{"sym":"EVF","index":false,"bars":[["2018-08-07",6579.12,6842.28,5263.29,5723.83,465100],["2018-08-08",5723.83,6908.07,5723.83,6250.16,452300],["2018-08-09",6513.32,6644.91,5658.04,6513.32,256600],["2018-08-10",6118.58,6513.32,5723.83,5789.62,213400],["2018-08-13",6250.16,6513.32,5592.25,6513.32,608000],["2018-08-14",6315.95,6381.74,5658.04,5921.2,215300],["2018-08-15",6184.37,6250.16,5658.04,5855.41,309900],["2018-08-16",5921.2,6184.37,5789.62,5921.2,254300],["2018-08-17",5921.2,6184.37,5789.62,5986.99,232500],["2018-08-20",6052.79,6118.58,5855.41,5855.41,312500],["2018-08-21",6052.79,6118.58,5658.04,5855.41,286400],["2018-08-22",5789.62,5986.99,5592.25,5789.62,414721],["2018-08-23",5921.2,6052.79,5723.83,5789.62,170300],["2018-08-24",5921.2,6842.28,5921.2,6052.79,680200],["2018-08-27",6052.79,6710.7,5921.2,5921.2,403488],["2018-08-28",6184.37,6315.95,5789.62,5921.2,280400],["2018-08-29",5855.41,5921.2,5789.62,5789.62,68300],["2018-08-30",5789.62,5921.2,5723.83,5921.2,91900],["2018-08-31",5723.83,6052.79,5723.83,5789.62,181300],["2018-09-04",5789.62,5789.62,5592.25,5789.62,60400],["2018-09-05",5789.62,5855.41,5460.67,5658.04,168700],["2018-09-06",5394.87,5723.83,5394.87,5526.46,185500],["2018-09-07",5592.25,5592.25,5329.08,5460.67,163800],["2018-09-10",5460.67,5460.67,5197.5,5263.29,185500],["2018-09-11",5197.5,5723.83,4934.34,5723.83,372450],["2018-09-12",5329.08,5526.46,5197.5,5263.29,176200],["2018-09-13",5329.08,5394.87,5263.29,5329.08,197900],["2018-09-14",5394.87,5658.04,5263.29,5460.67,181000],["2018-09-17",5592.25,5592.25,5329.08,5394.87,151500],["2018-09-18",5394.87,5394.87,5263.29,5329.08,134900],["2018-09-19",5263.29,5329.08,5197.5,5263.29,196300],["2018-09-20",5263.29,5263.29,5197.5,5263.29,193400],["2018-09-21",5329.08,5723.83,5263.29,5460.67,359800],["2018-09-24",5592.25,5921.2,5394.87,5460.67,248300],["2018-09-25",5592.25,6315.95,5592.25,5855.41,493000],["2018-09-26",6118.58,6250.16,5723.83,5921.2,435300],["2018-09-27",6184.37,6579.12,5921.2,6184.37,728200],["2018-09-28",6250.16,6579.12,6118.58,6250.16,803400],["2018-10-01",6250.16,6250.16,5789.62,5789.62,39980],["2018-10-02",5658.04,5789.62,5263.29,5658.04,25600],["2018-10-03",5658.04,5658.04,5526.46,5526.46,28849],["2018-10-04",5592.25,5723.83,5592.25,5592.25,43800],["2018-10-05",5658.04,5789.62,5592.25,5592.25,91300],["2018-10-08",5658.04,5723.83,5592.25,5658.04,38000],["2018-10-09",5592.25,5592.25,5460.67,5526.46,50300],["2018-10-10",5526.46,5526.46,5329.08,5329.08,39000],["2018-10-11",5329.08,5329.08,5131.71,5131.71,77500],["2018-10-12",5197.5,5197.5,5000.13,5197.5,45400],["2018-10-15",5197.5,5263.29,5131.71,5131.71,20000],["2018-10-16",5131.71,5263.29,5065.92,5263.29,10900],["2018-10-17",5263.29,5263.29,5065.92,5197.5,19500],["2