5621.46,5396.6,5565.25,100400],["2018-04-13",5565.25,5565.25,5396.6,5452.82,77000],["2018-04-16",5565.25,5565.25,5509.03,5509.03,10800],["2018-04-17",5565.25,5565.25,5509.03,5565.25,24900],["2018-04-18",5565.25,5621.46,5509.03,5565.25,56600],["2018-04-19",5509.03,5509.03,5396.6,5452.82,50300],["2018-04-20",5396.6,5452.82,5340.39,5452.82,84400],["2018-04-23",5452.82,5452.82,5396.6,5396.6,69700],["2018-04-24",5574.51,5574.51,5337.3,5455.91,13200],["2018-04-26",5396.6,5396.6,5278.0,5337.3,40900],["2018-04-27",5278.0,5278.0,5159.39,5218.69,43400],["2018-05-02",5218.69,5218.69,5100.09,5100.09,5100],["2018-05-03",5159.39,5159.39,5040.78,5040.78,60600],["2018-05-04",5159.39,5159.39,5040.78,5040.78,131400],["2018-05-07",5100.09,5100.09,4981.48,4981.48,69500],["2018-05-08",4981.48,5100.09,4981.48,5100.09,35300],["2018-05-09",5159.39,5159.39,5100.09,5100.09,17200],["2018-05-10",5159.39,5159.39,4744.27,5040.78,70900],["2018-05-11",5040.78,5040.78,4862.87,4981.48,54800],["2018-05-14",4922.18,5100.09,4922.18,5040.78,36800],["2018-05-15",5100.09,5100.09,4981.48,5040.78,55800],["2018-05-16",5040.78,5100.09,4922.18,5100.09,103600],["2018-05-17",4981.48,4981.48,4922.18,4981.48,65700],["2018-05-18",4922.18,4981.48,4922.18,4922.18,46400],["2018-05-21",4981.48,5040.78,4922.18,4981.48,162300],["2018-05-22",4981.48,4981.48,4862.87,4862.87,36800],["2018-05-23",4922.18,4922.18,4862.87,4922.18,50900],["2018-05-24",4981.48,4981.48,4862.87,4862.87,43700],["2018-05-25",4862.87,4862.87,4862.87,4862.87,47700],["2018-05-28",4862.87,4862.87,4625.66,4684.96,59500],["2018-05-29",4566.36,4684.96,4507.05,4684.96,72800],["2018-05-30",4803.57,4803.57,4566.36,4625.66,8800],["2018-05-31",4566.36,4625.66,4507.05,4625.66,62800],["2018-06-01",4625.66,4803.57,4625.66,4803.57,38100],["2018-06-04",4744.27,4744.27,4625.66,4625.66,71900],["2018-06-05",4684.96,4684.96,4684.96,4684.96,39400],["2018-06-06",4744.27,4862.87,4744.27,4803.57,64400],["2018-06-07",4803.57,4862.87,4744.27,4862.87,45100],["2018-06-08",4862.87,4922.18,4862.87,4862.87,58800],["2018-06-11",4862.87,4862.87,4803.57,4803.57,31200],["2018-06-12",4803.57,4803.57,4744.27,4744.27,135100],["2018-06-13",4803.57,4803.57,4684.96,4744.27,44000],["2018-06-14",4684.96,4744.27,4684.96,4744.27,26300],["2018-06-15",4744.27,4803.57,4744.27,4803.57,27800],["2018-06-18",4803.57,4803.57,4744.27,4744.27,31000],["2018-06-19",4684.96,4744.27,4625.66,4744.27,49800],["2018-06-20",4684.96,4803.57,4684.96,4803.57,48600],["2018-06-21",4744.27,4744.27,4744.27,4744.27,43100],["2018-06-22",4744.27,4744.27,4744.27,4744.27,39400],["2018-06-25",4744.27,4744.27,4684.96,4684.96,15200],["2018-06-26",4744.27,4744.27,4684.96,4684.96,13100],["2018-06-27",4684.96,4744.27,4684.96,4744.27,29300],["2018-06-28",4744.27,4744.27,4684.96,4684.96,66800],["2018-06-29",4684.96,4744.27,4684.96,4744.27,16600],["2018-07-02",4566.36,4625.66,4566.36,4566.36,23600],["2018-07-03",4625.66,4625.66,4447.75,4447.75,31400],["2018-07-04",4566.36,4625.66,4447.75,4566.36,16600],["2018-07-05",4566.36,4566.36,4447.75,4447.75,21900],["2018-07-06",4447.75,4566.36,4447.75,4566.36,13400],["2018-07-09",4507.05,4566.36,4507.05,4566.36,26200],["2018-07-10",4507.05,4566.36,4507.05,4507.05,11000],["2018-07-11",4329.14,4388.45,4269.84,4388.45,23000],["2018-07-12",4388.45,4388.45,4329.14,4388.45,18500],["2018-07-13",4388.45,4388.45,4329.14,4388.45,26500],["2018-07-16",4388.45,4388.45,3973.32,4032.63,92300],["2018-07-17",4151.23,4151.23,3558.2,3854.72,204100],["2018-07-18",3795.41,4151.23,3795.41,4151.23,88600],["2018-07-19",4032.63,4091.93,4032.63,4032.63,66400],["2018-07-20",4091.93,4091.93,3854.72,3973.32,72100],["2018-07-23",3973.32,4032.63,3914.02,4032.63,40400],["2018-07-24",4032.63,4032.63,3973.32,3973.32,12300],["2018-07-25",4032.63,4032.63,3973.32,3973.32,68500],["2018-07-26",3973.32,3973.32,3914.02,3973.32,21100],["2018-07-27",3973.32,3973.32,3973.32,3973.32,32000],["2018-07-30",3973.32,4032.63,3973.32,3973.32,36300],["2018-07-31",3973.32,4210.54,3973.32,4210.54,29300],["2018-08-01",4151.23,4210.54,4151.23,4151.23,37600],["2018-08-02",4210.54,4210.54,4032.63,4032.63,29200],["2018-08-03",4091.93,4151.23,4032.63,4091.93,43800],["2018-08-06",4032.63,4032.63,4032.63,4032.63,31300],["2018-08-07",4091.93,4151.23,4091.93,4151.23,199500],["2018-08-08",4151.23,4151.23,4151.23,4151.23,50400],["2018-08-09",4210.54,4269.84,4210.54,4210.54,62600],["2018-08-10",4210.54,4210.54,4151.23,4210.54,55100],["2018-08-13",4210.54,4210.54,4091.93,4091.93,45900],["2018-08-14",4091.93,4151.23,4091.93,4151.23,14800],["2018-08-15",4151.23,4151.23,4091.93,4151.23,39500],["2018-08-16",4091.93,4151.23,4091.93,4091.93,20400],["2018-08-17",4091.93,4091.93,4091.93,4091.93,1600],["2018-08-20",4091.93,4091.93,4032.63,4032.63,18000],["2018-08-21",4032.63,4091.93,3973.32,4032.63,49000],["2018-08-22",4032.63,4091.93,3973.32,4032.63,57200],["2018-08-23",4091.93,4091.93,4091.93,4091.93,91261],["2018-08-24",4091.93,4091.93,4032.63,4091.93,59400],["2018-08-27",4091.93,4151.23,4091.93,4151.23,61800],["2018-08-28",4151.23,4151.23,3973.32,4032.63,70000],["2018-08-29",4032.63,4032.63,4032.63,4032.63,21400],["2018-08-30",4032.63,4091.93,4032.63,4091.93,38700],["2018-08-31",4091.93,4091.93,4091.93,4091.93,44600],["2018-09-04",4091.93,4091.93,4032.63,4032.63,16100],["2018-09-05",4032.63,4091.93,3973.32,4091.93,35400],["2018-09-06",4032.63,4032.63,3973.32,4032.63,16000],["2018-09-07",4032.63,4032.63,4032.63,4032.63,15600],["2018-09-10",4032.63,4032.63,4032.63,4032.63,15800],["2018-09-11",4032.63,4032.63,3973.32,3973.32,33000],["2018-09-12",4032.63,4032.63,4032.63,4032.63,19700],["2018-09-13",4032.63,4091.93,4032.63,4091.93,3300],["2018-09-14",4091.93,4151.23,4091.93,4091.93,24600],["2018-09-17",4091.93,4091.93,3973.32,4032.63,54500],["2018-09-18",3973.32,4032.63,3973.32,4032.63,21900],["2018-09-19",4032.63,4091.93,3973.32,4032.63,59900],["2018-09-20",4032.63,4032.63,4032.63,4032.63,23700],["2018-09-21",3973.32,4032.63,3973.32,4032.63,32500],["2018-09-24",3973.32,4091.93,3973.32,4091.93,127100],["2018-09-25",4151.23,4388.45,4091.93,4388.45,196600],["2018-09-26",4388.45,4803.57,4388.45,4625.66,131100],["2018-09-27",4684.96,4684.96,4329.14,4447.75,41800],["2018-09-28",4447.75,4447.75,4329.14,4329.14,42300],["2018-10-01",4447.75,4744.27,4447.75,4566.36,82500],["2018-10-02",4507.05,4625.66,4507.05,4625.66,50700],["2018-10-03",4566.36,4684.96,4507.05,4566.36,102300],["2018-10-04",4566.36,4625.66,4388.45,4388.45,90300],["2018-10-05",4388.45,4507.05,4388.45,4388.45,88400],["2018-10-08",4388.45,4388.45,4210.54,4329.14,96100],["2018-10-09",4269.84,4269.84,4210.54,4210.54,109870],["2018-10-10",4210.54,4269.84,4210.54,4210.54,19600],["2018-10-11",4091.93,4091.93,3914.02,3914.02,99600],["2018-10-12",3914.02,4032.63,3854.72,4032.63,76800],["2018-10-15",4032.63,4269.84,3973.32,4032.63,31500],["2018-10-16",3914.02,4032.63,3914.02,3973.32,30100],["2018-10-17",4032.63,4091.93,3973.32,4091.93,29600],["2018-10-18",4032.63,4091.93,3973.32,3973.32,22900],["2018-10-19",3973.32,3973.32,3973.32,3973.32,31900],["2018-10-22",3973.32,4032.63,3973.32,3973.32,35500],["2018-10-23",3973.32,3973.32,3854.72,3854.72,9300],["2018-10-24",3914.02,3914.02,3854.72,3914.02,14100],["2018-10-25",3854.72,3914.02,3795.41,3914.02,39100],["2018-10-26",3854.72,3854.72,3854.72,3854.72,72200],["2018-10-29",3973.32,3973.32,3795.41,3914.02,29800],["2018-10-30",3914.02,3973.32,3854.72,3854.72,6500],["2018-10-31",3914.02,3914.02,3854.72,3854.72,55000],["2018-11-01",3854.72,3854.72,3795.41,3795.41,36400],["2018-11-02",3795.41,3795.41,3558.2,3736.11,135800],["2018-11-05",3736.11,3736.11,3617.5,3676.81,19700],["2018-11-06",3617.5,3676.81,3617.5,3617.5,70000],["2018-11-07",3558.2,3558.2,3498.9,3558.2,106300],["2018-11-08",3558.2,3558.2,3498.9,3558.2,75600],["2018-11-09",3558.2,3558.2,3498.9,3498.9,87500],["2018-11-12",3498.9,3498.9,3261.68,3439.59,161700],["2018-11-13",3320.99,3380.29,3261.68,3380.29,50997],["2018-11-14",3320.99,3320.99,3261.68,3261.68,56900],["2018-11-15",3261.68,3261.68,3202.38,3261.68,17800],["2018-11-16",3320.99,3439.59,3320.99,3439.59,13800],["2018-11-19",3439.59,3439.59,3261.68,3261.68,75000],["2018-11-20",3320.99,3380.29,3261.68,3380.29,67400],["2018-11-21",3380.29,3380.29,3261.68,3261.68,31800],["2018-11-22",3320.99,3320.99,3320.99,3320.99,6300],["2018-11-23",3320.99,3380.29,3320.99,3380.29,52700],["2018-11-26",3320.99,3380.29,3320.99,3380.29,60200],["2018-11-27",3320.99,3320.99,3261.68,3261.68,191700],["2018-11-28",3261.68,3320.99,3261.68,3320.99,84600],["2018-11-29",3320.99,3320.99,3261.68,3261.68,451800],["2018-11-30",3261.68,3261.68,3261.68,3261.68,162000],["2018-12-03",3320.99,3380.29,3320.99,3380.29,94100],["2018-12-04",3320.99,3320.99,3261.68,3320.99,59400],["2018-12-05",3320.99,3380.29,3320.99,3320.99,49700],["2018-12-06",3380.29,3380.29,3261.68,3380.29,252800],["2018-12-07",3320.99,3439.59,3320.99,3380.29,32000],["2018-12-10",3439.59,3439.59,3380.29,3439.59,19100],["2018-12-11",3380.29,3439.59,3380.29,3439.59,22100],["2018-12-12",3439.59,3439.59,3320.99,3320.99,125000],["2018-12-13",3380.29,3380.29,3320.99,3380.29,37200],["2018-12-14",3439.59,3498.9,3380.29,3439.59,175500],["2018-12-17",3439.59,3439.59,3380.29,3439.59,37800],["2018-12-18",3439.59,3439.59,3320.99,3380.29,150800],["2018-12-19",3380.29,3380.29,3320.99,3320.99,33800],["2018-12-20",3380.29,3380.29,3320.99,3320.99,61800],["2018-12-21",3320.99,3380.29,3261.68,3320.99,55200],["2018-12-24",3320.99,3320.99,3261.68,3261.68,22700],["2018-12-25",3261.68,3261.68,3202.38,3261.68,52400],["2018-12-26",3320.99,3320.99,3202.38,3261.68,11800],["2018-12-27",3320.99,3380.29,3261.68,3320.99,39500],["2018-12-28",3320.99,3320.99,3261.68,3261.68,6000],["2019-01-02",3261.68,3261.68,3261.68,3261.68,19000],["2019-01-03",3261.68,3261.68,3143.08,3202.38,38600],["2019-01-04",3202.38,3202.38,3143.08,3202.38,7500],["2019-01-07",3261.68,3261.68,3202.38,3202.38,7100],["2019-01-08",3202.38,3380.29,3202.38,3380.29,30400],["2019-01-09",3439.59,3617.5,3380.29,3617.5,65700],["2019-01-10",3498.9,3617.5,3498.9,3558.2,8000],["2019-01-11",3558.2,4032.63,3558.2,3736.11,100500],["2019-01-14",3736.11,3736.11,3617.5,3736.11,11000],["2019-01-15",3736.11,3795.41,3676.81,3736.11,15600],["2019-01-16",3676.81,3795.41,3676.81,3736.11,80300],["2019-01-17",3676.81,3676.81,3676.81,3676.81,33700],["2019-01-18",3736.11,3736.11,3676.81,3676.81,61100],["2019-01-21",3795.41,4032.63,3795.41,3973.32,165500],["2019-01-22",3973.32,4329.14,3973.32,4091.93,210400],["2019-01-23",4091.93,4091.93,3973.32,3973.32,31400],["2019-01-24",3973.32,3973.32,3795.41,3795.41,9500],["2019-01-25",3914.02,3973.32,3914.02,3914.02,11200],["2019-01-28",3973.32,3973.32,3854.72,3914.02,71300],["2019-01-29",3795.41,3914.02,3736.11,3914.02,19900],["2019-01-30",3795.41,3854.72,3736.11,3854.72,21300],["2019-01-31",3795.41,3795.41,3795.41,3795.41,18400],["2019-02-01",3854.72,3973.32,3854.72,3914.02,36900],["2019-02-11",3973.32,3973.32,3973.32,3973.32,133800],["2019-02-12",3973.32,4151.23,3973.32,4032.63,110400],["2019-02-13",4032.63,4032.63,3973.32,4032.63,25300],["2019-02-14",4091.93,4151.23,4091.93,4151.23,84600],["2019-02-15",4151.23,4151.23,4091.93,4091.93,37000],["2019-02-18",4151.23,4151.23,4091.93,4091.93,44700],["2019-02-19",4151.23,4210.54,4151.23,4151.23,87900],["2019-02-20",4151.23,4269.84,4091.93,4210.54,52100],["2019-02-21",4269.84,4269.84,4210.54,4210.54,77400],["2019-02-22",4210.54,4269.84,4151.23,4210.54,88700],["2019-02-25",4269.84,4269.84,4210.54,4269.84,48400],["2019-02-26",4269.84,4269.84,4210.54,4210.54,95900],["2019-02-27",4210.54,4210.54,4210.54,4210.54,96800],["2019-02-28",4210.54,4210.54,4151.23,4151.23,73600],["2019-03-01",4210.54,4210.54,4210.54,4210.54,23300],["2019-03-04",4269.84,4269.84,4210.54,4269.84,35300],["2019-03-05",4269.84,4329.14,4269.84,4329.14,30000],["2019-03-06",4329.14,4329.14,4269.84,4269.84,66100],["2019-03-07",4269.84,4329.14,4210.54,4210.54,40200],["2019-03-08",4151.23,4210.54,4151.23,4151.23,33000],["2019-03-11",4151.23,4210.54,4091.93,4151.23,30000],["2019-03-12",4151.23,4210.54,4091.93,4091.93,58800],["2019-03-13",4151.23,4151.23,4091.93,4151.23,28600],["2019-03-14",4151.23,4151.23,4091.93,4151.23,29400],["2019-03-15",4151.23,4151.23,4151.23,4151.23,56500],["2019-03-18",4151.23,4210.54,4091.93,4151.23,50300],["2019-03-19",4151.23,4151.23,4032.63,4091.93,110600],["2019-03-20",4091.93,4091.93,3973.32,4032.63,49600],["2019-03-21",3973.32,4210.54,3973.32,4091.93,88400],["2019-03-22",4210.54,4210.54,4091.93,4091.93,53600],["2019-03-25",3973.32,4032.63,3973.32,4032.63,17900],["2019-03-26",3973.32,3973.32,3854.72,3914.02,30400],["2019-03-27",3854.72,3914.02,3854.72,3914.02,35800],["2019-03-28",3914.02,3914.02,3795.41,3854.72,38300],["2019-03-29",3854.72,3854.72,3854.72,3854.72,37600],["2019-04-01",3914.02,3973.32,3914.02,3914.02,14000],["2019-04-02",3914.02,3914.02,3914.02,3914.02,29600],["2019-04-03",3914.02,3914.02,3914.02,3914.02,25700],["2019-04-04",3914.02,3914.02,3854.72,3854.72,10900],["2019-04-05",3914.02,3973.32,3795.41,3795.41,19900],["2019-04-08",3973.32,4091.93,3854.72,4032.63,209000],["2019-04-09",3973.32,4210.54,3973.32,4210.54,168900],["2019-04-10",4151.23,4210.54,4151.23,4151.23,53600],["2019-04-11",4210.54,4210.54,4151.23,4151.23,20700],["2019-04-12",4151.23,4210.54,4091.93,4151.23,72400],["2019-04-16",4091.93,4151.23,3973.32,3973.32,25700],["2019-04-17",4091.93,4151.23,3973.32,4091.93,36300],["2019-04-18",3973.32,4032.63,3973.32,4032.63,6400],["2019-04-19",4032.63,4032.63,4032.63,4032.63,10000],["2019-04-22",4032.63,4032.63,4032.63,4032.63,22700],["2019-04-23",4091.93,4091.93,4032.63,4032.63,1500],["2019-04-24",4032.63,4032.63,4032.63,4032.63,48800],["2019-04-25",4032.63,4032.63,3973.32,4032.63,49900],["2019-04-26",3973.32,4032.63,3973.32,4032.63,1500],["2019-05-02",3973.32,3973.32,3973.32,3973.32,56600],["2019-05-03",3973.32,3973.32,3973.32,3973.32,54100],["2019-05-06",3973.32,3973.32,3914.02,3914.02,7400],["2019-05-07",3914.02,3914.02,3854.72,3854.72,29300],["2019-05-08",3854.72,3854.72,3854.72,3854.72,24100],["2019-05-09",3854.72,3914.02,3854.72,3914.02,12500],["2019-05-10",3973.32,4032.63,3973.32,4032.63,15400],["2019-05-13",4032.63,4091.93,3973.32,3973.32,26800],["2019-05-14",3973.32,3973.32,3914.02,3914.02,24900],["2019-05-15",3914.02,3914.02,3914.02,3914.02,35200],["2019-05-16",4032.63,4032.63,3973.32,4032.63,19800],["2019-05-17",3973.32,4091.93,3973.32,4032.63,66000],["2019-05-20",4032.63,4032.63,3973.32,3973.32,33200],["2019-05-21",4091.93,4091.93,4091.93,4091.93