018-10-18",5263.29,5263.29,5000.13,5000.13,33965],["2018-10-19",4934.34,5000.13,4868.55,4868.55,13500],["2018-10-22",5131.71,5131.71,4934.34,4934.34,14300],["2018-10-23",4802.75,5000.13,4802.75,5000.13,29300],["2018-10-24",4868.55,4868.55,4802.75,4802.75,22900],["2018-10-25",4473.8,4802.75,4473.8,4802.75,8200],["2018-10-26",4408.01,4671.17,4408.01,4539.59,15100],["2018-10-29",4539.59,4539.59,4342.22,4408.01,24700],["2018-10-30",4276.42,4473.8,4276.42,4473.8,25500],["2018-10-31",4473.8,4539.59,4079.05,4539.59,45100],["2018-11-01",4342.22,4408.01,4210.63,4210.63,20600],["2018-11-02",4276.42,4473.8,4144.84,4473.8,86300],["2018-11-05",4342.22,4473.8,4342.22,4342.22,24500],["2018-11-06",4342.22,4868.55,4342.22,4539.59,15000],["2018-11-07",4605.38,4671.17,4539.59,4605.38,23000],["2018-11-08",4605.38,4605.38,4605.38,4605.38,5600],["2018-11-09",4539.59,4539.59,4473.8,4473.8,20000],["2018-11-12",4342.22,4473.8,4276.42,4408.01,22900],["2018-11-13",4276.42,4342.22,4276.42,4342.22,24079],["2018-11-14",4276.42,4276.42,4210.63,4276.42,15600],["2018-11-15",4276.42,4276.42,4079.05,4144.84,29300],["2018-11-16",4013.26,4144.84,3947.47,4144.84,13200],["2018-11-19",4079.05,4210.63,4079.05,4144.84,19100],["2018-11-20",4144.84,4210.63,4144.84,4210.63,11800],["2018-11-21",4210.63,4210.63,4210.63,4210.63,14370],["2018-11-22",4408.01,4408.01,4013.26,4210.63,24300],["2018-11-23",4079.05,4144.84,4079.05,4079.05,16700],["2018-11-26",4079.05,4079.05,4013.26,4079.05,18700],["2018-11-27",4210.63,4210.63,3947.47,4013.26,19400],["2018-11-28",4013.26,4079.05,4013.26,4013.26,9800],["2018-11-29",3947.47,4013.26,3947.47,3947.47,14000],["2018-11-30",3947.47,3947.47,3881.68,3881.68,7300],["2018-12-03",3947.47,3947.47,3684.3,3750.1,11076],["2018-12-04",3618.51,3684.3,3552.72,3618.51,60100],["2018-12-05",3618.51,3750.1,3552.72,3684.3,20100],["2018-12-06",3684.3,3684.3,3618.51,3618.51,34400],["2018-12-07",3618.51,3684.3,3618.51,3684.3,11600],["2018-12-10",3618.51,3750.1,3618.51,3684.3,22100],["2018-12-11",3684.3,3684.3,3618.51,3684.3,15800],["2018-12-12",3618.51,3684.3,3618.51,3618.51,33600],["2018-12-13",3684.3,3750.1,3618.51,3684.3,49900],["2018-12-14",3684.3,3684.3,3618.51,3618.51,30800],["2018-12-17",3618.51,3618.51,3552.72,3552.72,28800],["2018-12-18",3618.51,3618.51,3552.72,3552.72,36900],["2018-12-19",3618.51,3618.51,3421.14,3486.93,27200],["2018-12-20",3421.14,3421.14,3223.77,3223.77,21900],["2018-12-21",3223.77,3355.35,3223.77,3223.77,16000],["2018-12-24",3289.56,3289.56,3289.56,3289.56,14400],["2018-12-25",3289.56,3289.56,3157.98,3223.77,30300],["2018-12-26",3223.77,3223.77,3223.77,3223.77,12400],["2018-12-27",3289.56,3289.56,3026.39,3157.98,34000],["2018-12-28",3223.77,3223.77,3026.39,3157.98,13700],["2019-01-02",3157.98,3157.98,3026.39,3157.98,12300],["2019-01-03",3092.18,3157.98,3092.18,3092.18,3029700],["2019-01-04",3092.18,3092.18,3092.18,3092.18,6100],["2019-01-07",3092.18,3092.18,3092.18,3092.18,19200],["2019-01-08",3092.18,3552.72,3092.18,3355.35,23800],["2019-01-09",3355.35,3355.35,3289.56,3355.35,8500],["2019-01-10",3289.56,3289.56,3026.39,3289.56,15372],["2019-01-11",3157.98,3355.35,3157.98,3355.35,1807600],["2019-01-14",3223.77,3355.35,3157.98,3355.35,6276],["2019-01-15",3355.35,3355.35,3223.77,3289.56,14300],["2019-01-16",3289.56,3355.35,3289.56,3355.35,4200],["2019-01-17",3289.56,3355.35,3289.56,3355.35,3500],["2019-01-18",3355.35,3355.35,3289.56,3355.35,3100],["2019-01-21",3289.56,3289.56,3223.77,3289.56,5900],["2019-01-22",3289.56,3289.56,3223.77,3223.77,8500],["2019-01-23",3289.56,3289.56,3289.56,3289.56,13700],["2019-01-24",3289.56,3355.35,3223.77,3289.56,11000],["2019-01-25",3289.56,3421.14,3289.56,3421.14,30900],["2019-01-28",3289.56,3289.56,3289.56,3289.56,35500],["2019-01-29",3289.56,3289.56,3223.77,3223.77,10700],["2019-01-30",3223.77,3289.56,3223.77,3223.77,7000],["2019-01-31",3223.77,3289.56,3223.77,3223.77,13600],["2019-02-01",3223.77,3355.35,3223.77,3289.56,17700],["2019-02-11",3223.77,3223.77,2960.6,3092.18,14600],["2019-02-12",3157.98,3223.77,3092.18,3157.98,22300],["2019-02-13",3289.56,3289.56,3289.56,3289.56,8588],["2019-02-14",3223.77,3289.56,3223.77,3289.56,18800],["2019-02-15",3223.77,3223.77,2960.6,3223.77,24500],["2019-02-18",3092.18,3157.98,2960.6,3092.18,11700],["2019-02-19",3223.77,3223.77,3092.18,3092.18,14100],["2019-02-20",3092.18,3223.77,3092.18,3223.77,15600],["2019-02-21",3223.77,3223.77,3157.98,3157.98,4100],["2019-02-22",3157.98,3157.98,3092.18,3157.98,7600],["2019-02-25",3157.98,3157.98,3092.18,3092.18,16700],["2019-02-26",3092.18,3092.18,3026.39,3092.18,20300],["2019-02-27",3092.18,3157.98,3092.18,3092.18,23500],["2019-02-28",3157.98,3157.98,3092.18,3157.98,32400],["2019-03-01",3092.18,3157.98,3092.18,3157.98,40900],["2019-03-04",3157.98,3157.98,3157.98,3157.98,12600],["2019-03-05",3223.77,3421.14,3223.77,3355.35,50100],["2019-03-06",3486.93,3486.93,3355.35,3421.14,86600],["2019-03-07",3486.93,3486.93,3355.35,3421.14,62300],["2019-03-08",3486.93,3486.93,3355.35,3421.14,30500],["2019-03-11",3421.14,3421.14,3223.77,3223.77,42100],["2019-03-12",3289.56,3289.56,3289.56,3289.56,41400],["2019-03-13",3289.56,3289.56,3289.56,3289.56,31300],["2019-03-14",3289.56,3289.56,3289.56,3289.56,30100],["2019-03-15",3157.98,3421.14,3157.98,3355.35,45500],["2019-03-18",3289.56,3355.35,3289.56,3355.35,16600],["2019-03-19",3289.56,3289.56,3289.56,3289.56,51500],["2019-03-20",3289.56,3355.35,3289.56,3355.35,50100],["2019-03-21",3355.35,3750.1,3289.56,3750.1,138200],["2019-03-22",3881.68,4144.84,3881.68