,39000],["2019-05-22",4091.93,4151.23,4091.93,4091.93,97400],["2019-05-23",4151.23,4151.23,4091.93,4091.93,4600],["2019-05-24",4091.93,4091.93,4091.93,4091.93,12500],["2019-05-27",4151.23,4210.54,4151.23,4210.54,60800],["2019-05-28",4151.23,4684.96,4151.23,4684.96,484100],["2019-05-29",4744.27,4981.48,4625.66,4684.96,161100],["2019-05-30",4566.36,4744.27,4566.36,4566.36,114500],["2019-05-31",4507.05,4625.66,4388.45,4447.75,137800],["2019-06-03",4388.45,4447.75,4151.23,4269.84,211600],["2019-06-04",4210.54,4388.45,4210.54,4388.45,44600],["2019-06-05",4388.45,4507.05,4329.14,4447.75,85500],["2019-06-06",4388.45,4625.66,4388.45,4625.66,309400],["2019-06-07",4744.27,4862.87,4684.96,4803.57,308200],["2019-06-10",4862.87,4922.18,4684.96,4744.27,135800],["2019-06-11",4684.96,4803.57,4625.66,4744.27,149000],["2019-06-12",4744.27,4862.87,4684.96,4803.57,259300],["2019-06-13",4803.57,5040.78,4803.57,4981.48,542700],["2019-06-14",4862.87,5040.78,4684.96,4803.57,172600],["2019-06-17",4803.57,4862.87,4744.27,4803.57,71100],["2019-06-18",4744.27,4803.57,4566.36,4744.27,217100],["2019-06-19",4803.57,4862.87,4684.96,4803.57,118900],["2019-06-20",4862.87,4922.18,4744.27,4803.57,243600],["2019-06-21",4803.57,4803.57,4684.96,4744.27,122800],["2019-06-24",4684.96,4744.27,4566.36,4566.36,203600],["2019-06-25",4566.36,4566.36,4329.14,4447.75,355900],["2019-06-26",4447.75,4507.05,4388.45,4507.05,40800],["2019-06-27",4507.05,4507.05,4388.45,4388.45,144800],["2019-06-28",4447.75,4447.75,4329.14,4447.75,31600],["2019-07-01",4447.75,4566.36,4447.75,4507.05,51600],["2019-07-02",4507.05,4507.05,4388.45,4447.75,120900],["2019-07-03",4388.45,4507.05,4388.45,4447.75,130900],["2019-07-04",4388.45,4447.75,4329.14,4329.14,122300],["2019-07-05",4388.45,4447.75,4329.14,4388.45,101600],["2019-07-08",4611.48,4611.48,4358.8,4358.8,60600],["2019-07-09",4358.8,4358.8,4169.28,4232.45,68300],["2019-07-10",4169.28,4169.28,4106.11,4106.11,221300],["2019-07-11",4106.11,4169.28,4106.11,4169.28,111700],["2019-07-12",4106.11,4232.45,4106.11,4169.28,42800],["2019-07-15",4169.28,4169.28,4106.11,4106.11,37500],["2019-07-16",4106.11,4106.11,4042.94,4106.11,117000],["2019-07-17",4106.11,4169.28,4106.11,4169.28,66700],["2019-07-18",3979.77,4042.94,3790.26,3979.77,337800],["2019-07-19",3853.43,4042.94,3853.43,3979.77,84400],["2019-07-22",3979.77,4042.94,3916.6,3979.77,116500],["2019-07-23",3979.77,4042.94,3916.6,3979.77,56600],["2019-07-24",4042.94,4106.11,3979.77,4042.94,64500],["2019-07-25",4106.11,4358.8,4106.11,4232.45,85600],["2019-07-26",4358.8,4358.8,4295.62,4295.62,19600],["2019-07-29",4295.62,4295.62,4042.94,4106.11,105400],["2019-07-30",4042.94,4106.11,4042.94,4106.11,13000],["2019-07-31",4042.94,4042.94,4042.94,4042.94,36000],["2019-08-01",4042.94,4042.94,3979.77,4042.94,73900],["2019-08-02",3979.77,4042.94,3916.6,3979.77,51400],["2019-08-05",3979.77,3979.77,3853.43,3916.6,115800],["2019-08-06",3853.43,3979.77,3853.43,3916.6,16900],["2019-08-07",3916.6,3916.6,3916.6,3916.6,7700],["2019-08-08",3916.6,3916.6,3790.26,3790.26,214800],["2019-08-09",3853.43,3916.6,3853.43,3916.6,11100],["2019-08-12",3979.77,3979.77,3853.43,3979.77,18400],["2019-08-13",3916.6,3916.6,3853.43,3853.43,35300],["2019-08-14",3916.6,3916.6,3853.43,3853.43,19100],["2019-08-15",3853.43,3853.43,3790.26,3790.26,73800],["2019-08-16",3790.26,3853.43,3727.09,3853.43,110300],["2019-08-19",3853.43,3853.43,3790.26,3790.26,14300],["2019-08-20",3790.26,3979.77,3790.26,3916.6,55000],["2019-08-21",3853.43,3916.6,3853.43,3853.43,45200],["2019-08-22",3916.6,3916.6,3853.43,3853.43,46300],["2019-08-23",3853.43,3853.43,3790.26,3853.43,51800],["2019-08-26",3853.43,3853.43,3790.26,3790.26,76000],["2019-08-27",3790.26,3790.26,3727.09,3727.09,118600],["2019-08-28",3727.09,3790.26,3727.09,3790.26,75000],["2019-08-29",3790.26,3790.26,3727.09,3727.09,14000],["2019-08-30",3727.09,3727.09,3663.91,3727.09,35000],["2019-09-03",3663.91,3727.09,3600.74,3600.74,47300],["2019-09-04",3663.91,3663.91,3537.57,3537.57,14400],["2019-09-05",3600.74,3600.74,3537.57,3537.57,23800],["2019-09-06",3537.57,3600.74,3474.4,3537.57,66000],["2019-09-09",3537.57,3663.91,3537.57,3537.57,53800],["2019-09-10",3537.57,3600.74,3537.57,3600.74,32200],["2019-09-11",3537.57,3537.57,3474.4,3537.57,31400],["2019-09-12",3474.4,3537.57,3474.4,3537.57,49200],["2019-09-13",3537.57,3537.57,3537.57,3537.57,2700],["2019-09-16",3663.91,3790.26,3600.74,3727.09,5800],["2019-09-17",3727.09,3727.09,3600.74,3600.74,24600],["2019-09-18",3600.74,3600.74,3474.4,3537.57,76000],["2019-09-19",3537.57,3600.74,3474.4,3537.57,48700],["2019-09-20",3537.57,3537.57,3411.23,3474.4,69900],["2019-09-23",3474.4,3474.4,3411.23,3411.23,31200],["2019-09-24",3411.23,3411.23,3348.06,3411.23,47600],["2019-09-25",3284.89,3411.23,3284.89,3348.06,6700],["2019-09-26",3284.89,3411.23,3284.89,3348.06,18900],["2019-09-27",3348.06,3411.23,3284.89,3348.06,38700],["2019-09-30",3411.23,3537.57,3411.23,3411.23,27600],["2019-10-01",3474.4,3474.4,3348.06,3474.4,61800],["2019-10-02",3411.23,3474.4,3411.23,3474.4,49800],["2019-10-03",3284.89,3411.23,3284.89,3348.06,58200],["2019-10-04",3411.23,3411.23,3348.06,3348.06,57900],["2019-10-07",3348.06,3348.06,3284.89,3284.89,26200],["2019-10-08",3348.06,3348.06,3348.06,3348.06,25800],["2019-10-09",3348.06,3348.06,3284.89,3348.06,2500],["2019-10-10",3348.06,3348.06,3284.89,3284.89,22100],["2019-10-11",3284.89,3284.89,3221.72,3284.89,78300],["2019-10-14",3284.89,3284.89,3221.72,3221.72,63400],["2019-10-15",3221.72,3221.72,3158.55,3221.72,33600],["2019-10-16",3158.55,3411.23,3158.55,3284.89,68700],["2019-10-17",3284.89,3284.89,3284.89,3284.89,13300],["2019-10-18",3284.89,3348.06,3284.89,3348.06,17100],["2019-10-21",3284.89,3348.06,3284.89,3348.06,21000],["2019-10-22",3284.89,3348.06,3284.89,3348.06,20000],["2019-10-23",3348.06,3411.23,3284.89,3411.23,32200],["2019-10-24",3348.06,3348.06,3348.06,3348.06,4200],["2019-10-25",3284.89,3348.06,3284.89,3348.06,5700],["2019-10-28",3284.89,3411.23,3284.89,3411.23,4600],["2019-10-29",3348.06,3348.06,3221.72,3221.72,13400],["2019-10-30",3284.89,3284.89,3284.89,3284.89,20900],["2019-10-31",3348.06,3348.06,3221.72,3284.89,4400],["2019-11-01",3284.89,3348.06,3221.72,3221.72,13500],["2019-11-04",3284.89,3348.06,3284.89,3284.89,26300],["2019-11-05",3348.06,3411.23,3348.06,3348.06,40300],["2019-11-06",3411.23,3411.23,3348.06,3348.06,5300],["2019-11-07",3348.06,3411.23,3348.06,3411.23,51300],["2019-11-08",3348.06,3411.23,3284.89,3284.89,77300],["2019-11-11",3348.06,3348.06,3284.89,3348.06,47300],["2019-11-12",3348.06,3411.23,3348.06,3348.06,26600],["2019-11-13",3411.23,3411.23,3348.06,3348.06,23300],["2019-11-14",3411.23,3474.4,3348.06,3474.4,76900],["2019-11-15",3537.57,3600.74,3474.4,3537.57,36600],["2019-11-18",3537.57,3537.57,3474.4,3474.4,38500],["2019-11-19",3474.4,3537.57,3474.4,3537.57,34800],["2019-11-20",3600.74,3600.74,3537.57,3537.57,16600],["2019-11-21",3474.4,3537.57,3474.4,3474.4,13600],["2019-11-22",3537.57,3537.57,3411.23,3537.57,43900],["2019-11-25",3474.4,3663.91,3474.4,3600.74,60800],["2019-11-26",3600.74,3600.74,3600.74,3600.74,6500],["2019-11-27",3600.74,3663.91,3600.74,3600.74,21800],["2019-11-28",3663.91,3663.91,3537.57,3537.57,42300],["2019-11-29",3600.74,3600.74,3537.57,3537.57,27000],["2019-12-02",3537.57,3537.57,3474.4,3537.57,9900],["2019-12-03",3474.4,3537.57,3474.4,3537.57,17700],["2019-12-04",3474.4,3474.4,3474.4,3474.4,26200],["2019-12-05",3474.4,3600.74,3474.4,3600.74,22900],["2019-12-06",3600.74,3790.26,3600.74,3727.09,137900],["2019-12-09",3727.09,3790.26,3727.09,3727.09,49500],["2019-12-10",3727.09,3727.09,3663.91,3663.91,38300],["2019-12-11",3600.74,3663.91,3537.57,3600.74,24200],["2019-12-12",3600.74,3663.91,3537.57,3663.91,29300],["2019-12-13",3663.91,3663.91,3663.91,3663.91,76800],["2019-12-16",3663.91,4169.28,3663.91,4169.28,369500],["2019-12-17",3979.77,4169.28,3979.77,4042.94,130900],["2019-12-18",4042.94,4042.94,3916.6,3916.6,118400],["2019-12-19",3979.77,3979.77,3790.26,3853.43,103700],["2019-12-20",3790.26,4042.94,3790.26,3916.6,75700],["2019-12-23",3916.6,3979.77,3853.43,3916.6,62800],["2019-12-24",3916.6,3916.6,3916.6,3916.6,15900],["2019-12-25",3853.43,3916.6,3853.43,3916.6,33600],["2019-12-26",3916.6,3916.6,3727.09,3727.09,75500],["2019-12-27",3727.09,3790.26,3727.09,3790.26,58400],["2019-12-30",3853.43,4042.94,3727.09,3790.26,136500],["2019-12-31",3853.43,3916.6,3790.26,3916.6,21300],["2020-01-02",3853.43,3853.43,3790.26,3853.43,15900],["2020-01-03",3853.43,3853.43,3790.26,3853.43,47500],["2020-01-06",3853.43,3853.43,3727.09,3790.26,34900],["2020-01-07",3853.43,3853.43,3727.09,3727.09,22900],["2020-01-08",3727.09,3727.09,3600.74,3727.09,37000],["2020-01-09",3663.91,3663.91,3600.74,3663.91,44800],["2020-01-10",3663.91,3727.09,3537.57,3663.91,20600],["2020-01-13",3727.09,3727.09,3537.57,3537.57,34100],["2020-01-14",3663.91,3727.09,3600.74,3663.91,37500],["2020-01-15",3600.74,3727.09,3600.74,3727.09,4400],["2020-01-16",3663.91,3663.91,3537.57,3537.57,64800],["2020-01-17",3663.91,3663.91,3600.74,3663.91,29900],["2020-01-20",3600.74,3663.91,3600.74,3663.91,12000],["2020-01-21",3663.91,3727.09,3537.57,3663.91,76800],["2020-01-22",3663.91,3663.91,3600.74,3663.91,19100],["2020-01-30",3663.91,3663.91,3600.74,3600.74,19600],["2020-01-31",3537.57,3600.74,3411.23,3411.23,43200],["2020-02-03",3348.06,3411.23,3032.21,3221.72,52800],["2020-02-04",3474.4,3474.4,3221.72,3221.72,30100],["2020-02-05",3411.23,3411.23,3411.23,3411.23,31600],["2020-02-06",3411.23,3411.23,3411.23,3411.23,4900],["2020-02-07",3411.23,3474.4,3411.23,3474.4,200],["2020-02-10",3284.89,3411.23,3284.89,3411.23,25200],["2020-02-11",3411.23,3411.23,3348.06,3411.23,65600],["2020-02-12",3411.23,3411.23,3284.89,3348.06,43500],["2020-02-13",3348.06,3348.06,3348.06,3348.06,4400],["2020-02-14",3284.89,3474.4,3284.89,3348.06,29200],["2020-02-17",3348.06,3348.06,3284.89,3284.89,11000],["2020-02-18",3348.06,3348.06,3348.06,3348.06,30400],["2020-02-19",3348.06,3348.06,3284.89,3348.06,29700],["2020-02-20",3411.23,3663.91,3411.23,3537.57,52000],["2020-02-21",3600.74,3600.74,3474.4,3474.4,3700],["2020-02-24",3474.4,3474.4,3348.06,3348.06,7100],["2020-02-25",3348.06,3348.06,3348.06,3348.06,13700],["2020-02-26",3348.06,3411.23,3284.89,3284.89,57200],["2020-02-27",3348.06,3348.06,3348.06,3348.06,18800],["2020-02-28",3348.06,3348.06,3221.72,3284.89,63100],["2020-03-02",3284.89,3284.89,3221.72,3284.89,17800],["2020-03-03",3221.72,3284.89,3221.72,3284.89,42400],["2020-03-04",3221.72,3284.89,3221.72,3284.89,32800],["2020-03-05",3284.89,3348.06,3221.72,3284.89,60600],["2020-03-06",3284.89,3284.89,3221.72,3221.72,52400],["2020-03-09",3221.72,3221.72,2842.69,2842.69,202200],["2020-03-10",2905.86,3032.21,2842.69,2969.03,56400],["2020-03-11",3032.21,3095.38,2842.69,2842.69,121300],["2020-03-12",2842.69,2842.69,2526.84,2590.01,494100],["2020-03-13",2590.01,2590.01,2337.33,2526.84,69400],["2020-03-16",2526.84,2779.52,2526.84,2590.01,83200],["2020-03-17",2590.01,2590.01,2526.84,2526.84,71100],["2020-03-18",2590.01,2590.01,2526.84,2590.01,309400],["2020-03-19",2463.67,2526.84,2463.67,2463.67,190100],["2020-03-20",2526.84,2526.84,2526.84,2526.84,286400],["2020-03-23",2463.67,2463.67,2210.98,2210.98,161400],["2020-03-24",2274.15,2400.5,2210.98,2274.15,127600],["2020-03-25",2337.33,2463.67,2337.33,2463.67,152200],["2020-03-26",2526.84,2526.84,2400.5,2400.5,25000],["2020-03-27",2400.5,2463.67,2400.5,2463.67,7000],["2020-03-30",2274.15,2337.33,2147.81,2274.15,53000],["2020-03-31",2274.15,2274.15,2210.98,2210.98,73500],["2020-04-01",2274.15,2337.33,2210.98,2337.33,38800],["2020-04-03",2337.33,2400.5,2337.33,2400.5,101300],["2020-04-06",2463.67,2463.67,2337.33,2463.67,145800],["2020-04-07",2400.5,2463.67,2210.98,2337.33,294300],["2020-04-08",2337.33,2400.5,2274.15,2337.33,67300],["2020-04-09",2337.33,2400.5,2337.33,2400.5,23000],["2020-04-10",2337.33,2400.5,2274.15,2337.33,75300],["2020-04-13",2337.33,2463.67,2337.33,2463.67,154100],["2020-04-14",2463.67,2653.18,2400.5,2653.18,354000],["2020-04-15",2590.01,2590.01,2526.84,2526.84,165200],["2020-04-16",2463.67,2526.84,2463.67,2463.67,223300],["2020-04-17",2463.67,2526.84,2463.67,2526.84,275200],["2020-04-20",2463.67,2590.01,2400.5,2526.84,182800],["2020-04-21",2463.67,2526.84,2400.5,2400.5,127300],["2020-04-22",2463.67,2463.67,2400.5,2400.5,284800],["2020-04-23",2400.5,2590.01,2337.33,2526.84,586200],["2020-04-24",2526.84,2779.52,2526.84,2716.35,480600],["2020-04-27",2653.18,2779.52,2526.84,2590.01,203700],["2020-04-28",2526.84,2526.84,2400.5,2463.67,430500],["2020-04-29",2463.67,2526.84,2400.5,2463.67,143300],["2020-05-04",2463.67,2463.67,2463.67,2463.67,94200],["2020-05-05",2463.67,2463.67,2400.5,2463.67,157200],["2020-05-06",2400.5,2526.84,2400.5,2463.67,136900],["2020-05-07",2463.67,2526.84,2463.67,2463.67,113100],["2020-05-08",2463.67,2526.84,2463.67,2526.84,182300],["2020-05-11",2526.84,2590.01,2526.84,2526.84,182400],["2020-05-12",2590.01,2590.01,2526.84,2590.01,69000],["2020-05-13",2526.84,2590.01,2526.84,2590.01,239100],["2020-05-14",2590.01,2779.52,2526.84,2716.35,555200],["2020-05-15",2716.35,2779.52,2590.01,2653.18,230500],["2020-05-18",2653.18,2653.18,2526.84,2653.18,122200],["2020-05-19",2590.01,2653.18,2526.84,2590.01,186900],["2020-05-20",2590.01,2590.01,2526.84,2590.01,131400],["2020-05-21",2590.01,2653.18,2590.01,2653.18,132800],["2020-05-22",2590.01,2653.18,2526.84,2590.01,67000],["2020-05-25",2526.84,2590.01,2526.84,2526.84,43200],["2020-05-26",2526.84,2716.35,2526.84,2716.35,345700],["2020-05-27",2653.18,2653.18,2590.01,2653.18,139000],["2020-05-28",2590.01,2653.18,2590.01,2653.18,46700],["2020-05-29",2653.18,2716.35,2590.01,2716.35,161000],["2020-06-01",2716.35,2779.52,2716.35,2779.52,99700],["2020-06-02",2779.52,2779.52,2716.35,2716.35,231200],["2020-06-03",2716.35,2716.35,2653.18,2653.18,153600],["2020-06-04",2653.18,2716.35,2653.18,2716.35,133600],["2020-06-05",2653.18,2779.52,2653.18,2716.35,218900],["2020-06-08",2779.52,2905.86,2779.52,2842.69,557400],["2020-06-09",2905.86,2969.03,2842.69,2905.86,520000],["2020-06-10",2969.03,3032.21,2842.69,3032.21,308600],["2020-06-11",3032.21,3411.23,3032.21,3158.55,826100],["2020-06-12",3158.55,3284.89,2842.69,3158.55,457100],["2020-06-15",3158.55,3158.55,2842.69,2969.03,166800],["2020-06-16",2969.03,3032.21,2905.86,2905.86,111800],["2020-06-17",2969.03,2969.03,2905.86,2905.86,473700],["2020-06-18",2905.86,3032.21,2842.69,2905.86,310900],["2020-06-19",2905.86,3095.38,2842.69,3032.21,328200],["2020-06-22",3095.38,3284