,4144.84,137100],["2019-03-25",4539.59,4736.96,4539.59,4736.96,126400],["2019-03-26",5394.87,5394.87,4079.05,4539.59,304100],["2019-03-27",4539.59,4539.59,4276.42,4276.42,168390],["2019-03-28",4276.42,4276.42,3881.68,4144.84,230000],["2019-03-29",4013.26,4671.17,4013.26,4671.17,229000],["2019-04-01",4671.17,4736.96,4473.8,4671.17,107300],["2019-04-02",4473.8,4605.38,4408.01,4539.59,96000],["2019-04-03",4276.42,4539.59,4210.63,4408.01,75900],["2019-04-04",4210.63,4473.8,4210.63,4473.8,75700],["2019-04-05",4342.22,4868.55,4342.22,4868.55,275700],["2019-04-08",4802.75,4934.34,4671.17,4934.34,159200],["2019-04-09",4934.34,4934.34,4736.96,4802.75,100000],["2019-04-10",4736.96,4802.75,4671.17,4802.75,167800],["2019-04-11",4736.96,4868.55,4736.96,4802.75,65000],["2019-04-12",4736.96,4868.55,4605.38,4671.17,92100],["2019-04-16",4605.38,4605.38,4342.22,4342.22,75000],["2019-04-17",4539.59,4539.59,4079.05,4342.22,39400],["2019-04-18",4210.63,4342.22,4079.05,4144.84,52900],["2019-04-19",4342.22,4342.22,4013.26,4144.84,40900],["2019-04-22",4079.05,4144.84,4013.26,4144.84,33300],["2019-04-23",4079.05,4079.05,3947.47,4079.05,34700],["2019-04-24",4013.26,4144.84,3947.47,4013.26,24200],["2019-04-25",3947.47,4079.05,3947.47,3947.47,15200],["2019-04-26",3947.47,4013.26,3947.47,3947.47,27000],["2019-05-02",4013.26,4013.26,3947.47,4013.26,27800],["2019-05-03",3947.47,4013.26,3947.47,3947.47,23200],["2019-05-06",3947.47,3947.47,3815.89,3815.89,25400],["2019-05-07",3815.89,3815.89,3618.51,3750.1,42680],["2019-05-08",3618.51,3618.51,3552.72,3618.51,13500],["2019-05-09",3552.72,3684.3,3421.14,3618.51,48300],["2019-05-10",3618.51,3881.68,3552.72,3750.1,60500],["2019-05-13",3750.1,3881.68,3750.1,3881.68,7558000],["2019-05-14",3815.89,3881.68,3750.1,3881.68,53000],["2019-05-15",3750.1,3881.68,3750.1,3881.68,57700],["2019-05-16",3815.89,3947.47,3815.89,3947.47,117000],["2019-05-17",3881.68,4144.84,3881.68,4144.84,88700],["2019-05-20",4079.05,4079.05,4013.26,4013.26,34700],["2019-05-21",4013.26,4079.05,4013.26,4013.26,22800],["2019-05-22",3947.47,4079.05,3881.68,4079.05,142500],["2019-05-23",4013.26,4013.26,4013.26,4013.26,49900],["2019-05-24",4013.26,4079.05,3881.68,4079.05,44300],["2019-05-27",4013.26,4144.84,4013.26,4079.05,58200],["2019-05-28",4013.26,4144.84,4013.26,4013.26,1266700],["2019-05-29",4079.05,4144.84,4013.26,4013.26,11900],["2019-05-30",3947.47,4013.26,3881.68,3881.68,19300],["2019-05-31",3815.89,3947.47,3815.89,3881.68,1279900],["2019-06-03",3947.47,3947.47,3881.68,3881.68,15900],["2019-06-04",3947.47,3947.47,3815.89,3815.89,25000],["2019-06-05",3750.1,3750.1,3684.3,3684.3,27600],["2019-06-06",3750.1,3750.1,3618.51,3750.1,14200],["2019-06-07",3815.89,3881.68,3750.1,3750.1,19521],["2019-06-10",3750.1,4013.26,3750