.89,3095.38,3221.72,901900],["2020-06-23",3221.72,3221.72,3095.38,3095.38,591100],["2020-06-24",3158.55,3158.55,2969.03,3032.21,156500],["2020-06-25",2905.86,3095.38,2842.69,2969.03,372900],["2020-06-26",2969.03,3032.21,2905.86,2905.86,301900],["2020-06-29",2905.86,2905.86,2653.18,2716.35,438400],["2020-06-30",2779.52,2842.69,2590.01,2653.18,232300],["2020-07-01",2653.18,2779.52,2653.18,2779.52,175200],["2020-07-02",2716.35,2779.52,2653.18,2716.35,77100],["2020-07-03",2779.52,2779.52,2716.35,2716.35,46900],["2020-07-06",2716.35,2779.52,2590.01,2716.35,120500],["2020-07-07",2716.35,2779.52,2590.01,2716.35,458600],["2020-07-08",2653.18,2716.35,2653.18,2653.18,77200],["2020-07-09",2716.35,2905.86,2716.35,2905.86,289000],["2020-07-10",2905.86,2905.86,2716.35,2842.69,103700],["2020-07-13",2779.52,2779.52,2716.35,2779.52,76000],["2020-07-14",2779.52,2779.52,2653.18,2779.52,105800],["2020-07-15",2653.18,2779.52,2653.18,2779.52,209300],["2020-07-16",2779.52,2842.69,2716.35,2779.52,149100],["2020-07-17",2779.52,2779.52,2779.52,2779.52,165600],["2020-07-20",2779.52,2779.52,2653.18,2653.18,534500],["2020-07-21",2716.35,2855.65,2716.35,2855.65,415500],["2020-07-22",2855.65,2855.65,2716.35,2716.35,229900],["2020-07-23",2716.35,2716.35,2577.05,2646.7,190200],["2020-07-24",2577.05,2577.05,2368.1,2437.75,404700],["2020-07-27",2368.1,2368.1,2089.5,2159.15,481500],["2020-07-28",2089.5,2368.1,1950.2,2368.1,212300],["2020-07-29",2228.8,2368.1,2159.15,2368.1,145800],["2020-07-30",2298.45,2368.1,2298.45,2368.1,21200],["2020-07-31",2298.45,2298.45,2298.45,2298.45,86600],["2020-08-03",2368.1,2368.1,2298.45,2368.1,145800],["2020-08-04",2368.1,2577.05,2368.1,2577.05,172100],["2020-08-05",2507.4,2577.05,2507.4,2507.4,64100],["2020-08-06",2577.05,2577.05,2437.75,2507.4,117200],["2020-08-07",2507.4,2507.4,2437.75,2507.4,125600],["2020-08-10",2507.4,2577.05,2507.4,2507.4,34400],["2020-08-11",2507.4,2507.4,2437.75,2507.4,93200],["2020-08-12",2507.4,2577.05,2437.75,2507.4,37000],["2020-08-13",2577.05,2577.05,2577.05,2577.05,133900],["2020-08-14",2577.05,2577.05,2507.4,2577.05,94600],["2020-08-17",2577.05,2716.35,2507.4,2646.7,298100],["2020-08-18",2646.7,2716.35,2646.7,2646.7,94000],["2020-08-19",2646.7,2716.35,2646.7,2716.35,26200],["2020-08-20",2646.7,2716.35,2646.7,2646.7,99200],["2020-08-21",2646.7,2716.35,2577.05,2577.05,160800],["2020-08-24",2577.05,2646.7,2507.4,2577.05,182000],["2020-08-25",2577.05,2646.7,2577.05,2646.7,152500],["2020-08-26",2646.7,2716.35,2646.7,2646.7,141300],["2020-08-27",2716.35,2855.65,2716.35,2786.0,363900],["2020-08-28",2855.65,2855.65,2786.0,2855.65,276100],["2020-08-31",2855.65,2855.65,2786.0,2786.0,280300],["2020-09-01",2786.0,2994.95,2786.0,2925.3,535200],["2020-09-03",2925.3,2994.95,2855.65,2925.3,246600],["2020-09-04",2855.65,2855.65,2786.0,2855.65,112400],["2020-09-07",2786.0,2855.65,2786.0,2786.0,217600],["2020-09-08",2786.0,2855.65,2786.0,2855.65,224900],["2020-09-09",2786.0,2786.0,2716.35,2786.0,129500],["2020-09-10",2786.0,2855.65,2786.0,2786.0,81400],["2020-09-11",2855.65,2855.65,2786.0,2855.65,170800],["2020-09-14",2855.65,2925.3,2855.65,2855.65,56800],["2020-09-15",2855.65,2855.65,2855.65,2855.65,93100],["2020-09-16",2855.65,2925.3,2855.65,2855.65,131500],["2020-09-17",2855.65,2994.95,2855.65,2925.3,433400],["2020-09-18",2925.3,2994.95,2925.3,2925.3,149800],["2020-09-21",2925.3,3064.6,2925.3,2994.95,352800],["2020-09-22",2994.95,3064.6,2925.3,2994.95,221500],["2020-09-23",3064.6,3064.6,2994.95,2994.95,54100],["2020-09-24",2925.3,2994.95,2855.65,2925.3,298800],["2020-09-25",2925.3,2925.3,2855.65,2855.65,61900],["2020-09-28",2925.3,3064.6,2925.3,2994.95,490600],["2020-09-29",3064.6,3064.6,2925.3,2994.95,89100],["2020-09-30",2646.7,2925.3,2646.7,2925.3,232100],["2020-10-01",2925.3,2994.95,2925.3,2925.3,129100],["2020-10-02",2925.3,2925.3,2855.65,2855.65,117400],["2020-10-05",2925.3,2925.3,2925.3,2925.3,118500],["2020-10-06",2925.3,2994.95,2925.3,2925.3,227200],["2020-10-07",2925.3,2994.95,2925.3,2925.3,95400],["2020-10-08",2925.3,2925.3,2855.65,2925.3,124900],["2020-10-09",2994.95,3064.6,2994.95,2994.95,170300],["2020-10-12",3064.6,3064.6,2925.3,2994.95,109600],["2020-10-13",2994.95,2994.95,2925.3,2925.3,191200],["2020-10-14",2925.3,2925.3,2925.3,2925.3,272500],["2020-10-15",2925.3,2925.3,2855.65,2925.3,86800],["2020-10-16",2925.3,2994.95,2855.65,2994.95,108100],["2020-10-19",2994.95,3343.2,2994.95,3343.2,1300100],["2020-10-20",3482.5,3761.1,3273.55,3761.1,1390000],["2020-10-21",3761.1,3761.1,3482.5,3552.15,423500],["2020-10-22",3552.15,4039.7,3482.5,3970.05,970600],["2020-10-23",3970.05,4179.0,3900.4,4179.0,1316000],["2020-10-26",4248.65,4805.85,4248.65,4805.85,449100],["2020-10-27",4805.85,5223.75,4457.6,4805.85,1711200],["2020-10-28",4736.2,4945.15,4596.9,4805.85,934500],["2020-10-29",4875.5,4875.5,4596.9,4805.85,555500],["2020-10-30",4805.85,5084.45,4805.85,5014.8,687500],["2020-11-02",5014.8,5572.0,5014.8,5432.7,939200],["2020-11-03",5432.7,5432.7,5154.1,5223.75,638500],["2020-11-04",5223.75,5223.75,4736.2,4875.5,1319600],["2020-11-05",4875.5,4875.5,4596.9,4666.55,965600],["2020-11-06",4666.55,5014.8,4666.55,5014.8,418500],["2020-11-09",4805.85,5014.8,4805.85,4875.5,524600],["2020-11-10",4875.5,4875.5,4457.6,4666.55,790200],["2020-11-11",4666.55,4666.55,4387.95,4666.55,456000],["2020-11-12",4527.25,5084.45,4527.25,5014.8,818100],["2020-11-13",5014.8,5084.45,4875.5,4945.15,574500],["2020-11-16",5014.8,5014.8,4805.85,4875.5,467000],["2020-11-17",4945.15,5014.8,4805.85,5014.8,625000],["2020-11-18",4875.5,4945.15,4736.2,4805.85,809900],["2020-11-19",4805.85,4805.85,4666.55,4736.2,441100],["2020-11-20",4736.2,4875.5,4666.55,4875.5,468400],["2020-11-23",4805.85,4875.5,4736.2,4805.85,220400],["2020-11-24",4805.85,4805.85,4666.55,4736.2,391100],["2020-11-25",4736.2,4736.2,4666.55,4666.55,313800],["2020-11-26",4666.55,4736.2,4666.55,4666.55,363100],["2020-11-27",4666.55,4666.55,4596.9,4666.55,297800],["2020-11-30",4736.2,4875.5,4736.2,4805.85,458500],["2020-12-01",4666.55,4805.85,4666.55,4805.85,257900],["2020-12-02",4805.85,4875.5,4666.55,4875.5,461400],["2020-12-03",4875.5,5502.35,4875.5,5502.35,1372900],["2020-12-04",6198.85,6198.85,5363.05,5432.7,1265700],["2020-12-07",5432.7,5502.35,5223.75,5293.4,581400],["2020-12-08",5293.4,5502.35,5084.45,5432.7,1049800],["2020-12-09",5432.7,5432.7,5223.75,5293.4,553000],["2020-12-10",5154.1,5363.05,5014.8,5014.8,764200],["2020-12-11",5014.8,5363.05,5014.8,5293.4,915700],["2020-12-14",5223.75,5432.7,5223.75,5223.75,416800],["2020-12-15",5293.4,5363.05,5154.1,5223.75,379000],["2020-12-16",5223.75,5293.4,5154.1,5223.75,363000],["2020-12-17",5293.4,5363.05,5084.45,5154.1,477100],["2020-12-18",5154.1,5363.05,5154.1,5293.4,566700],["2020-12-21",5363.05,5989.9,5223.75,5989.9,2035700],["2020-12-22",5920.25,5989.9,5711.3,5780.95,1247000],["2020-12-23",5780.95,5780.95,5432.7,5502.35,1148400],["2020-12-24",5432.7,5502.35,5084.45,5363.05,1020300],["2020-12-25",5363.05,5850.6,5293.4,5641.65,858400],["2020-12-28",5572.0,5711.3,5432.7,5572.0,537700],["2020-12-29",5572.0,5641.65,5502.35,5572.0,751600],["2020-12-30",5572.0,5572.0,5363.05,5502.35,472800],["2020-12-31",5432.7,5572.0,5363.05,5572.0,486400],["2021-01-04",5572.0,5711.3,5502.35,5711.3,514400],["2021-01-05",5711.3,5711.3,5502.35,5572.0,456900],["2021-01-06",5572.0,5572.0,5432.7,5572.0,552700],["2021-01-07",5572.0,6198.85,5572.0,6059.55,1823100],["2021-01-08",6129.2,6129.2,5780.95,5920.25,524800],["2021-01-11",5920.25,6129.2,5780.95,6059.55,827900],["2021-01-12",6059.55,6407.8,5989.9,6338.15,1493400],["2021-01-13",6477.45,6616.75,6198.85,6268.5,879300],["2021-01-14",6407.8,6407.8,6198.85,6338.15,462200],["2021-01-15",6338.15,6407.8,6198.85,6338.15,913900],["2021-01-18",6407.8,6825.7,6407.8,6616.75,1043100],["2021-01-19",6686.4,6825.7,5641.65,6198.85,1855100],["2021-01-20",6129.2,6268.5,5572.0,6059.55,766900],["2021-01-21",5989.9,6477.45,5989.9,6338.15,717700],["2021-01-22",6407.8,6547.1,6268.5,6268.5,855400],["2021-01-25",6338.15,6338.15,6129.2,6129.2,626200],["2021-01-26",6129.2,6198.85,5572.0,5780.95,1260300],["2021-01-27",5711.3,5780.95,5293.4,5363.05,652300],["2021-01-28",5363.05,5363.05,4736.2,4736.2,1098600],["2021-01-29",4666.55,5154.1,4318.3,5014.8,490900],["2021-02-01",5014.8,5014.8,4457.6,4596.9,318000],["2021-02-02",4666.55,4805.85,4596.9,4736.2,203800],["2021-02-03",4875.5,5014.8,4805.85,5014.8,278800],["2021-02-04",5084.45,5084.45,4875.5,5014.8,242000],["2021-02-05",4945.15,5014.8,4875.5,4945.15,230100],["2021-02-08",5014.8,5502.35,5014.8,5223.75,735500],["2021-02-09",5223.75,5293.4,5154.1,5293.4,140300],["2021-02-17",5432.7,5572.0,5293.4,5502.35,352000],["2021-02-18",5502.35,5572.0,5293.4,5502.35,702700],["2021-02-19",5432.7,5502.35,5363.05,5432.7,321400],["2021-02-22",5502.35,5780.95,5502.35,5780.95,596000],["2021-02-23",5711.3,5780.95,5641.65,5711.3,290100],["2021-02-24",5711.3,5780.95,5572.0,5641.65,438300],["2021-02-25",5711.3,5920.25,5641.65,5780.95,879500],["2021-02-26",5711.3,5920.25,5641.65,5850.6,711600],["2021-03-01",5920.25,6059.55,5850.6,5920.25,608400],["2021-03-02",5920.25,5920.25,5711.3,5850.6,587900],["2021-03-03",5780.95,6059.55,5780.95,6059.55,855500],["2021-03-04",6059.55,6059.55,5850.6,5989.9,489600],["2021-03-05",5920.25,6198.85,5850.6,6198.85,869900],["2021-03-08",6198.85,6407.8,6198.85,6198.85,969800],["2021-03-09",6268.5,6407.8,6198.85,6268.5,687300],["2021-03-10",6407.8,6825.7,6338.15,6756.05,2052600],["2021-03-11",6756.05,6756.05,6547.1,6686.4,685600],["2021-03-12",6756.05,6825.7,6616.75,6686.4,761200],["2021-03-15",6686.4,7382.9,6616.75,7034.65,2563509],["2021-03-16",7104.3,7173.95,6825.7,6895.35,1472300],["2021-03-17",6965.0,6965.0,6825.7,6895.35,609400],["2021-03-18",6895.35,6965.0,6756.05,6895.35,804800],["2021-03-19",6825.7,7034.65,6756.05,6965.0,989700],["2021-03-22",6965.0,6965.0,6825.7,6895.35,587300],["2021-03-23",6895.35,6895.35,6547.1,6756.05,759100],["2021-03-24",6616.75,6756.05,6407.8,6547.1,777800],["2021-03-25",6547.1,6616.75,6338.15,6407.8,622100],["2021-03-26",6547.1,6547.1,5920.25,6268.5,944300],["2021-03-29",6268.5,6407.8,6268.5,6407.8,324100],["2021-03-30",6407.8,6477.45,6268.5,6338.15,342900],["2021-03-31",6407.8,6407.8,6129.2,6268.5,635800],["2021-04-01",6268.5,6407.8,6198.85,6407.8,427000],["2021-04-02",6407.8,6616.75,6338.15,6547.1,857600],["2021-04-05",6616.75,6686.4,6477.45,6547.1,338900],["2021-04-06",6547.1,6547.1,6338.15,6477.45,324700],["2021-04-07",6407.8,6477.45,6268.5,6407.8,673700],["2021-04-08",6407.8,6407.8,6198.85,6338.15,470600],["2021-04-09",6338.15,6616.75,6338.15,6477.45,737900],["2021-04-12",6477.45,6616.75,6407.8,6616.75,954100],["2021-04-13",6616.75,6756.05,6407.8,6547.1,723800],["2021-04-14",6547.1,6547.1,6338.15,6547.1,428600],["2021-04-15",6547.1,6686.4,6407.8,6477.45,995900],["2021-04-16",6477.45,6547.1,6198.85,6407.8,796700],["2021-04-19",6407.8,6477.45,6268.5,6477.45,356900],["2021-04-20",6547.1,7173.95,6477.45,6965.0,3556700],["2021-04-22",6965.0,7104.3,6686.4,6756.05,967000],["2021-04-23",6686.4,6825.7,6547.1,6825.7,478000],["2021-04-26",6756.05,7104.3,6686.4,6965.0,1743000],["2021-04-27",6965.0,6965.0,6756.05,6825.7,604100],["2021-04-28",6825.7,6965.0,6756.05,6825.7,762600],["2021-04-29",6895.35,6895.35,6547.1,6616.75,753100],["2021-05-04",6616.75,6616.75,6268.5,6338.15,1093600],["2021-05-05",6338.15,6547.1,6198.85,6477.45,986900],["2021-05-06",6477.45,6756.05,6477.45,6616.75,591400],["2021-05-07",6547.1,6616.75,6268.5,6407.8,650300],["2021-05-10",6338.15,6477.45,6268.5,6407.8,640100],["2021-05-11",6407.8,6616.75,6338.15,6407.8,448500],["2021-05-12",6407.8,6965.0,6407.8,6825.7,1808800],["2021-05-13",6825.7,7243.6,6756.05,6895.35,1308500],["2021-05-14",6895.35,6895.35,6756.05,6895.35,997700],["2021-05-17",6895.35,6965.0,6686.4,6756.05,805100],["2021-05-18",6756.05,6756.05,6477.45,6547.1,685800],["2021-05-19",6616.75,6756.05,6477.45,6547.1,528500],["2021-05-20",6547.1,6547.1,6407.8,6547.1,495500],["2021-05-21",6547.1,6825.7,6547.1,6756.05,588300],["2021-05-24",6756.05,7661.5,6756.05,7661.5,4067300],["2021-05-25",7800.8,8218.7,7313.25,7522.2,2181100],["2021-05-26",7522.2,7800.8,7313.25,7591.85,759400],["2021-05-27",7591.85,7591.85,7173.95,7313.25,1541900],["2021-05-28",7313.25,7940.1,7313.25,7661.5,1539300],["2021-05-31",7661.5,7731.15,7243.6,7382.9,1666200],["2021-06-01",7382.9,7661.5,7313.25,7661.5,1119300],["2021-06-02",7661.5,8218.7,7452.55,8009.75,2093900],["2021-06-03",8009.75,8149.05,7800.8,7940.1,1221800],["2021-06-04",7940.1,8009.75,7661.5,7870.45,989500],["2021-06-07",7870.45,8566.95,7870.45,8218.7,1955100],["2021-06-08",8288.35,8497.3,7313.25,7591.85,1494400],["2021-06-09",7661.5,8566.95,7313.25,8149.05,2239300],["2021-06-10",8079.4,8218.7,7940.1,8079.4,1068100],["2021-06-11",8009.75,8149.05,7870.45,7870.45,810400],["2021-06-14",8009.75,8009.75,7661.5,7731.15,1214000],["2021-06-15",7731.15,8358.0,7661.5,8149.05,1594400],["2021-06-16",8149.05,8358.0,7940.1,8009.75,794100],["2021-06-17",8009.75,8566.95,7870.45,8497.3,1941800],["2021-06-18",8497.3,8915.2,8358.0,8636.6,2680000],["2021-06-21",8706.25,8706.25,8218.7,8288.35,1410500],["2021-06-22",8497.3,8636.6,8288.35,8358.0,953900],["2021-06-23",8358.0,8358.0,7800.8,7940.1,2090200],["2021-06-24",7940.1,8079.4,7800.8,7940.1,645100],["2021-06-25",7870.45,8009.75,7800.8,7940.1,628400],["2021-06-28",7940.1,8009.75,7731.15,7870.45,1193100],["2021-06-29",7870.45,8149.05,7731.15,7800.8,1192700],["2021-06-30",7870.45,7870.45,7661.5,7661.5,715400],["2021-07-01",7802.74,7874.32,7587.98,7731.15,798300],["2021-07-02",7731.15,7731.15,7516.4,7587.98,832300],["2021-07-05",7516.4,7516.4,7230.06,7230.06,866000],["2021-07-06",7230.06,7587.98,7086.89,7086.89,630500],["2021-07-07",7158.47,7230.06,6872.14,7086.89,666100],["2021-07-08",7015.3,7230.06,6943.72,7086.89,283400],["2021-07-09",7086.89,7659.57,6800.55,6943.72,379900],["2021-07-12",6943.72,6943.72,6156.29,6514.21,847500],["2021-07-13",6442.63,6728.97,6442.63,6585.8,337300],["2021-07-14",6585.8,6585.8,6299.46,6514.21,468200],["2021-07-15",6514.21,6728.97,6442.63,6728.97,301300],["2021-07-16",6800.55,6943.72,6728.97,6872.14,577100],["2021-07-19",6872.14,6872.14,6585.8,6585.8,533300],["2021-07-20",6585.8,6872.14,6514.21,6872.14,250800],["2021-07-21",6800.55,6872.14,6657.38,6728.97,185800],["2021-07-22",6728.97,6943.72,6657.38,6872.14,534100],["2021-07-23",6872.14,7015.3,6585.8,6585.8,557800],["2021-07-26",6657.38,6800.55,6514.21,6585.8,537800],["2021-07-27",6728.97,7086.89,6728.97,7015.3,756600],["2021-07-28",7086.89,7086.89,6872.14,7015.3,183300],["2021-07-29",7015.3,7086.89,6872.14,7015.3,303000],["2021-07-30",7015.3,7301.64,7015.3,7301.64,877900],["2021-08-02",7301.64,7373.23,7158.47,7301.64,651900],["2021-08-03",7230.06,7373.23,6943.72,7158.47,846400],["2021-08-04",7158.47,7158.47,7015.3,7158.47,503100],["2021-08-05",7086.89,7444.81,7015.3,7373.23,790000],["2021-08-06",7373.23,7373.23,7230.06,7301.64,374200],["2021-08-09",7230.06,7444.81,7158.47,7444.81,837900],["2021-08-10",7444.81,8017.49,7373.23,7945.91,2086800],["2021-08-11",7945.91,8375.41,7945.91,8089.08,1204600],["2021-08-12",8232.25,8232.25,7802.74,7874.32,809600],["2021-08-13",7945.91,7945.91,7587.98,7874.32,1077800],["2021-08-16",7874.32,8375.41,7659.57,8232.25,1990900],["2021-08-17",8303.83,8661.75,8232.25,8375.41,1482700],["2021-08-18",8447.0,8447.0,8303.83,8303.83,638500],["2021-08-19",8232.25,8518.58,8232.25,8518.58,1094200],["2021-08-20",8518.58,8876.51,8375.41,8661.75,3836900],["2021-08-23",8661.75,8733.34,8375.41,8447.0,1240200],["2021-08-24",8447.0,8661.75,8303.83,8375.41,827000],["2021-08-25",8303.83,8518.58,7945.91,8232.25,1581700],["2021-08-26",8232.25,9234.43,8232.25,8948.09,2275600],["2021-08-27",9019.68,9306.02,8733.34,9234.43,1643000],["2021-08-30",9162.85,9663.94,9019.68,9592.36,1877900],["2021-08-31",9592.36,9592.36,9234.43,9377.6,1200400],["2021-09-01",9377.6,9735.52,9162.85,9520.77,1206000],["2021-09-06",9520.77,9878.69,9377.6,9592.36,1407700],["2021-09-07",9592.36,9592.36,9019.68,9234.43,1244400],["2021-09-08",9234.43,9306.02,9091.26,9162.85,669200],["2021-09-09",9162.85,9520.77,9019.68,9449.19,777300],["2021-09-10",9377.6,9520.77,9234.43,9234.43,533500],["2021-09-13",9377.6,9807.11,9234.43,9520.77,1402600],["2021-09-14",9520.77,9663.94,9306.02,9377.6,479300],["2021-09-15",9377.6,9592.36,9234.43,9592.36,940600],["2021-09-16",9592.36,9878.69,9520.77,9592.36,907600],["2021-09-17",9737.15,9810.36,9590.73,9810.36,706100],["2021-09-20",9737.15,9956.79,9517.52,9663.94,704700],["2021-09-21",9517.52,9517.52,8858.61,9444.31,922500],["2021-09-22",9517.52,9590.73,9224.67,9517.52,628300],["2021-09-23",9517.52,9737.15,9371.09,9517.52,536300],["2021-09-24",9444.31,9517.52,9297.88,9371.09,431400],["2021-09-27",9444.31,9517.52,8858.61,8931.82,861200],["2021-09-28",8931.82,8931.82,8565.77,8931.82,912300],["2021-09-29",9297.88,9297.88,8712.19,9151.46,397600],["2021-09-30",9151.46,9224.67,9005.04,9151.46,264300],["2021-10-01",9224.67,9224.67,8858.61,8931.82,527500],["2021-10-04",8931.82,9517.52,8931.82,9224.67,966900],["2021-10-05",9224.67,9371.09,9151.46,9151.46,429900],["2021-10-06",9371.09,9663.94,9297.88,9663.94,1153200],["2021-10-07",9737.15,10103.21,9663.94,10030.0,1523700],["2021-10-08",10030.0,10103.21,9663.94,9810.36,956100],["2021-10-11",9810.36,10176.42,9810.36,9883.58,778700],["2021-10-12",9883.58,9956.79,9663.94,9883.58,793400],["2021-10-13",9810.36,10030.0,9737.15,9883.58,670100],["2021-10-14",9883.58,10835.33,9883.58,10762.12,2616100],["2021-10-15",10835.33,11128.17,10762.12,10835.33,1649800],["2021-10-18",10981.75,10981.75,10615.69,10762.12,1248400],["2021-10-19",10835.33,11787.08,10615.69,11274.6,1936300],["2021-10-20",11713.87,11713.87,10835.33,11274.6,1077700],["2021-10-21",11274.6,11274.6,10981.75,11054.96,710900],["2021-10-22",11054.96,11567.44,10908.54,11274.6,1227300],["2021-10-25",11201.39,11640.66,11054.96,11421.02,933500],["2021-10-26",11421.02,11421.02,11128.17,11347.81,644000],["2021-10-27",11347.81,11640.66,11347.81,11567.44,1167500],["2021-10-28",11640.66,11713.87,11421.02,11494.23,940400],["2021-10-29",11494.23,12226.35,11494.23,11933.5,986800],["2021-11-01",11933.5,11933.5,11494.23,11567.44,1257200],["2021-11-02",11640.66,11640.66,11347.81,11640.66,1133300],["2021-11-03",11713.87,12079.93,11201.39,11274.6,1065500],["2021-11-04",11274.6,11421.02,11054.96,11347.81,600300],["2021-11-05",11274.6,11567.44,11128.17,11494.23,635300],["2021-11-08",11494.23,12079.93,11494.23,11787.08,1463500],["2021-11-09",11860.29,12006.71,11640.66,11787.08,755500],["2021-11-10",11787.08,11860.29,11640.66,11713.87,1096800],["2021-11-11",11787.08,12592.41,11640.66,12445.98,2138400],["2021-11-12",12519.2,12738.83,12226.35,12299.56,845300],["2021-11-15",11713.87,12445.98,11713.87,12153.14,980400],["2021-11-16",12226.35,12299.56,11860.29,12153.14,1044200],["2021-11-17",12079.93,13031.68,11860.29,12738.83,1539700],["2021-11-18",12738.83,13031.68,12592.41,12738.83,624000],["2021-11-19",12738.83,12738.83,11713.87,12153.14,1233800],["2021-11-22",12299.56,12299.56,10981.75,11274.6,1354900],["2021-11-23",11274.6,11787.08,10835.33,11787.08,562000],["2021-11-24",11860.29,12153.14,11713.87,11933.5,407100],["2021-11-25",12006.71,12445.98,12006.71,12226.35,1092200],["2021-11-26",12226.35,12445.98,11787.08,11933.5,635400],["2021-11-29",11713.87,12079.93,11421.02,11933.5,584700],["2021-11-30",11933.5,13031.68,11860.29,12812.04,2534100],["2021-12-01",12665.62,12738.83,12372.77,12592.41,578200],["2021-12-02",12445.98,13324.52,12299.56,12885.25,1185400],["2021-12-03",12885.25,12885.25,12226.35,12299.56,1052200],["2021-12-06",12153.14,12299.56,11494.23,11713.87,811300],["2021-12-07",11933.5,12226.35,11567.44,11787.08,634100],["2021-12-08",12079.93,12592.41,11713.87,12153.14,844100],["2021-12-09",12079.93,12226.35,11933.5,12153.14,382000],["2021-12-10",12079.93,12299.56,11713.87,12153.14,689300],["2021-12-13",12079.93,12445.98,12006.71,12372.77,688000],["2021-12-14",12372.77,12665.62,12079.93,12226.35,757400],["2021-12-15",12226.35,12226.35,12006.71,12153.14,564000],["2021-12-16",11933.5,12299.56,11787.08,12226.35,740400],["2021-12-17",12153.14,12445.98,12153.14,12226.35,683400],["2021-12-20",12226.35,12299.56,11933.5,12006.71,647300],["2021-12-21",12006.71,12079.93,11860.29,12006.71,695100],["2021-12-22",11933.5,12812.04,11860.29,12592.41,2008400],["2021-12-23",12445.98,12738.83,12226.35,12445.98,901100],["2021-12-24",12299.56,12445.98,12226.35,12372.77,629600],["2021-12-27",12372.77,12812.04,12299.56,12519.2,1009200],["2021-12-28",12592.41,13910.22,12372.77,13690.58,3309200],["2021-12-29",13690.58,13837.01,13397.74,13470.95,745600],["2021-12-30",13178.1,13470.95,12812.04,12885.25,803600],["2021-12-31",12958.47,12958.47,12299.56,12592.41,1230300],["2022-01-04",12592.41,12592.41,12372.77,12592.41,665600],["2022-01-05",12592.41,12812.04,12445.98,12592.41,929600],["2022-01-06",12592.41,13324.52,12372.77,12885.25,1371600],["2022-01-07",12885.25,12958.47,12738.83,12958.47,730300],["2022-01-10",12958.47,13544.16,12812.04,12958.47,1392400],["2022-01-11",13251.31,13251.31,12592.41,12665.62,689300],["2022-01-12",12665.62,12738.83,11640.66,12372.77,911700],["2022-01-13",12226.35,12299.56,11567.44,11567.44,774600],["2022-01-14",11787.08,12079.93,10322.85,11713.87,438300],["2022-01-17",11713.87,11787.08,10469.27,10615.69,668600],["2022-01-18",10615.69,11054.96,10249.63,10396.06,679000],["2022-01-19",10249.63,10469.27,10030.0,10103.21,353000],["2022-01-20",9956.79,10615.69,9517.52,10322.85,717000],["2022-01-21",10249.63,10908.54,10249.63,10615.69,233800],["2022-01-24",10762.12,10762.12,9883.58,10030.0,248400],["2022-01-25",10249.63,10249.63,9590.73,9956.79,201900],["2022-01-26",9956.79,10249.63,9956.79,9956.79,262000],["2022-01-27",10030.0,10103.21,9883.58,9956.79,138900],["2022-01-28",9956.79,9956.79,9663.94,9810.36,226300],["2022-02-07",10249.63,10615.69,10103.21,10469.27,150400],["2022-02-08",10542.48,10762.12,10322.85,10615.69,228300],["2022-02-09",10469.27,10762.12,10396.06,10688.9,145500],["2022-02-10",10688.9,10981.75,10615.69,10908.54,248600],["2022-02-11",10981.75,11054.96,10835.33,10908.54,285500],["2022-02-14",10908.54,10908.54,10615.69,10688.9,290200],["2022-02-15",10688.9,10908.54,10688.9,10835.33,169100],["2022-02-16",10762.12,11128.17,10762.12,11128.17,345900],["2022-02-17",11128.17,11201.39,10981.75,11054.96,210200],["2022-02-18",11054.96,11054.96,10835.33,10908.54,342600],["2022-02-21",10981.75,11274.6,10908.54,11201.39,422700],["2022-02-22",11128.17,11274.6,10981.75,11274.6,407600],["2022-02-23",11274.6,11274.6,11128.17,11128.17,214200],["2022-02-24",11201.39,11201.39,10469.27,10835.33,681600],["2022-02-25",10835.33,11860.29,10835.33,11713.87,1128200],["2022-02-28",11713.87,11860.29,11494.23,11860.29,490100],["2022-03-01",11787.08,11933.5,11494.23,11860.29,685500],["2022-03-02",11860.29,11860.29,11567.44,11713.87,491300],["2022-03-03",11713.87,12299.56,11494.23,12153.14,1041600],["2022-03-04",12153.14,12592.41,12006.71,12372.77,1405000],["2022-03-07",12519.2,13910.22,12519.2,13837.01,3639100],["2022-03-08",13690.58,15301.24,13617.37,14788.76,4362800],["2022-03-09",14861.97,16033.36,14788.76,15740.51,1920400],["2022-03-10",15374.45,15447.66,14056.64,14349.49,2644000],["2022-03-11",14422.7,15447.66,13910.22,14422.7,1654700],["2022-03-14",14349.49,14349.49,13251.31,13397.74,1734600],["2022-03-15",13470.95,13837.01,12665.62,13397.74,1256500],["2022-03-16",13397.74,13910.22,12958.47,13617.37,501300],["2022-03-17",13544.16,13763.79,13251.31,13470.95,707100],["2022-03-18",13470.95,13763.79,13324.52,13544.16,923100],["2022-03-21",13544.16,14422.7,13251.31,13910.22,1329200],["2022-03-22",13837.01,14203.06,13763.79,13910.22,629300],["2022-03-23",13910.22,14569.12,13690.58,14276.28,1473300],["2022-03-24",14349.49,14642.33,13910.22,13983.43,645600],["2022-03-25",14129.85,14129.85,13470.95,13763.79,1064300],["2022-03-28",13763.79,13763.79,12812.04,12958.47,1578300],["2022-03-29",13178.1,13763.79,12812.04,13544.16,960500],["2022-03-30",13544.16,13763.79,13031.68,13251.31,844400],["2022-03-31",13178.1,13763.79,13178.1,13470.95,648100],["2022-04-01",13470.95,13763.79,13178.1,13470.95,778600],["2022-04-04",13470.95,14276.28,13470.95,14203.06,1957100],["2022-04-05",14203.06,14495.91,14056.64,14203.06,1036400],["2022-04-06",14276.28,14422.7,13690.58,13910.22,905400],["2022-04-07",13837.01,13983.43,13031.68,13251.31,1227700],["2022-04-08",13178.1,13470.95,13031.68,13031.68,586900],["2022-04-12",13031.68,13324.52,12299.56,12372.77,591400],["2022-04-13",12372.77,12738.83,11933.5,12592.41,593500],["2022-04-14",12665.62,12885.25,12372.77,12519.2,383100],["2022-04-15",12445.98,13837.01,12445.98,13251.31,1171700],["2022-04-18",13324.52,14203.06,13324.52,13837.01,1638000],["2022-04-19",13837.01,14129.85,12738.83,12812.04,886400],["2022-04-20",13178.1,13178.1,12006.71,12299.56,866500],["2022-04-21",12153.14,12153.14,10688.9,10908.54,1311400],["2022-04-22",10908.54,11713.87,10322.85,11128.17,970600],["2022-04-25",10908.54,11128.17,9737.15,9956.79,598700],["2022-04-26",9151.46,10469.27,9151.46,10322.85,659000],["2022-04-27",10103.21,10835.33,10103.21,10615.69,324700],["2022-04-28",10615.69,10762.12,10469.27,10688.9,285900],["2022-04-29",10615.69,10688.9,10396.06,10615.69,663900],["2022-05-04",10688.9,10908.54,10542.48,10762.12,400200],["2022-05-05",10835.33,10981.75,10469.27,10762.12,451000],["2022-05-06",10615.69,10615.69,10249.63,10322.85,280000],["2022-05-09",10322.85,10322.85,8858.61,8931.82,620500],["2022-05-10",8931.82,9297.88,8199.71,9224.67,423200],["2022-05-11",9297.88,9297.88,8785.4,9005.04,273400],["2022-05-12",9005.04,9151.46,8199.71,8199.71,484800],["2022-05-13",8199.71,8565.77,7467.59,7614.01,549700],["2022-05-16",7906.86,8346.13,7906.86,8053.28,218600],["2022-05-17",8053.28,8858.61,7760.44,8858.61,367400],["2022-05-18",8785.4,8931.82,8565.77,8785.4,354900],["2022-05-19",8638.98,8712.19,8126.5,8638.98,255300],["2022-05-20",8638.98,8712.19,8492.55,8565.77,151900],["2022-05-23",8638.98,8712.19,8346.13,8565.77,360100],["2022-05-24",8565.77,8565.77,8272.92,8492.55,230700],["2022-05-25",8419.34,9151.46,8419.34,9078.25,519900],["2022-05-26",9078.25,9444.31,9005.04,9297.88,595100],["2022-05-27",9444.31,9737.15,9444.31,9590.73,383700],["2022-05-30",9590.73,9590.73,9297.88,9444.31,333000],["2022-05-31",9517.52,9663.94,9371.09,9517.52,402900],["2022-06-01",9663.94,9663.94,9297.88,9517.52,267700],["2022-06-02",9444.31,10396.06,9444.31,10103.21,867100],["2022-06-03",10103.21,10176.42,9663.94,10103.21,460800],["2022-06-06",10103.21,10103.21,9883.58,9956.79,438000],["2022-06-07",9956.79,10103.21,9444.31,9810.36,577200],["2022-06-08",9956.79,10615.69,9737.15,10542.48,969400],["2022-06-09",10615.69,10762.12,10396.06,10542.48,434500],["2022-06-10",10469.27,10615.69,10176.42,10249.63,659600],["2022-06-13",10176.42,10249.63,9078.25,9078.25,799100],["2022-06-14",9078.25,9444.31,8565.77,9297.88,432200],["2022-06-15",9371.09,9444.31,8712.19,8858.61,375700],["2022-06-16",9297.88,9371.09,9078.25,9297.88,275100],["2022-06-17",9005.04,9005.04,8565.77,8858.61,391100],["2022-06-20",8858.61,9078.25,8492.55,8492.55,400200],["2022-06-21",8638.98,8712.19,8346.13,8492.55,332700],["2022-06-22",8712.19,8785.4,8419.34,8785.4,203100],["2022-06-23",8638.98,8858.61,8638.98,8712.19,321600],["2022-06-24",8712.19,9517.52,8712.19,9151.46,487000],["2022-06-27",9151.46,9444.31,9151.46,9297.88,138100],["2022-06-28",9371.09,9444.31,9224.67,9297.88,175000],["2022-06-29",9297.88,9297.88,9078.25,9078.25,257500],["2022-06-30",9151.46,9151.46,8712.19,8712.19,245600],["2022-07-01",8565.77,8931.82,8419.34,8785.4,231900],["2022-07-04",8785.4,9005.04,8492.55,8712.19,364100],["2022-07-05",8565.77,8858.61,8492.55,8565.77,198500],["2022-07-06",8785.4,8858.61,8492.55,8638.98,476800],["2022-07-07",8565.77,8565.77,8346.13,8492.55,144500],["2022-07-08",8419.34,8638.98,8346.13,8492.55,237800],["2022-07-11",8638.98,8638.98,8272.92,8346.13,116500],["2022-07-12",8346.13,9297.88,8346.13,8858.61,632400],["2022-07-13",8858.61,9078.25,8712.19,8858.61,242300],["2022-07-14",8785.4,8785.4,8492.55,8638.98,480200],["2022-07-15",8712.19,8712.19,8492.55,8565.77,445500],["2022-07-18",8638.98,8931.82,8565.77,8638.98,610300],["2022-07-19",8863.7,9015.22,8712.19,8787.95,266700],["2022-07-20",8863.7,8939.46,8712.19,8863.7,543100],["2022-07-21",8863.7,8863.7,8712.19,8787.95,258200],["2022-07-22",8863.7,9166.74,8787.95,9090.98,793900],["2022-07-25",8863.7,9090.98,8787.95,8939.46,383900],["2022-07-26",8863.7,8939.46,8712.19,8787.95,217200],["2022-07-27",8712.19,8787.95,8712.19,8787.95,140400],["2022-07-28",8939.46,9469.77,8787.95,8939.46,303500],["2022-07-29",8863.7,9166.74,8863.7,9015.22,353800],["2022-08-01",9015.22,9090.98,8939.46,9090.98,496700],["2022-08-02",9090.98,9242.5,9015.22,9166.74,380500],["2022-08-03",9090.98,9242.5,9090.98,9242.5,493900],["2022-08-04",9242.5,9394.01,9090.98,9166.74,415100],["2022-08-05",9166.74,9166.74,9015.22,9166.74,285000],["2022-08-08",9090.98,9242.5,9090.98,9166.74,369800],["2022-08-09",9242.5,10075.84,9242.5,9848.56,1538200],["2022-08-10",9772.8,10000.08,9621.29,9697.04,433400],["2022-08-11",9772.8,9924.32,9318.25,9394.01,962200],["2022-08-12",9469.77,9545.53,9242.5,9545.53,423200],["2022-08-15",9469.77,9697.04,9394.01,9545.53,347900],["2022-08-16",9545.53,9621.29,9318.25,9469.77,772000],["2022-08-17",9469.77,9545.53,9090.98,9166.74,566100],["2022-08-18",9166.74,9166.74,8939.46,9090.98,505700],["2022-08-19",9090.98,9090.98,8863.7,8939.46,322300],["2022-08-22",8939.46,9015.22,8863.7,8863.7,313200],["2022-08-23",8863.7,9090.98,8787.95,9015.22,441500],["2022-08-24",9015.22,9318.25,9015.22,9318.25,382900],["2022-08-25",9242.5,9318.25,9090.98,9242.5,244600],["2022-08-26",9166.74,9166.74,8939.46,9090.98,351500],["2022-08-29",8787.95,8939.46,8636.43,8863.7,511100],["2022-08-30",8863.7,9394.01,8863.7,9090.98,581700],["2022-08-31",9166.74,9166.74,9015.22,9090.98,152700],["2022-09-05",9015.22,9394.01,8939.46,9090.98,334600],["2022-09-06",9318.25,9318.25,8939.46,9090.98,218000],["2022-09-07",8939.46,9166.74,8863.7,8863.7,463800],["2022-09-08",9015.22,9015.22,8712.19,8863.7,337000],["2022-09-09",8939.46,8939.46,8560.67,8787.95,515800],["2022-09-12",8787.95,8863.7,8712.19,8787.95,138500],["2022-09-13",8787.95,8863.7,8636.43,8787.95,201100],["2022-09-14",8712.19,8712.19,8560.67,8712.19,188300],["2022-09-15",8712.19,8712.19,8560.67,8636.43,185200],["2022-09-16",8636.43,8712.19,8333.4,8409.16,339500],["2022-09-19",8409.16,8484.91,7651.57,7651.57,466400],["2022-09-20",7954.61,7954.61,7651.57,7954.61,258200],["2022-09-21",7954.61,7954.61,7727.33,7803.09,132800],["2022-09-22",7727.33,7803.09,7500.06,7803.09,263600],["2022-09-23",7575.82,7803.09,7575.82,7727.33,149700],["2022-09-26",7651.57,7651.57,6969.75,7121.27,487700],["2022-09-27",7121.27,7272.78,6969.75,7045.51,225000],["2022-09-28",7121.27,7121.27,6818.23,6818.23,191200],["2022-09-29",7045.51,7045.51,6666.72,6666.72,211500],["2022-09-30",6590.96,6818.23,6136.41,6818.23,334300],["2022-10-03",6666.72,6666.72,6060.65,6136.41,162500],["2022-10-04",6287.93,6439.44,5984.89,6060.65,145200],["2022-10-05",6212.17,6287.93,6136.41,6287.93,89500],["2022-10-06",6212.17,6212.17,5757.62,5833.38,135200],["2022-10-07",5909.14,5909.14,5303.07,5303.07,191200],["2022-10-10",5378.83,5681.86,5227.31,5454.59,161300],["2022-10-11",5378.83,5606.1,4848.52,5151.55,134700],["2022-10-12",5075.8,5303.07,5000.04,5151.55,213500],["2022-10-13",5151.55,5303.07,5075.8,5227.31,104100],["2022-10-14",5303.07,5454.59,5227.31,5303.07,176300],["2022-10-17",5303.07,5303.07,5151.55,5227.31,108600],["2022-10-18",5303.07,5454.59,5303.07,5303.07,181300],["2022-10-19",5378.83,5378.83,5227.31,5227.31,162200],["2022-10-20",5151.55,5303.07,5151.55,5151.55,69700],["2022-10-21",5151.55,5303.07,4924.28,5000.04,424000],["2022-10-24",5075.8,5075.8,4621.25,4697.01,146700],["2022-10-25",4772.76,4772.76,4393.97,4545.49,183000],["2022-10-26",4545.49,4697.01,4393.97,4469.73,74100],["2022-10-27",4545.49,4772.76,4469.73,4772.76,107400],["2022-10-28",4772.76,5000.04,4697.01,4697.01,113300],["2022-10-31",4848.52,4848.52,4469.73,4545.49,51200],["2022-11-01",4772.76,4772.76,4545.49,4545.49,94700],["2022-11-02",4621.25,4697.01,4545.49,4621.25,66400],["2022-11-03",4545.49,4621.25,4469.73,4545.49,63500],["2022-11-04",4545.49,4545.49,4318.22,4393.97,85800],["2022-11-07",4393.97,4393.97,3787.91,3787.91,275000],["2022-11-08",3863.67,3939.42,3787.91,3863.67,179500],["2022-11-09",4015.18,4015.18,3863.67,3863.67,62900],["2022-11-10",3787.91,3863.67,3333.36,3333.36,486300],["2022-11-11",3560.63,3939.42,3560.63,3863.67,515900],["2022-11-14",3863.67,3863.67,3484.88,3560.63,205200],["2022-11-15",3636.39,3636.39,3333.36,3484.88,449100],["2022-11-16",3409.12,3939.42,3181.84,3712.15,361600],["2022-11-17",3863.67,3939.42,3712.15,3939.42,282600],["2022-11-18",3939.42,3939.42,3636.39,3863.67,243200],["2022-11-21",3863.67,4090.94,3863.67,3939.42,306000],["2022-11-22",4090.94,4166.7,3939.42,4015.18,181600],["2022-11-23",4090.94,4090.94,3787.91,3863.67,94300],["2022-11-24",3863.67,3863.67,3712.15,3712.15,99100],["2022-11-25",3787.91,4166.7,3787.91,4166.7,368100],["2022-11-28",4469.73,4545.49,4318.22,4545.49,409700],["2022-11-29",4545.49,4772.76,4393.97,4621.25,326600],["2022-11-30",4318.22,4697.01,4318.22,4621.25,313600],["2022-12-01",4621.25,5000.04,4545.49,4621.25,426500],["2022-12-02",4772.76,4924.28,4469.73,4848.52,551400],["2022-12-05",4848.52,5075.8,4772.76,4924.28,350800],["2022-12-06",4924.28,5000.04,4697.01,4772.76,413400],["2022-12-07",4772.76,4848.52,4621.25,4697.01,243000],["2022-12-08",4545.49,5000.04,4545.49,4848.52,373600],["2022-12-09",4848.52,5000.04,4772.76,4924.28,141000],["2022-12-12",4924.28,5303.07,4848.52,5151.55,505700],["2022-12-13",5151.55,5303.07,4924.28,5151.55,200300],["2022-12-14",5227.31,5303.07,5000.04,5151.55,271100],["2022-12-15",5075.8,5454.59,5000.04,5303.07,575100],["2022-12-16",5227.31,5378.83,5151.55,5303.07,186900],["2022-12-19",5151.55,5227.31,4924.28,4924.28,502000],["2022-12-20",4848.52,5000.04,4621.25,4772.76,411500],["2022-12-21",4924.28,4924.28,4242.46,4545.49,458600],["2022-12-22",4772.76,4924.28,4469.73,4621.25,283800],["2022-12-23",4545.49,4621.25,4469.73,4621.25,83900],["2022-12-26",4545.49,4545.49,4318.22,4318.22,110500],["2022-12-27",4393.97,4545.49,4318.22,4545.49,150700],["2022-12-28",4545.49,4621.25,4393.97,4621.25,185700],["2022-12-29",4318.22,4621.25,4318.22,4545.49,99500],["2022-12-30",4621.25,4621.25,4469.73,4545.49,69100],["2023-01-03",4469.73,4772.76,4469.73,4772.76,99000],["2023-01-04",4772.76,4772.76,4621.25,4621.25,142000],["2023-01-05",4697.01,4772.76,4621.25,4772.76,83900],["2023-01-06",4697.01,4772.76,4621.25,4621.25,105600],["2023-01-09",4697.01,4848.52,4621.25,4772.76,116500],["2023-01-10",4697.01,4772.76,4621.25,4772.76,144200],["2023-01-11",4697.01,5000.04,4697.01,4924.28,236100],["2023-01-12",4924.28,4924.28,4848.52,4924.28,88900],["2023-01-13",5000.04,5000.04,4848.52,4848.52,149900],["2023-01-16",4924.28,4924.28,4772.76,4924.28,58900],["2023-01-17",4924.28,5075.8,4848.52,5075.8,303900],["2023-01-18",5075.8,5681.86,5000.04,5681.86,1000400],["2023-01-19",5681.86,5833.38,5606.1,5833.38,366800],["2023-01-27",5833.38,6060.65,5833.38,5984.89,583000],["2023-01-30",5909.14,5984.89,5833.38,5833.38,615700],["2023-01-31",5757.62,5833.38,5530.35,5833.38,442100],["2023-02-01",5984.89,5984.89,5606.1,5681.86,507000],["2023-02-02",5681.86,5757.62,5606.1,5681.86,163600],["2023-02-03",5681.86,5909.14,5606.1,5681.86,214000],["2023-02-06",5757.62,5757.62,5530.35,5757.62,170300],["2023-02-07",5757.62,5909.14,5606.1,5681.86,305400],["2023-02-08",5681.86,5757.62,5530.35,5757.62,190500],["2023-02-09",5757.62,6439.44,5757.62,6287.93,1079800],["2023-02-10",6363.69,6439.44,6060.65,6136.41,273600],["2023-02-13",6136.41,6136.41,5530.35,5606.1,594900],["2023-02-14",5681.86,5757.62,5606.1,5681.86,404400],["2023-02-15",5681.86,5833.38,5606.1,5833.38,317300],["2023-02-16",5909.14,5909.14,5757.62,5909.14,272100],["2023-02-17",5909.14,5984.89,5833.38,5909.14,244900],["2023-02-20",5833.38,6287.93,5833.38,6212.17,441600],["2023-02-21",6212.17,6212.17,6060.65,6136.41,301200],["2023-02-22",5984.89,6136.41,5757.62,5909.14,552400],["2023-02-23",5757.62,5984.89,5757.62,5984.89,424500],["2023-02-24",5909.14,5984.89,5833.38,5833.38,114900],["2023-02-27",5909.14,5909.14,5606.1,5606.1,205800],["2023-02-28",5681.86,5757.62,5606.1,5681.86,125300],["2023-03-01",5606.1,5833.38,5530.35,5833.38,230000],["2023-03-02",5681.86,5909.14,5681.86,5833.38,124500],["2023-03-03",5833.38,5909.14,5681.86,5757.62,99400],["2023-03-06",5757.62,5909.14,5681.86,5833.38,85500],["2023-03-07",5833.38,5833.38,5681.86,5833.38,139800],["2023-03-08",5833.38,5833.38,5681.86,5833.38,84900],["2023-03-09",5757.62,5833.38,5681.86,5833.38,131500],["2023-03-10",5833.38,5833.38,5681.86,5757.62,114000],["2023-03-13",5757.62,5833.38,5681.86,5757.62,105900],["2023-03-14",5757.62,5757.62,5606.1,5606.1,105000],["2023-03-15",5681.86,5833.38,5681.86,5757.62,119200],["2023-03-16",5681.86,5757.62,5606.1,5681.86,77800],["2023-03-17",5757.62,5757.62,5681.86,5757.62,20200],["2023-03-20",5757.62,5757.62,5378.83,5530.35,215300],["2023-03-21",5530.35,5606.1,5378.83,5530.35,112800],["2023-03-22",5530.35,5606.1,5454.59,5454.59,44100],["2023-03-23",5606.1,5606.1,5454.59,5530.35,39100],["2023-03-24",5530.35,5606.1,5378.83,5530.35,76400],["2023-03-27",5454.59,5530.35,5454.59,5530.35,122100],["2023-03-28",5530.35,5606.1,5454.59,5530.35,99600],["2023-03-29",5454.59,5530.35,5454.59,5530.35,51500],["2023-03-30",5606.1,5606.1,5454.59,5530.35,109800],["2023-03-31",5606.1,5606.1,5530.35,5606.1,76500],["2023-04-03",5606.1,5681.86,5530.35,5681.86,117600],["2023-04-04",5606.1,6060.65,5606.1,5909.14,462300],["2023-04-05",5833.38,5909.14,5757.62,5909.14,119600],["2023-04-06",5909.14,5909.14,5606.1,5757.62,343300],["2023-04-07",5757.62,5757.62,5606.1,5681.86,138000],["2023-04-10",5681.86,5757.62,5606.1,5681.86,136400],["2023-04-11",5681.86,5757.62,5606.1,5757.62,124400],["2023-04-12",5681.86,5833.38,5681.86,5681.86,343500],["2023-04-13",5757.62,5833.38,5681.86,5757.62,94400],["2023-04-14",5681.86,5757.62,5530.35,5681.86,146500],["2023-04-17",5681.86,5757.62,5606.1,5681.86,85200],["2023-04-18",5681.86,5757.62,5606.1,5757.62,103400],["2023-04-19",5757.62,5757.62,5530.35,5681.86,143100],["2023-04-20",5606.1,5681.86,5606.1,5681.86,65000],["2023-04-21",5606.1,5757.62,5606.1,5681.86,126300],["2023-04-24",5606.1,5681.86,5606.1,5681.86,65900],["2023-04-25",5681.86,5681.86,5606.1,5681.86,74800],["2023-04-26",5681.86,6212.17,5681.86,5984.89,810700],["2023-04-27",6060.65,6060.65,5909.14,5984.89,260000],["2023-04-28",5984.89,5984.89,5757.62,5909.14,392000],["2023-05-04",5833.38,5909.14,5757.62,5833.38,150300],["2023-05-05",5833.38,5833.38,5681.86,5757.62,179100],["2023-05-08",5757.62,5984.89,5681.86,5909.14,302300],["2023-05-09",5909.14,6287.93,5909.14,6060.65,419800],["2023-05-10",6060.65,6212.17,5833.38,6212.17,408000],["2023-05-11",6212.17,6212.17,5984.89,6060.65,179700],["2023-05-12",6060.65,6136.41,5909.14,6136.41,292200],["2023-05-15",6136.41,6363.69,6060.65,6136.41,518200],["2023-05-16",6136.41,6212.17,6060.65,6136.41,236300],["2023-05-17",6136.41,6515.2,6060.65,6363.69,902500],["2023-05-18",6363.69,6363.69,6136.41,6287.93,189900],["2023-05-19",6212.17,6287.93,6060.65,6287.93,329900],["2023-05-22",6212.17,6363.69,6136.41,6287.93,341000],["2023-05-23",6287.93,6363.69,6136.41,6212.17,175100],["2023-05-24",6212.17,6212.17,6060.65,6060.65,244800],["2023-05-25",6060.65,6363.69,6060.65,6136.41,329700],["2023-05-26",6212.17,6212.17,6060.65,6136.41,270100],["2023-05-29",6136.41,6363.69,6136.41,6363.69,448500],["2023-05-30",6363.69,6439.44,6287.93,6439.44,538200],["2023-05-31",6363.69,6818.23,6363.69,6742.48,954900],["2023-06-01",6742.48,6742.48,6515.2,6590.96,439800],["2023-06-02",6590.96,6742.48,6590.96,6590.96,696100],["2023-06-05",6590.96,6742.48,6439.44,6590.96,438200],["2023-06-06",6590.96,6742.48,6515.2,6742.48,407100],["2023-06-07",6742.48,6818.23,6666.72,6742.48,455500],["2023-06-08",6742.48,6818.23,6590.96,6666.72,484200],["2023-06-09",6590.96,6666.72,6515.2,6666.72,239800],["2023-06-12",6590.96,6742.48,6515.2,6666.72,381800],["2023-06-13",6666.72,7121.27,6666.72,6893.99,772300],["2023-06-14",6893.99,7045.51,6590.96,6666.72,570900],["2023-06-15",6666.72,6742.48,6439.44,6515.2,357400],["2023-06-16",6515.2,6666.72,6363.69,6515.2,341800],["2023-06-19",6439.44,6515.2,6287.93,6439.44,270300],["2023-06-20",6439.44,6515.2,6287.93,6515.2,209900],["2023-06-21",6439.44,6590.96,6439.44,6590.96,218200],["2023-06-22",6590.96,6666.72,6515.2,6590.96,290600],["2023-06-23",6590.96,6666.72,6515.2,6590.96,152500],["2023-06-26",6590.96,6666.72,6439.44,6515.2,225500],["2023-06-27",6590.96,6590.96,6439.44,6590.96,171500],["2023-06-28",6590.96,6742.48,6590.96,6666.72,429000],["2023-06-29",6590.96,6666.72,6515.2,6515.2,223500],["2023-06-30",6590.96,6590.96,6439.44,6515.2,91600],["2023-07-03",6515.2,6515.2,6439.44,6515.2,132000],["2023-07-04",6439.44,6666.72,6363.69,6590.96,177000],["2023-07-05",6590.96,6590.96,6515.2,6515.2,140300],["2023-07-06",6515.2,6515.2,6363.69,6515.2,321200],["2023-07-07",6439.44,6515.2,6363.69,6515.2,169800],["2023-07-10",6515.2,6590.96,6439.44,6590.96,203700],["2023-07-11",6590.96,6742.48,6590.96,6742.48,554100],["2023-07-12",6666.72,6742.48,6590.96,6666.72,220400],["2023-07-13",6666.72,6742.48,6590.96,6666.72,348100],["2023-07-14",6742.48,6742.48,6515.2,6666.72,339600],["2023-07-17",6666.72,6893.99,6590.96,6818.23,782200],["2023-07-18",6818.23,6893.99,6742.48,6742.48,243200],["2023-07-19",6742.48,6742.48,6515.2,6515.2,360200],["2023-07-20",6590.96,6666.72,6515.2,6666.72,147500],["2023-07-21",6750.69,6907.68,6750.69,6907.68,260500],["2023-07-24",6907.68,6907.68,6750.69,6829.19,431400],["2023-07-25",6829.19,6907.68,6750.69,6829.19,549500],["2023-07-26",6829.19,6907.68,6750.69,6829.19,412300],["2023-07-27",6829.19,6829.19,6593.7,6750.69,477200],["2023-07-28",6750.69,6829.19,6672.19,6750.69,381000],["2023-07-31",6913.36,6994.69,6750.69,6832.02,567200],["2023-08-01",6832.02,6832.02,6750.69,6750.69,430500],["2023-08-02",6750.69,6832.02,6669.36,6750.69,273900],["2023-08-03",6750.69,6750.69,6588.02,6669.36,466100],["2023-08-04",6669.36,6669.36,6506.69,6669.36,451300],["2023-08-07",6588.02,6750.69,6588.02,6669.36,273800],["2023-08-08",6669.36,6832.02,6669.36,6832.02,391800],["2023-08-09",6832.02,7157.36,6669.36,7076.03,1715100],["2023-08-10",7076.03,7238.69,6994.69,7076.03,877900],["2023-08-11",7076.03,7157.36,6913.36,6913.36,778800],["2023-08-14",6913.36,6994.69,6832.02,6913.36,716800],["2023-08-15",6994.69,6994.69,6832.02,6913.36,338000],["2023-08-16",6913.36,6994.69,6832.02,6994.69,445200],["2023-08-17",6994.69,6994.69,6750.69,6750.69,626500],["2023-08-18",6750.69,6750.69,6100.02,6181.36,1136200],["2023-08-21",6344.02,6344.02,5937.35,6100.02,388000],["2023-08-22",6181.36,6344.02,5774.69,6100.02,382800],["2023-08-23",6100.02,6181.36,5937.35,5937.35,161800],["2023-08-24",6018.69,6100.02,5937.35,6100.02,291400],["2023-08-25",6018.69,6181.36,6018.69,6100.02,176400],["2023-08-28",6100.02,6181.36,6018.69,6181.36,246300],["2023-08-29",6100.02,6262.69,6100.02,6262.69,189000],["2023-08-30",6262.69,6344.02,6181.36,6262.69,163000],["2023-08-31",6262.69,6344.02,6181.36,6344.02,313200],["2023-09-05",6344.02,6588.02,6344.02,6506.69,553500],["2023-09-06",6588.02,6588.02,6425.36,6506.69,338100],["2023-09-07",6506.69,6669.36,6506.69,6588.02,313000],["2023-09-08",6506.69,6913.36,6506.69,6832.02,1216800],["2023-09-11",6832.02,6913.36,6588.02,6669.36,388800],["2023-09-12",6669.36,6750.69,6506.69,6669.36,576900],["2023-09-13",6669.36,6750.69,6506.69,6588.02,398000],["2023-09-14",6588.02,6588.02,6344.02,6506.69,296700],["2023-09-15",6506.69,6588.02,6344.02,6506.69,465400],["2023-09-18",6506.69,6506.69,6344.02,6425.36,343500],["2023-09-19",6181.36,6506.69,6181.36,6506.69,250900],["2023-09-20",6425.36,6588.02,6425.36,6588.02,624900],["2023-09-21",6588.02,6588.02,6506.69,6506.69,213700],["2023-09-22",6506.69,6506.69,6262.69,6344.02,493900],["2023-09-25",6344.02,6506.69,6018.69,6100.02,406100],["2023-09-26",6100.02,6262.69,5856.02,5856.02,340900],["2023-09-27",5937.35,6100.02,5693.35,5937.35,393700],["2023-09-28",5937.35,6018.69,5693.35,5856.02,216000],["2023-09-29",5856.02,5937.35,5774.69,5774.69,132300],["2023-10-02",5774.69,5937.35,5774.69,5856.02,209500],["2023-10-03",5774.69,5856.02,5530.69,5612.02,257700],["2023-10-04",5612.02,5693.35,5530.69,5693.35,104700],["2023-10-05",5774.69,5774.69,5612.02,5693.35,153700],["2023-10-06",5612.02,5774.69,5612.02,5693.35,153100],["2023-10-09",5774.69,5856.02,5693.35,5774.69,73500],["2023-10-10",5856.02,5937.35,5774.69,5856.02,173000],["2023-10-11",5856.02,6181.36,5856.02,6100.02,465200],["2023-10-12",6100.02,6181.36,6018.69,6100.02,261400],["2023-10-13",6100.02,6344.02,6100.02,6344.02,599700],["2023-10-16",6344.02,6588.02,6344.02,6425.36,513900],["2023-10-17",6425.36,6588.02,6181.36,6262.69,267800],["2023-10-18",6181.36,6425.36,6100.02,6344.02,364200],["2023-10-19",6181.36,6425.36,6018.69,6100.02,347800],["2023-10-20",6181.36,6262.69,5937.35,6181.36,333600],["2023-10-23",6181.36,6425.36,6181.36,6181.36,204500],["2023-10-24",6262.69,6262.69,6100.02,6181.36,62900],["2023-10-25",6262.69,6262.69,6100.02,6181.36,187300],["2023-10-26",6181.36,6181.36,5612.02,5612.02,367700],["2023-10-27",5530.69,5856.02,5530.69,5856.02,133100],["2023-10-30",5856.02,5856.02,5612.02,5693.35,73300],["2023-10-31",5612.02,5774.69,5368.02,5449.35,195200],["2023-11-01",5449.35,5530.69,5368.02,5530.69,89000],["2023-11-02",5612.02,5774.69,5612.02,5774.69,89000],["2023-11-03",5856.02,5937.35,5693.35,5693.35,115200],["2023-11-06",5856.02,5856.02,5612.02,5693.35,95000],["2023-11-07",5693.35,5774.69,5612.02,5693.35,79300],["2023-11-08",5693.35,6018.69,5693.35,6018.69,138400],["2023-11-09",5937.35,6018.69,5856.02,5937.35,158700],["2023-11-10",5856.02,5937.35,5774.69,5856.02,106200],["2023-11-13",5774.69,5937.35,5774.69,5856.02,119200],["2023-11-14",5774.69,5856.02,5774.69,5774.69,64200],["2023-11-15",5937.35,6018.69,5856.02,5856.02,166700],["2023-11-16",5937.35,5937.35,5774.69,5937.35,63100],["2023-11-17",5856.02,5937.35,5693.35,5774.69,222000],["2023-11-20",5693.35,5937.35,5612.02,5856.02,218700],["2023-11-21",5937.35,5937.35,5856.02,5937.35,127900],["2023-11-22",5856.02,5937.35,5774.69,5937.35,64500],["2023-11-23",5856.02,5937.35,5693.35,5693.35,156300],["2023-11-24",5774.69,5774.69,5612.02,5774.69,196000],["2023-11-27",5774.69,5774.69,5693.35,5774.69,38800],["2023-11-28",5693.35,5693.35,5612.02,5693.35,101200],["2023-11-29",5693.35,5774.69,5693.35,5693.35,167200],["2023-11-30",5693.35,5774.69,5693.35,5774.69,41300],["2023-12-01",5693.35,5774.69,5693.35,5774.69,81000],["2023-12-04",5693.35,5937.35,5612.02,5856.02,306600],["2023-12-05",5774.69,5774.69,5693.35,5774.69,80900],["2023-12-06",5774.69,5856.02,5693.35,5856.02,389900],["2023-12-07",5856.02,6018.69,5774.69,5937.35,207600],["2023-12-08",5937.35,5937.35,5693.35,5856.02,419700],["2023-12-11",5774.69,5856.02,5693.35,5856.02,124300],["2023-12-12",5856.02,5856.02,5774.69,5856.02,97000],["2023-12-13",5856.02,5856.02,5693.35,5856.02,139000],["2023-12-14",5856.02,5856.02,5693.35,5774.69,59000],["2023-12-15",5693.35,5774.69,5693.35,5693.35,76700],["2023-12-18",5774.69,5856.02,5693.35,5774.69,113800],["2023-12-19",5774.69,5856.02,5693.35,5856.02,78800],["2023-12-20",5856.02,5856.02,5774.69,5774.69,38000],["2023-12-21",5856.02,6181.36,5774.69,6100.02,770400],["2023-12-22",6273.0,6273.0,6018.69,6103.46,173300],["2023-12-25",6103.46,6103.46,5933.92,6018.69,273500],["2023-12-26",6018.69,6103.46,5933.92,6018.69,249500],["2023-12-27",6018.69,6188.23,6018.69,6103.46,229400],["2023-12-28",6018.69,6273.0,6018.69,6188.23,518900],["2023-12-29",6188.23,6527.31,6188.23,6442.54,1236800],["2024-01-02",6442.54,6527.31,6273.0,6527.31,321700],["2024-01-03",6442.54,6527.31,6273.0,6357.77,220400],["2024-01-04",6442.54,6442.54,6188.23,6357.77,522300],["2024-01-05",6357.77,6442.54,6357.77,6357.77,380600],["2024-01-08",6273.0,6357.77,6273.0,6273.0,183100],["2024-01-09",6357.77,6357.77,6103.46,6188.23,433100],["2024-01-10",6188.23,6273.0,6103.46,6188.23,309800],["2024-01-11",6188.23,6273.0,6103.46,6188.23,207000],["2024-01-12",6188.23,6188.23,6018.69,6103.46,296200],["2024-01-15",6103.46,6273.0,6103.46,6188.23,290800],["2024-01-16",6188.23,6273.0,6188.23,6188.23,111500],["2024-01-17",6188.23,6273.0,6103.46,6188.23,112200],["2024-01-18",6188.23,6188.23,6103.46,6188.23,119000],["2024-01-19",6188.23,6442.54,6188.23,6442.54,757700],["2024-01-22",6357.77,6357.77,6188.23,6273.0,194600],["2024-01-23",6273.0,6273.0,6188.23,6188.23,176500],["2024-01-24",6188.23,6273.0,6188.23,6273.0,95500],["2024-01-25",6273.0,6273.0,6188.23,6188.23,39600],["2024-01-26",6273.0,6442.54,6188.23,6357.77,489900],["2024-01-29",6357.77,6781.62,6357.77,6696.85,919700],["2024-01-30",6612.08,6951.16,6612.08,6781.62,802200],["2024-01-31",6866.39,6951.16,6527.31,6612.08,470600],["2024-02-01",6612.08,6866.39,6527.31,6866.39,684800],["2024-02-02",6866.39,7120.7,6696.85,6866.39,571000],["2024-02-05",6866.39,6866.39,6612.08,6696.85,622700],["2024-02-06",6781.62,7629.32,6781.62,6951.16,505100],["2024-02-07",7035.93,7035.93,6866.39,6951.16,229000],["2024-02-15",6951.16,7035.93,6781.62,6866.39,528000],["2024-02-16",6951.16,7120.7,6866.39,6866.39,392000],["2024-02-19",6951.16,7290.24,6866.39,7120.7,719100],["2024-02-20",7205.47,7205.47,7035.93,7205.47,361300],["2024-02-21",7120.7,7205.47,7035.93,7205.47,508200],["2024-02-22",7205.47,7205.47,7035.93,7120.7,334400],["2024-02-23",7120.7,7205.47,6951.16,7035.93,678300],["2024-02-26",6951.16,7205.47,6951.16,7120.7,249800],["2024-02-27",7205.47,7459.78,7120.7,7290.24,663900],["2024-02-28",7375.01,7459.78,7205.47,7290.24,430900],["2024-02-29",7290.24,7375.01,7035.93,7290.24,522600],["2024-03-01",7290.24,7290.24,7120.7,7290.24,402400],["2024-03-04",7290.24,7375.01,7035.93,7205.47,832900],["2024-03-05",7205.47,7290.24,7120.7,7290.24,196300],["2024-03-06",7290.24,7290.24,7120.7,7205.47,270400],["2024-03-07",7120.7,7290.24,7120.7,7290.24,273400],["2024-03-08",7120.7,7290.24,7035.93,7205.47,263100],["2024-03-11",7205.47,7629.32,7205.47,7459.78,1016100],["2024-03-12",7544.55,7883.63,7375.01,7798.86,1269900],["2024-03-13",7883.63,7968.4,7714.09,7883.63,812200],["2024-03-14",7883.63,7968.4,7714.09,7798.86,883700],["2024-03-15",7883.63,8900.88,7798.86,8900.88,1946500],["2024-03-18",8985.65,9748.58,8731.34,9579.04,2340300],["2024-03-19",9579.04,10087.66,9409.5,9663.81,990600],["2024-03-20",10172.43,10172.43,9155.19,9494.27,1082300],["2024-03-21",9748.58,9748.58,9324.73,9494.27,873700],["2024-03-22",9494.27,9494.27,9239.96,9324.73,587200],["2024-03-25",9324.73,9409.5,9155.19,9324.73,544400],["2024-03-26",9239.96,10596.28,9239.96,10596.28,1795400],["2024-03-27",10596.28,11189.67,10426.74,10850.59,1015500],["2024-03-28",10850.59,10850.59,10172.43,10426.74,787500],["2024-03-29",10426.74,11020.13,10426.74,10765.82,628700],["2024-04-01",10765.82,10850.59,10341.97,10681.05,624900],["2024-04-02",10596.28,11443.98,10426.74,11359.21,1376600],["2024-04-03",11104.9,11867.84,11104.9,11613.53,1151100],["2024-04-04",11698.3,11783.07,11359.21,11443.98,744900],["2024-04-05",11359.21,11528.76,10341.97,10596.28,1805400],["2024-04-08",10596.28,10681.05,9833.35,10087.66,779000],["2024-04-09",10172.43,10596.28,9748.58,10511.51,1117400],["2024-04-10",10511.51,10765.82,9833.35,10087.66,944700],["2024-04-11",10087.66,10257.2,9918.12,10257.2,369200],["2024-04-12",10257.2,10596.28,10257.2,10596.28,585800],["2024-04-15",10511.51,11189.67,10002.89,10257.2,1678300],["2024-04-16",10426.74,10596.28,10087.66,10511.51,981400],["2024-04-17",10511.51,10681.05,10172.43,10341.97,781100],["2024-04-19",10341.97,10341.97,9918.12,10002.89,1160200],["2024-04-22",10087.66,10341.97,9748.58,9918.12,857500],["2024-04-23",9833.35,9833.35,8816.11,8985.65,1083700],["2024-04-24",9239.96,9579.04,8646.57,9579.04,625000],["2024-04-25",9409.5,9748.58,9324.73,9494.27,307600],["2024-04-26",9494.27,9494.27,9155.19,9239.96,381900],["2024-05-02",9239.96,9409.5,9070.42,9324.73,377700],["2024-05-03",9324.73,9833.35,9324.73,9579.04,385500],["2024-05-06",9579.04,10596.28,9494.27,10596.28,1151600],["2024-05-07",10596.28,11104.9,10596.28,10765.82,1030100],["2024-05-08",10850.59,11189.67,10426.74,10850.59,1490900],["2024-05-09",10850.59,11189.67,10511.51,10850.59,1017600],["2024-05-10",10850.59,11020.13,10596.28,10935.36,812400],["2024-05-13",10935.36,11104.9,10681.05,10935.36,696500],["2024-05-14",10935.36,11867.84,10850.59,11359.21,1529500],["2024-05-15",11359.21,11528.76,11104.9,11274.44,885300],["2024-05-16",11359.21,11528.76,10765.82,10765.82,1590200],["2024-05-17",10850.59,11443.98,10681.05,11104.9,1386200],["2024-05-20",11189.67,11443.98,11020.13,11189.67,943100],["2024-05-21",11189.67,11274.44,10935.36,11189.67,879800],["2024-05-22",11189.67,12206.92,11189.67,11613.53,2183300],["2024-05-23",11783.07,11867.84,11359.21,11783.07,958200],["2024-05-24",11783.07,12206.92,11104.9,11613.53,1905800],["2024-05-27",11698.3,12546.0,11698.3,12376.46,1527400],["2024-05-28",12122.15,12715.54,12122.15,12461.23,769200],["2024-05-29",12461.23,13054.62,12206.92,12461.23,1883000],["2024-05-30",12546.0,12969.85,12206.92,12715.54,1137200],["2024-05-31",12715.54,12800.31,12206.92,12291.69,944400],["2024-06-03",12376.46,12376.46,11952.61,12122.15,1690400],["2024-06-04",12122.15,12291.69,11952.61,12206.92,1521800],["2024-06-05",12291.69,12291.69,11952.61,11952.61,947200],["2024-06-06",12122.15,12122.15,11698.3,11867.84,1038000],["2024-06-07",11952.61,11952.61,11359.21,11613.53,1949400],["2024-06-10",11613.53,12037.38,11613.53,11952.61,1633100],["2024-06-11",11952.61,12630.77,11867.84,12291.69,3972700],["2024-06-12",12291.69,12291.69,12037.38,12122.15,1028300],["2024-06-13",12122.15,12122.15,11867.84,12037.38,1248600],["2024-06-14",12037.38,12037.38,11443.98,11528.76,1806000],["2024-06-17",11528.76,11613.53,11020.13,11359.21,1077500],["2024-06-18",11359.21,11613.53,11274.44,11528.76,419500],["2024-06-19",11443.98,11528.76,11274.44,11359.21,498800],["2024-06-20",11359.21,11443.98,11020.13,11189.67,920100],["2024-06-21",11189.67,11528.76,11189.67,11528.76,791800],["2024-06-24",11528.76,11783.07,11189.67,11359.21,1417000],["2024-06-25",11359.21,11359.21,11104.9,11274.44,607000],["2024-06-26",11274.44,12122.15,11189.67,11952.61,3554400],["2024-06-27",11952.61,11952.61,11698.3,11952.61,968700],["2024-06-28",11952.61,11952.61,10172.43,10935.36,2075100],["2024-07-01",11189.67,11189.67,10511.51,10765.82,852600],["2024-07-02",10765.82,11104.9,10681.05,10935.36,433600],["2024-07-03",10850.59,11020.13,10850.59,10935.36,411900],["2024-07-04",10935.36,11274.44,10850.59,11104.9,726000],["2024-07-05",11020.13,11189.67,10935.36,11104.9,745000],["2024-07-08",11104.9,11189.67,10935.36,11104.9,586700],["2024-07-09",10426.74,11698.3,10426.74,11613.53,1674800],["2024-07-10",11613.53,11698.3,11104.9,11274.44,635800],["2024-07-11",11274.44,11443.98,11020.13,11020.13,784100],["2024-07-12",11104.9,11189.67,10935.36,11189.67,599800],["2024-07-15",11189.67,11274.44,11020.13,11189.67,393100],["2024-07-16",11189.67,11613.53,11104.9,11359.21,1428100],["2024-07-17",11274.44,11443.98,10681.05,11020.13,893600],["2024-07-18",10935.36,11020.13,10426.74,10850.59,1430300],["2024-07-19",10765.82,10850.59,10172.43,10426.74,674700],["2024-07-22",10426.74,10426.74,9324.73,9494.27,1020200],["2024-07-23",9579.04,9663.81,9155.19,9239.96,627900],["2024-07-24",9239.96,9494.27,8900.88,9409.5,635400],["2024-07-25",9409.5,9663.81,9239.96,9494.27,692200],["2024-07-26",9409.5,9663.81,9409.5,9663.81,378300],["2024-07-29",9927.37,9927.37,9579.04,9753.2,262100],["2024-07-30",9666.12,9666.12,9317.79,9491.96,432600],["2024-07-31",9491.96,9579.04,9143.63,9317.79,418500],["2024-08-01",9317.79,9317.79,8534.05,8621.14,1119500],["2024-08-02",8534.05,8708.22,8272.81,8708.22,570900],["2024-08-05",8708.22,8708.22,7837.4,8011.56,777200],["2024-08-06",7924.48,8359.89,7924.48,8272.81,342500],["2024-08-07",8185.72,8272.81,7924.48,8185.72,309500],["2024-08-08",8098.64,8272.81,8011.56,8011.56,238100],["2024-08-09",8185.72,8359.89,8098.64,8185.72,407200],["2024-08-12",8272.81,8621.14,8185.72,8621.14,314000],["2024-08-13",8621.14,8795.3,8359.89,8534.05,379300],["2024-08-14",8446.97,8708.22,8359.89,8446.97,231900],["2024-08-15",8534.05,8534.05,8185.72,8272.81,221800],["2024-08-16",8272.81,8795.3,8272.81,8795.3,636600],["2024-08-19",8795.3,9056.55,8795.3,9056.55,485100],["2024-08-20",9056.55,9491.96,9056.55,9404.87,870000],["2024-08-21",8882.38,9404.87,8882.38,9404.87,280500],["2024-08-22",9317.79,9579.04,9230.71,9317.79,333200],["2024-08-23",9230.71,9404.87,9143.63,9404.87,312400],["2024-08-26",9317.79,9579.04,9143.63,9230.71,506900],["2024-08-27",9230.71,9317.79,8969.46,9230.71,510400],["2024-08-28",9230.71,9840.29,9230.71,9666.12,910600],["2024-08-29",9840.29,9840.29,9491.96,9579.04,363000],["2024-08-30",9579.04,9666.12,9491.96,9579.04,396800],["2024-09-04",9491.96,9491.96,9143.63,9317.79,532800],["2024-09-05",9317.79,9317.79,9143.63,9230.71,340700],["2024-09-06",9230.71,9230.71,9056.55,9230.71,202200],["2024-09-09",9143.63,9491.96,9143.63,9404.87,408200],["2024-09-10",9404.87,9579.04,9230.71,9404.87,404300],["2024-09-11",9404.87,9666.12,9404.87,9666.12,781000],["2024-09-12",9579.04,10014.45,9579.04,9840.29,583700],["2024-09-13",9927.37,10188.61,9753.2,9927.37,364700],["2024-09-16",9927.37,10014.45,9753.2,9840.29,528900],["2024-09-17",9840.29,10101.53,9753.2,10101.53,544600],["2024-09-18",10188.61,10362.78,10014.45,10014.45,689700],["2024-09-19",10188.61,10275.7,9927.37,10014.45,323300],["2024-09-20",10014.45,10275.7,9927.37,10101.53,507700],["2024-09-23",10101.53,10188.61,10014.45,10101.53,218500],["2024-09-24",10101.53,10275.7,10014.45,10275.7,434300],["2024-09-25",10275.7,10449.86,10188.61,10275.7,534200],["2024-09-26",10362.78,10798.19,10362.78,10624.03,930600],["2024-09-27",10711.11,10711.11,10362.78,10536.94,465100],["2024-09-30",10536.94,10624.03,10362.78,10449.86,381000],["2024-10-01",10624.03,10885.27,10536.94,10711.11,553800],["2024-10-02",10798.19,11059.44,10711.11,10972.35,756200],["2024-10-03",10972.35,11059.44,10624.03,10624.03,580000],["2024-10-04",10885.27,10885.27,10449.86,10449.86,400900],["2024-10-07",10536.94,10624.03,10449.86,10536.94,318100],["2024-10-08",10536.94,10624.03,10362.78,10536.94,250500],["2024-10-09",10536.94,10536.94,10362.78,10449.86,227600],["2024-10-10",10536.94,10536.94,10014.45,10188.61,546500],["2024-10-11",10188.61,10275.7,10014.45,10188.61,393200],["2024-10-14",10188.61,10449.86,10188.61,10275.7,281200],["2024-10-15",10362.78,10536.94,10362.78,10362.78,335900],["2024-10-16",10275.7,10449.86,10101.53,10362.78,225100],["2024-10-17",10275.7,10362.78,10188.61,10362.78,185600],["2024-10-18",10275.7,10449.86,10275.7,10362.78,144500],["2024-10-21",10449.86,10798.19,10449.86,10624.03,806200],["2024-10-22",10624.03,10624.03,10275.7,10449.86,327300],["2024-10-23",10449.86,10536.94,10275.7,10449.86,227300],["2024-10-24",10449.86,10536.94,10275.7,10275.7,412300],["2024-10-25",10362.78,10449.86,10188.61,10362.78,212100],["2024-10-28",10275.7,10449.86,10188.61,10275.7,165700],["2024-10-29",10362.78,10711.11,10275.7,10275.7,675400],["2024-10-30",10362.78,10362.78,10275.7,10362.78,186600],["2024-10-31",10362.78,10362.78,10188.61,10362.78,372300],["2024-11-01",10275.7,10275.7,10014.45,10101.53,291200],["2024-11-04",10101.53,10188.61,9753.2,9840.29,488500],["2024-11-05",9840.29,9927.37,9753.2,9840.29,172500],["2024-11-06",9927.37,10101.53,9927.37,10101.53,318800],["2024-11-07",10101.53,10101.53,10014.45,10101.53,103200],["2024-11-08",10101.53,10275.7,10101.53,10188.61,232700],["2024-11-11",10101.53,10624.03,10101.53,10536.94,966100],["2024-11-12",10624.03,10711.11,10449.86,10449.86,439600],["2024-11-13",10449.86,10624.03,10275.7,10624.03,769200],["2024-11-14",10449.86,10885.27,10449.86,10624.03,1194900],["2024-11-15",10624.03,10624.03,10275.7,10362.78,376000],["2024-11-18",10362.78,10449.86,10275.7,10362.78,494200],["2024-11-19",10449.86,10624.03,10362.78,10362.78,559500],["2024-11-20",10449.86,10449.86,10101.53,10362.78,341500],["2024-11-21",10449.86,10536.94,10275.7,10536.94,195600],["2024-11-22",10536.94,10972.35,10536.94,10972.35,1491400],["2024-11-25",10972.35,11581.93,10972.35,11146.52,1099200],["2024-11-26",11503.21,11503.21,10963.99,11053.86,661000],["2024-11-27",11143.73,11323.47,10963.99,11233.6,599300],["2024-11-28",11233.6,11413.34,11143.73,11413.34,644500],["2024-11-29",11413.34,11413.34,11143.73,11323.47,372700],["2024-12-02",11323.47,11323.47,11053.86,11143.73,618500],["2024-12-03",11323.47,11593.08,11053.86,11233.6,354500],["2024-12-04",11233.6,11323.47,11143.73,11233.6,448800],["2024-12-05",11323.47,11862.68,11233.6,11682.94,1393300],["2024-12-06",11682.94,11862.68,11593.08,11682.94,524700],["2024-12-09",11772.81,11952.55,11682.94,11772.81,610300],["2024-12-10",11772.81,11952.55,11413.34,11593.08,501000],["2024-12-11",11593.08,11772.81,11503.21,11682.94,392900],["2024-12-12",11772.81,12401.9,11772.81,12132.29,1406600],["2024-12-13",11682.94,12222.16,11682.94,11862.68,487700],["2024-12-16",11862.68,11862.68,11593.08,11682.94,694500],["2024-12-17",11682.94,12042.42,11682.94,11952.55,510500],["2024-12-18",11952.55,11952.55,11413.34,11682.94,990600],["2024-12-19",11503.21,11503.21,11323.47,11323.47,853300],["2024-12-20",11323.47,11503.21,11053.86,11503.21,1200500],["2024-12-23",11503.21,11772.81,11323.47,11682.94,653800],["2024-12-24",11682.94,11862.68,11503.21,11593.08,1267000],["2024-12-25",11682.94,11772.81,11413.34,11593.08,829200],["2024-12-26",11503.21,11593.08,11143.73,11323.47,1018200],["2024-12-27",11323.47,11413.34,11053.86,11233.6,659900],["2024-12-30",11233.6,11323.47,11143.73,11233.6,409900],["2024-12-31",11233.6,11323.47,11233.6,11323.47,200600],["2025-01-02",11413.34,11593.08,11233.6,11503.21,932200],["2025-01-03",11503.21,11503.21,11143.73,11323.47,498600],["2025-01-06",11323.47,11413.34,10874.13,10963.99,591700],["2025-01-07",11053.86,11143.73,10694.39,10874.13,733700],["2025-01-08",10874.13,10874.13,10604.52,10784.26,505400],["2025-01-09",10784.26,10874.13,10604.52,10784.26,265000],["2025-01-10",11143.73,11143.73,10604.52,10604.52,263000],["2025-01-13",10604.52,10694.39,10424.78,10694.39,286800],["2025-01-14",10604.52,10694.39,10514.65,10694.39,227400],["2025-01-15",10604.52,10784.26,10604.52,10784.26,247800],["2025-01-16",10694.39,10963.99,10694.39,10784.26,188700],["2025-01-17",10784.26,10963.99,10784.26,10963.99,335500],["2025-01-20",10963.99,11323.47,10963.99,11323.47,994800],["2025-01-21",11323.47,11772.81,11323.47,11503.21,1186800],["2025-01-22",11503.21,11503.21,11233.6,11323.47,334900],["2025-01-23",11323.47,11952.55,11233.6,11503.21,909300],["2025-01-24",11503.21,11593.08,11233.6,11323.47,518300],["2025-02-03",11413.34,11413.34,11143.73,11323.47,570500],["2025-02-04",11323.47,11593.08,11143.73,11503.21,733900],["2025-02-05",11503.21,11682.94,11413.34,11593.08,764100],["2025-02-06",11593.08,12042.42,11503.21,11862.68,1398700],["2025-02-07",11862.68,12312.03,11862.68,11952.55,1716800],["2025-02-10",11952.55,12042.42,11413.34,11413.34,1066500],["2025-02-11",11503.21,11593.08,11323.47,11413.34,599800],["2025-02-12",11413.34,11593.08,11323.47,11413.34,624200],["2025-02-13",11593.08,12042.42,11413.34,11862.68,1401900],["2025-02-14",12042.42,12312.03,12042.42,12132.29,1539800],["2025-02-17",12222.16,13929.66,12222.16,13120.85,13288400],["2025-02-18",13210.71,15187.83,13210.71,14379.01,2524700],["2025-02-19",14379.01,15187.83,13749.93,14019.53,3324500],["2025-02-20",13929.66,14738.48,13839.8,14109.4,4946200],["2025-02-21",14109.4,14558.75,13929.66,14019.53,2601700],["2025-02-24",14019.53,14468.88,14019.53,14199.27,2612000],["2025-02-25",14199.27,15097.96,14109.4,15008.09,4664500],["2025-02-26",15008.09,15277.7,14648.62,14738.48,2206700],["2025-02-27",14648.62,14828.35,14199.27,14648.62,2674300],["2025-02-28",14648.62,14738.48,14289.14,14468.88,1756500],["2025-03-03",14468.88,14648.62,14199.27,14379.01,1955000],["2025-03-04",14379.01,14738.48,13929.66,14289.14,2474500],["2025-03-05",14199.27,14289.14,13929.66,13929.66,1237500],["2025-03-06",13929.66,14289.14,13929.66,14199.27,1442300],["2025-03-07",14199.27,14558.75,14109.4,14199.27,1313400],["2025-03-10",14289.14,14648.62,13929.66,14199.27,1444000],["2025-03-11",14109.4,14648.62,13839.8,14648.62,2540100],["2025-03-12",14648.62,14918.22,14289.14,14468.88,1050500],["2025-03-13",14379.01,14468.88,13839.8,14019.53,2562600],["2025-03-14",14019.53,14468.88,13839.8,13929.66,1602100],["2025-03-17",13929.66,14019.53,12941.11,13120.85,3656300],["2025-03-18",13120.85,13300.58,12941.11,13210.71,1107700],["2025-03-19",13300.58,13660.06,13120.85,13480.32,1477700],["2025-03-20",13480.32,13480.32,13210.71,13390.45,600300],["2025-03-21",13390.45,13480.32,13210.71,13390.45,659100],["2025-03-24",13390.45,13570.19,13300.58,13480.32,734500],["2025-03-25",13570.19,14199.27,13390.45,14109.4,3007700],["2025-03-26",14109.4,14199.27,13839.8,14109.4,972500],["2025-03-27",14019.53,14199.27,13749.93,13929.66,948200],["2025-03-28",13929.66,14019.53,13660.06,13749.93,1057900],["2025-03-31",13749.93,13749.93,12401.9,12671.5,2762400],["2025-04-01",13030.98,13030.98,12222.16,12401.9,1374300],["2025-04-02",12581.63,12671.5,12222.16,12312.03,616300],["2025-04-03",12132.29,12132.29,10604.52,10604.52,2537700],["2025-04-04",9705.83,9885.57,9166.62,9615.96,3105200],["2025-04-08",9705.83,9705.83,7998.32,7998.32,2017300],["2025-04-09",7638.85,8267.93,7279.37,7818.59,1632500],["2025-04-10",8717.27,8717.27,8717.27,8717.27,229400],["2025-04-11",9885.57,9975.44,8717.27,9436.22,2837000],["2025-04-14",9885.57,9885.57,9436.22,9615.96,1184900],["2025-04-15",9615.96,9615.96,8807.14,9166.62,1742300],["2025-04-16",9076.75,9436.22,9076.75,9256.49,885500],["2025-04-17",9256.49,9346.36,8986.88,9256.49,624100],["2025-04-18",9256.49,9526.09,9256.49,9436.22,1779000],["2025-04-21",9615.96,10334.91,9615.96,9885.57,1759100],["2025-04-22",9975.44,10065.31,8986.88,9705.83,1870100],["2025-04-23",9795.7,10065.31,9795.7,9885.57,1046900],["2025-04-24",10065.31,10424.78,9975.44,10245.04,1338700],["2025-04-25",10334.91,10514.65,10065.31,10155.17,1158700],["2025-04-28",10155.17,10245.04,9885.57,9975.44,1267900],["2025-04-29",10065.31,10155.17,9885.57,10065.31,508000],["2025-05-05",10065.31,10514.65,10065.31,10245.04,1197500],["2025-05-06",10245.04,10514.65,10245.04,10334.91,1029300],["2025-05-07",10334.91,10424.78,10245.04,10334.91,645800],["2025-05-08",10334.91,11143.73,10334.91,10784.26,2146600],["2025-05-09",10963.99,10963.99,10514.65,10604.52,824500],["2025-05-12",10694.39,10963.99,10514.65,10874.13,1457000],["2025-05-13",10963.99,10963.99,10694.39,10874.13,1149900],["2025-05-14",10963.99,11053.86,10604.52,10784.26,1375500],["2025-05-15",10784.26,10784.26,10514.65,10694.39,1129800],["2025-05-16",10874.13,10874.13,10514.65,10604.52,847900],["2025-05-19",10604.52,10784.26,10424.78,10604.52,1548600],["2025-05-20",10604.52,10694.39,10424.78,10604.52,563100],["2025-05-21",10604.52,10604.52,10245.04,10334.91,1346300],["2025-05-22",10245.04,10424.78,10245.04,10334.91,861600],["2025-05-23",10334.91,10334.91,10155.17,10334.91,745600],["2025-05-26",10245.04,10784.26,10155.17,10694.39,1987100],["2025-05-27",10784.26,10874.13,10604.52,10784.26,1202100],["2025-05-28",10874.13,10874.13,10694.39,10784.26,1269000],["2025-05-29",10784.26,11143.73,10784.26,10963.99,1070200],["2025-05-30",10963.99,10963.99,10514.65,10604.52,1319700],["2025-06-02",10604.52,10604.52,10334.91,10604.52,762700],["2025-06-03",10514.65,10694.39,10514.65,10604.52,770200],["2025-06-04",10694.39,11143.73,10694.39,10963.99,2353000],["2025-06-05",10963.99,11772.81,10874.13,11593.08,3148800],["2025-06-06",11503.21,11862.68,11503.21,11682.94,2752400],["2025-06-09",11682.94,11952.55,11233.6,11323.47,1609000],["2025-06-10",11503.21,11503.21,11143.73,11233.6,1447500],["2025-06-11",11413.34,11413.34,11053.86,11233.6,950700],["2025-06-12",11233.6,11503.21,11233.6,11323.47,717700],["2025-06-13",11323.47,11323.47,10784.26,10963.99,1697300],["2025-06-16",10963.99,11233.6,10784.26,11233.6,965000],["2025-06-17",11143.73,11413.34,11143.73,11233.6,824000],["2025-06-18",11503.21,11503.21,11143.73,11233.6,873700],["2025-06-19",11233.6,11682.94,11143.73,11593.08,1646200],["2025-06-20",11593.08,11772.81,11323.47,11413.34,472600],["2025-06-23",11413.34,11503.21,11143.73,11413.34,976500],["2025-06-24",11413.34,11503.21,11323.47,11413.34,726100],["2025-06-25",11413.34,11952.55,11323.47,11682.94,2461500],["2025-06-26",11682.94,11862.68,11503.21,11682.94,802600],["2025-06-27",11682.94,11682.94,11503.21,11503.21,808900],["2025-06-30",11593.08,11862.68,11503.21,11862.68,1337100],["2025-07-01",11862.68,12042.42,11593.08,11772.81,1188100],["2025-07-02",11772.81,12132.29,11682.94,11862.68,2002800],["2025-07-03",11952.55,11952.55,11503.21,11593.08,2590600],["2025-07-04",11682.94,11682.94,11413.34,11593.08,1160600],["2025-07-07",11593.08,11682.94,11503.21,11593.08,789300],["2025-07-08",11593.08,11682.94,11503.21,11682.94,889600],["2025-07-09",11682.94,11772.81,11503.21,11682.94,1043700],["2025-07-10",11682.94,11772.81,11593.08,11772.81,1152800],["2025-07-11",11772.81,11862.68,11593.08,11772.81,1467600],["2025-07-14",11772.81,11772.81,11503.21,11682.94,1031000],["2025-07-15",11772.81,11772.81,11593.08,11682.94,973800],["2025-07-16",11503.21,11682.94,11503.21,11682.94,563700],["2025-07-17",11682.94,12042.42,11682.94,12042.42,2305400],["2025-07-18",12042.42,12401.9,11952.55,12312.03,2878200],["2025-07-21",12222.16,12581.63,12042.42,12222.16,1533900],["2025-07-22",12042.42,12401.9,11952.55,12312.03,1453400],["2025-07-23",12401.9,12401.9,12132.29,12312.03,1065500],["2025-07-24",12312.03,12491.76,12222.16,12491.76,2194100],["2025-07-25",12491.76,12671.5,12312.03,12491.76,1570700],["2025-07-28",12491.76,12851.24,12401.9,12581.63,2132200],["2025-07-29",12954.42,13047.62,11836.05,12115.65,2735800],["2025-07-30",12022.45,12208.84,11836.05,12115.65,1130100],["2025-07-31",12022.45,12208.84,11836.05,12115.65,864200],["2025-08-01",12022.45,12022.45,11556.46,11836.05,1958100],["2025-08-04",11836.05,11929.25,11556.46,11929.25,918300],["2025-08-05",11836.05,12022.45,11556.46,11742.86,1705700],["2025-08-06",11836.05,11929.25,11649.66,11836.05,1658800],["2025-08-07",11836.05,12022.45,11742.86,11929.25,1159700],["2025-08-08",12022.45,12115.65,11742.86,12022.45,1215400],["2025-08-11",12022.45,12395.24,11836.05,12302.04,2001200],["2025-08-12",12302.04,12395.24,12022.45,12208.84,1002600],["2025-08-13",12208.84,12302.04,11742.86,12022.45,1234000],["2025-08-14",12022.45,12022.45,11742.86,11929.25,1853100],["2025-08-15",11929.25,11929.25,11649.66,11742.86,1064300],["2025-08-18",11742.86,11929.25,11649.66,11742.86,660700],["2025-08-19",11742.86,11742.86,11556.46,11649.66,1198700],["2025-08-20",11649.66,11742.86,11183.67,11556.46,1208500],["2025-08-21",11556.46,11556.46,11276.87,11370.07,1096800],["2025-08-22",11370.07,11370.07,10810.88,10904.08,1271300],["2025-08-25",10997.28,11090.48,10810.88,10904.08,555100],["2025-08-26",10904.08,11183.67,10810.88,11183.67,628100],["2025-08-27",11183.67,11276.87,10997.28,11276.87,583400],["2025-08-28",11183.67,11463.27,11183.67,11276.87,356200],["2025-08-29",11276.87,11276.87,11090.48,11183.67,310800],["2025-09-03",11183.67,11183.67,10997.28,11183.67,407000],["2025-09-04",11183.67,11276.87,11090.48,11183.67,359700],["2025-09-05",11276.87,11463.27,11183.67,11276.87,847300],["2025-09-08",11370.07,11370.07,10997.28,10997.28,384300],["2025-09-09",11090.48,11183.67,10904.08,11183.67,423500],["2025-09-10",11183.67,11183.67,10997.28,11090.48,195500],["2025-09-11",11090.48,11183.67,10904.08,11090.48,687800],["2025-09-12",10997.28,11276.87,10997.28,11183.67,684100],["2025-09-15",11183.67,11370.07,11090.48,11370.07,470000],["2025-09-16",11276.87,11463.27,11183.67,11370.07,698500],["2025-09-17",11370.07,11463.27,11090.48,11276.87,418500],["2025-09-18",11183.67,11276.87,10997.28,11090.48,333000],["2025-09-19",11090.48,11183.67,10904.08,11090.48,356800],["2025-09-22",11090.48,11090.48,10810.88,10997.28,676300],["2025-09-23",10904.08,10997.28,10717.69,10810.88,263300],["2025-09-24",10810.88,11090.48,10810.88,11090.48,226900],["2025-09-25",10997.28,11090.48,10904.08,10997.28,410100],["2025-09-26",10997.28,11090.48,10904.08,10997.28,187900],["2025-09-29",10997.28,10997.28,10810.88,10904.08,218100],["2025-09-30",10810.88,10904.08,10624.49,10717.69,432400],["2025-10-01",10717.69,10810.88,10624.49,10717.69,207300],["2025-10-02",10717.69,10810.88,10624.49,10717.69,154200],["2025-10-03",10717.69,10717.69,10531.29,10531.29,228300],["2025-10-06",10624.49,10717.69,10624.49,10717.69,262800],["2025-10-07",10717.69,10717.69,10531.29,10624.49,283800],["2025-10-08",10624.49,10810.88,10531.29,10717.69,256500],["2025-10-09",10624.49,10717.69,10531.29,10717.69,263900],["2025-10-10",10717.69,10717.69,10531.29,10624.49,212100],["2025-10-13",9040.14,10624.49,9040.14,10531.29,385300],["2025-10-14",10531.29,10624.49,10251.7,10251.7,712800],["2025-10-15",10344.9,10344.9,10065.31,10251.7,435700],["2025-10-16",10158.5,10438.1,10065.31,10158.5,358400],["2025-10-17",10158.5,10251.7,9785.71,10065.31,180000],["2025-10-20",10158.5,10158.5,9599.32,9785.71,461500],["2025-10-21",9785.71,9878.91,9599.32,9785.71,346300],["2025-10-22",9878.91,9972.11,9785.71,9972.11,244700],["2025-10-23",10065.31,10717.69,9972.11,10624.49,717500],["2025-10-24",10624.49,10810.88,10344.9,10717.69,635800],["2025-10-27",10717.69,10997.28,10624.49,10624.49,569200],["2025-10-28",10624.49,10810.88,10438.1,10717.69,316700],["2025-10-29",10810.88,10997.28,10717.69,10997.28,486400],["2025-10-30",10997.28,11183.67,10810.88,11183.67,610400],["2025-10-31",11090.48,11556.46,10997.28,11463.27,1024400],["2025-11-03",11463.27,11463.27,11090.48,11183.67,680000],["2025-11-04",11183.67,11183.67,10624.49,11090.48,544400],["2025-11-05",11090.48,11090.48,10717.69,10904.08,564800],["2025-11-06",11090.48,11370.07,10904.08,11183.67,494800],["2025-11-07",11090.48,11276.87,10997.28,11183.67,747100],["2025-11-10",11090.48,11276.87,10997.28,11183.67,283000],["2025-11-11",11183.67,11276.87,11090.48,11090.48,263500],["2025-11-12",11183.67,11556.46,11183.67,11556.46,945900],["2025-11-13",11556.46,11836.05,11463.27,11742.86,875400],["2025-11-14",11742.86,11836.05,11556.46,11742.86,539100],["2025-11-17",11742.86,12208.84,11742.86,12022.45,946100],["2025-11-18",12022.45,12022.45,11742.86,11929.25,389000],["2025-11-19",11836.05,12208.84,11836.05,12022.45,1003500],["2025-11-20",12022.45,12208.84,11929.25,12115.65,684600],["2025-11-21",12115.65,12115.65,11649.66,11836.05,546700],["2025-11-24",11836.05,12115.65,11836.05,12022.45,891600],["2025-11-25",12022.45,12022.45,11742.86,11836.05,604600],["2025-11-26",11836.05,11929.25,11649.66,11929.25,334400],["2025-11-27",11929.25,12395.24,11836.05,12302.04,1253500],["2025-11-28",12302.04,12395.24,12022.45,12115.65,573100],["2025-12-01",12115.65,12302.04,12022.45,12115.65,609300],["2025-12-02",12115.65,12115.65,11929.25,12115.65,548100],["2025-12-03",12022.45,12115.65,11929.25,12115.65,476900],["2025-12-04",12115.65,12208.84,12022.45,12115.65,568500],["2025-12-05",12115.65,12115.65,11929.25,12022.45,404000],["2025-12-08",12022.45,12208.84,12022.45,12115.65,359100],["2025-12-09",12115.65,12115.65,11742.86,11836.05,452800],["2025-12-10",11836.05,12022.45,11836.05,11929.25,337200],["2025-12-11",11836.05,11929.25,11556.46,11649.66,362000],["2025-12-12",11742.86,11836.05,11276.87,11463.27,623600],["2025-12-15",11463.27,11649.66,11370.07,11556.46,362000],["2025-12-16",11556.46,11649.66,11183.67,11463.27,336200],["2025-12-17",11556.46,11836.05,11463.27,11742.86,484000],["2025-12-18",11742.86,11742.86,11463.27,11649.66,73900],["2025-12-19",11556.46,11742.86,11463.27,11556.46,338100],["2025-12-22",11649.66,11742.86,11463.27,11649.66,291500],["2025-12-23",11742.86,11742.86,11556.46,11556.46,230800],["2025-12-24",11649.66,11742.86,11463.27,11556.46,229900],["2025-12-25",11556.46,11649.66,11463.27,11463.27,277100],["2025-12-26",11649.66,11649.66,11370.07,11556.46,252100],["2025-12-29",11463.27,12022.45,11463.27,12022.45,659400],["2025-12-30",12115.65,12488.44,12022.45,12302.04,1683400],["2025-12-31",12302.04,12488.44,12022.45,12115.65,564700],["2026-01-05",12115.65,12208.84,11836.05,11929.25,476800],["2026-01-06",12022.45,12768.03,11929.25,12581.63,1830500],["2026-01-07",12581.63,12861.22,12488.44,12674.83,944000],["2026-01-08",12674.83,12861.22,12115.65,12395.24,985200],["2026-01-09",12208.84,13793.2,12208.84,13513.61,4857400],["2026-01-12",13513.61,13793.2,12954.42,13047.62,903600],["2026-01-13",13234.01,13234.01,12581.63,12861.22,1978400],["2026-01-14",12861.22,13420.41,12768.03,13047.62,2088700],["2026-01-15",13140.82,13513.61,12674.83,13047.62,2222200],["2026-01-16",13047.62,13140.82,12022.45,12302.04,2913200],["2026-01-19",12395.24,12395.24,11556.46,11836.05,2450200],["2026-01-20",11929.25,12022.45,11090.48,11370.07,3064900],["2026-01-21",11463.27,11463.27,10997.28,11276.87,1529000],["2026-01-22",11370.07,11649.66,11183.67,11370.07,666400],["2026-01-23",11463.27,11742.86,11276.87,11370.07,812600],["2026-01-26",11463.27,11463.27,11090.48,11370.07,692700],["2026-01-27",11463.27,11649.66,11370.07,11463.27,733500],["2026-01-28",11463.27,11463.27,11090.48,11370.07,700700],["2026-01-29",11370.07,11649.66,11370.07,11649.66,752600],["2026-01-30",11649.66,11836.05,11370.07,11649.66,1111000],["2026-02-02",11742.86,11742.86,11463.27,11556.46,588300],["2026-02-03",11556.46,12674.83,11463.27,12208.84,3031100],["2026-02-04",12302.04,12488.44,12022.45,12208.84,646500],["2026-02-05",12208.84,12208.84,11556.46,11649.66,1329700],["2026-02-06",11742.86,11742.86,11276.87,11276.87,1137500],["2026-02-09",11370.07,11649.66,11276.87,11556.46,402500],["2026-02-10",11463.27,11649.66,11370.07,11463.27,496700],["2026-02-11",11556.46,11649.66,11463.27,11556.46,513900],["2026-02-12",11649.66,11742.86,11463.27,11649.66,241200],["2026-02-13",11649.66,11742.86,11556.46,11556.46,340900],["2026-02-23",11649.66,12022.45,11649.66,11836.05,676000],["2026-02-24",12115.65,12302.04,11929.25,12208.84,1628000],["2026-02-25",12302.04,12861.22,12208.84,12674.83,2321100],["2026-02-26",12768.03,12954.42,12581.63,12674.83,802700],["2026-02-27",12768.03,12954.42,12395.24,12674.83,1641300],["2026-03-02",12581.63,14445.58,12115.65,14445.58,9812500],["2026-03-03",14445.58,15657.14,14072.79,14911.56,4230400],["2026-03-04",14911.56,15470.75,12954.42,13886.39,3855900],["2026-03-05",13886.39,13979.59,13047.62,13047.62,2248800],["2026-03-06",13140.82,13513.61,12954.42,13140.82,1592600],["2026-03-09",13234.01,13234.01,11370.07,11556.46,3730700],["2026-03-10",11742.86,12488.44,11742.86,12208.84,1236500],["2026-03-11",12302.04,12674.83,12022.45,12488.44,812900],["2026-03-12",12395.24,12674.83,12208.84,12395.24,819700],["2026-03-13",12302.04,12768.03,12302.04,12581.63,984200],["2026-03-16",12581.63,12674.83,12115.65,12208.84,737900],["2026-03-17",12302.04,12395.24,12115.65,12208.84,424100],["2026-03-18",12208.84,12302.04,11836.05,12115.65,1110100],["2026-03-19",12022.45,12022.45,11649.66,11836.05,681400],["2026-03-20",11742.86,11742.86,11556.46,11556.46,505600],["2026-03-23",11556.46,11649.66,11090.48,11090.48,1060000],["2026-03-24",11463.27,11649.66,11370.07,11370.07,339800],["2026-03-25",11463.27,11742.86,11463.27,11742.86,569800],["2026-03-26",13327.21,13327.21,11649.66,11836.05,394600],["2026-03-27",11836.05,12208.84,11742.86,12115.65,649200],["2026-03-30",11929.25,12115.65,11742.86,12022.45,571000],["2026-03-31",12022.45,12208.84,11370.07,11370.07,538900],["2026-04-01",11836.05,12115.65,11742.86,11929.25,532400],["2026-04-02",11929.25,12115.65,11742.86,11929.25,381200],["2026-04-03",11836.05,11929.25,11649.66,11649.66,387500],["2026-04-06",11742.86,11742.86,11463.27,11556.46,479900],["2026-04-07",11649.66,11836.05,11556.46,11556.46,358000],["2026-04-08",11649.66,12115.65,11649.66,12115.65,712000],["2026-04-09",12115.65,12208.84,12022.45,12022.45,633400],["2026-04-10",12115.65,12395.24,12022.45,12302.04,872300],["2026-04-13",12302.04,12302.04,11929.25,12022.45,277700],["2026-04-14",12022.45,12208.84,11929.25,12022.45,518800],["2026-04-15",12115.65,12208.84,11929.25,12115.65,709100],["2026-04-16",12115.65,12115.65,11836.05,12022.45,634400],["2026-04-17",12022.45,12302.04,12022.45,12115.65,570100],["2026-04-20",12115.65,12115.65,12022.45,12115.65,188800],["2026-04-21",12022.45,12115.65,11929.25,12022.45,454800],["2026-04-22",12022.45,12302.04,12022.45,12115.65,625100],["2026-04-23",12208.84,12302.04,12022.45,12022.45,617900],["2026-04-24",12208.84,13047.62,12208.84,12768.03,2032600],["2026-04-28",12768.03,13327.21,12768.03,12954.42,1244500],["2026-04-29",12954.42,13047.62,12768.03,13047.62,543000],["2026-05-04",12954.42,13606.8,12954.42,13420.41,1306400],["2026-05-05",13327.21,13420.41,13047.62,13140.82,520600],["2026-05-06",13140.82,13420.41,13140.82,13327.21,314400],["2026-05-07",13327.21,13420.41,13047.62,13140.82,590700],["2026-05-08",13327.21,13420.41,13047.62,13234.01,683300],["2026-05-11",13234.01,13420.41,13047.62,13140.82,607800],["2026-05-12",13234.01,13420.41,13047.62,13420.41,796000],["2026-05-13",13420.41,14259.18,13420.41,13886.39,2030000],["2026-05-14",13886.39,14072.79,13700.0,13793.2,453000],["2026-05-15",14072.79,14352.38,13886.39,14072.79,1873300],["2026-05-18",13979.59,14072.79,13606.8,13886.39,1092900],["2026-05-19",13793.2,13793.2,12954.42,13140.82,1470500],["2026-05-20",13234.01,13420.41,12395.24,13140.82,1155800],["2026-05-21",13047.62,13234.01,12954.42,13047.62,526000],["2026-05-22",13047.62,13327.21,12954.42,13047.62,659500],["2026-05-25",13140.82,13140.82,12768.03,12861.22,428300],["2026-05-26",12861.22,13047.62,12768.03,12954.42,293500],["2026-05-27",12954.42,13140.82,12861.22,13140.82,609600],["2026-05-28",13047.62,13234.01,12954.42,13047.62,318100],["2026-05-29",13140.82,13327.21,12954.42,13140.82,147800],["2026-06-01",13047.62,13327.21,13047.62,13234.01,232300],["2026-06-02",13234.01,13327.21,13234.01,13327.21,425800],["2026-06-03",13327.21,13513.61,13327.21,13513.61,325300],["2026-06-04",13513.61,13793.2,13420.41,13700.0,984200],["2026-06-05",13700.0,13793.2,13420.41,13513.61,440000],["2026-06-08",13606.8,13606.8,13047.62,13327.21,551800],["2026-06-09",13140.82,13327.21,12954.42,13047.62,314200],["2026-06-10",12954.42,13140.82,12954.42,13140.82,251500],["2026-06-11",13140.82,13700.0,13047.62,13606.8,1188900],["2026-06-12",13606.8,13606.8,13234.01,13420.41,335700],["2026-06-15",13420.41,13700.0,13327.21,13513.61,300300],["2026-06-16",13513.61,13700.0,13327.21,13513.61,628800],["2026-06-17",13606.8,13700.0,13513.61,13606.8,385900],["2026-06-18",13606.8,13979.59,13606.8,13793.2,675400],["2026-06-19",13979.59,13979.59,13513.61,13606.8,255500],["2026-06-22",13513.61,13606.8,13327.21,13420.41,307000],["2026-06-23",13420.41,13420.41,12954.42,13234.01,1019400],["2026-06-24",13234.01,13420.41,12954.42,13420.41,372700],["2026-06-25",13047.62,13140.82,12581.63,12674.83,894200],["2026-06-26",12768.03,12768.03,12302.04,12302.04,665400],["2026-06-29",12208.84,12488.44,12208.84,12395.24,397700],["2026-06-30",12115.65,12488.44,12115.65,12395.24,262700],["2026-07-01",12395.24,12488.44,12208.84,12302.04,489300],["2026-07-02",12208.84,12674.83,12208.84,12488.44,625100],["2026-07-03",12302.04,12581.63,12302.04,12395.24,277000],["2026-07-06",12395.24,12395.24,12208.84,12208.84,308800],["2026-07-07",12302.04,12302.04,12115.65,12302.04,412400],["2026-07-08",12302.04,12768.03,12302.04,12768.03,554800],["2026-07-09",12768.03,12768.03,12488.44,12581.63,124400],["2026-07-10",12581.63,12581.63,12302.04,12395.24,142900],["2026-07-13",12302.04,12488.44,12022.45,12302.04,870100],["2026-07-14",11929.25,12395.24,11929.25,12302.04,170400],["2026-07-15",12208.84,12302.04,12115.65,12208.84,196400],["2026-07-16",12208.84,12488.44,12022.45,12395.24,316100],["2026-07-17",12302.04,12302.04,12115.65,12208.84,74100],["2026-07-20",12208.84,12208.84,11649.66,11836.05,593200],["2026-07-21",11836.05,12022.45,11649.66,11649.66,340600],["2026-07-22",11929.25,11929.25,11463.27,11649.66,559100],["2026-07-23",11649.66,12208.84,11649.66,11929.25,873500],["2026-07-24",11836.05,12022.45,11742.86,11929.25,299700],["2026-07-27",11836.05,12115.65,11649.66,11929.25,477300],["2026-07-28",11742.86,11836.05,11556.46,11836.05,269600],["2026-07-29",11836.05,12115.65,11742.86,11929.25,619700],["2026-07-30",11836.05,12208.84,11836.05,12115.65,443200],["2026-07-31",12208.84,12302.04,11929.25,12022.45,230500],["2026-08-03",12022.45,12208.84,11929.25,12022.45,414100],["2026-08-04",12208.84,12395.24,12208.84,12395.24,330600],["2026-08-05",12302.04,12395.24,12022.45,12115.65,443200],["2026-08-06",12115.65,12208.84,11929.25,12115.65,203200],["2026-08-07",12115.65,12488.44,12022.45,12302.04,817400],["2026-08-10",12302.04,12395.24,12208.84,12302.04,263800],["2026-08-11",12302.04,12395.24,12208.84,12395.24,470100],["2026-08-12",12395.24,12768.03,12395.24,12768.03,1011600],["2026-08-13",12674.83,12861.22,12581.63,12581.63,631600],["2026-08-14",12581.63,12581.63,12208.84,12395.24,879300],["2026-08-17",12395.24,12674.83,12302.04,12488.44,324500],["2026-08-18",12488.44,12768.03,12395.24,12768.03,608100],["2026-08-19",12768.03,12861.22,12581.63,12581.63,484600],["2026-08-20",12768.03,12861.22,12674.83,12768.03,554200],["2026-08-21",12674.83,13327.21,12674.83,13140.82,1222900],["2026-08-24",13606.8,13793.2,13047.62,13140.82,406900],["2026-08-25",13140.82,13234.01,12861.22,12861.22,669800],["2026-08-26",12954.42,13327.21,12861.22,13140.82,703100],["2026-08-27",13140.82,13234.01,13140.82,13234.01,152800],["2026-08-28",13140.82,13327.21,13047.62,13140.82,300200],["2026-09-03",13140.82,13420.41,13140.82,13327.21,446300],["2026-09-04",13327.21,13420.41,13140.82,13234.01,350200],["2026-09-07",13327.21,13420.41,13234.01,13234.01,633500],["2026-09-08",13327.21,13793.2,13234.01,13700.0,1104800],["2026-09-09",13700.0,14165.99,13700.0,13886.39,1124900],["2026-09-10",13979.59,13979.59,13513.61,13700.0,858800],["2026-09-11",13700.0,13700.0,13327.21,13513.61,676700],["2026-09-14",13420.41,13420.41,13047.62,13234.01,784600],["2026-09-15",13047.62,13420.41,13047.62,13420.41,735700],["2026-09-16",13234.01,14072.79,13234.01,13886.39,2359000],["2026-09-17",13700.0,13886.39,13606.8,13793.2,425500],["2026-09-18",13793.2,13886.39,13700.0,13793.2,742800],["2026-09-21",13793.2,13979.59,13606.8,13886.39,1027500],["2026-09-22",14600.0,14600.0,13800.0,14000.0,416700],["2026-09-23",14000.0,14500.0,13900.0,14500.0,1822900],["2026-09-24",14600.0,15100.0,14500.0,14800.0,1513400],["2026-09-25",14800.0,15700.0,14800.0,15100.0,2802800],["2026-09-28",15000.0,15200.0,14700.0,15000.0,916600],["2026-09-29",15000.0,16100.0,14900.0,16000.0,2905100],["2026-09-30",15800.0,16400.0,15500.0,15700.0,1699200],["2026-10-01",15700.0,16100.0,15300.0,15500.0,1765500],["2026-10-02",15800.0,16700.0,15600.0,16200.0,1973700]]}