.1,3947.47,2424300],["2019-06-11",3947.47,4342.22,3947.47,4013.26,61900],["2019-06-12",3947.47,4079.05,3947.47,4079.05,31400],["2019-06-13",4013.26,4210.63,4013.26,4210.63,92200],["2019-06-14",4144.84,4210.63,4144.84,4144.84,62000],["2019-06-17",3947.47,4079.05,3947.47,4079.05,17500],["2019-06-18",4144.84,4144.84,4013.26,4079.05,35400],["2019-06-19",4144.84,4144.84,4079.05,4144.84,44500],["2019-06-20",4539.59,4539.59,4013.26,4144.84,33600],["2019-06-21",4079.05,4144.84,4013.26,4013.26,53500],["2019-06-24",4013.26,4079.05,4013.26,4079.05,44600],["2019-06-25",4013.26,4013.26,3947.47,3947.47,24300],["2019-06-26",3947.47,3947.47,3881.68,3881.68,22500],["2019-06-27",3947.47,3947.47,3881.68,3947.47,67500],["2019-06-28",3947.47,4013.26,3881.68,3881.68,7800],["2019-07-01",3947.47,3947.47,3815.89,3947.47,17800],["2019-07-02",3881.68,4144.84,3881.68,4079.05,2756300],["2019-07-03",3947.47,4210.63,3947.47,4013.26,55200],["2019-07-04",4144.84,4210.63,4079.05,4144.84,55500],["2019-07-05",4079.05,4144.84,4079.05,4079.05,17400],["2019-07-08",4144.84,4144.84,3947.47,4013.26,49500],["2019-07-09",4013.26,4013.26,3947.47,4013.26,49200],["2019-07-10",3947.47,4013.26,3947.47,4013.26,3234700],["2019-07-11",4079.05,4079.05,3947.47,3947.47,20700],["2019-07-12",3947.47,4079.05,3947.47,4013.26,35100],["2019-07-15",4013.26,4079.05,4013.26,4013.26,28200],["2019-07-16",4013.26,4013.26,3947.47,4013.26,63200],["2019-07-17",4013.26,4605.38,4013.26,4605.38,381100],["2019-07-18",4934.34,5065.92,4144.84,4605.38,99600],["2019-07-19",4408.01,4671.17,4408.01,4605.38,189300],["2019-07-22",4605.38,4605.38,4473.8,4539.59,60200],["2019-07-23",4473.8,4671.17,4408.01,4605.38,99800],["2019-07-24",4605.38,4868.55,4605.38,4736.96,296500],["2019-07-25",4802.75,5329.08,4802.75,5131.71,610000],["2019-07-26",5131.71,5329.08,4868.55,4934.34,259400],["2019-07-29",5065.92,5329.08,4802.75,5000.13,152700],["2019-07-30",4868.55,4934.34,4605.38,4671.17,179900],["2019-07-31",4473.8,4802.75,4408.01,4605.38,98100],["2019-08-01",4605.38,4802.75,4539.59,4605.38,102900],["2019-08-02",4605.38,4868.55,4605.38,4802.75,214500],["2019-08-05",4736.96,4868.55,4736.96,4802.75,144000],["2019-08-06",4802.75,4802.75,4671.17,4736.96,126400],["2019-08-07",4736.96,4802.75,4605.38,4736.96,64100],["2019-08-08",4605.38,4605.38,4473.8,4539.59,131800],["2019-08-09",4539.59,4671.17,4539.59,4605.38,58300],["2019-08-12",4539.59,4934.34,4539.59,4736.96,92700],["2019-08-13",4671.17,4736.96,4605.38,4671.17,90000],["2019-08-14",4605.38,4736.96,4605.38,4671.17,92200],["2019-08-15",4605.38,4671.17,4473.8,4605.38,72900],["2019-08-16",4605.38,5197.5,4605.38,5197.5,860900],["2019-08-19",5197.5,5789.62,5197.5,5789.62,670700],["2019-08-20",6052.79,6579.12,5658.04,6118.58,1378700],["2019-08-21",6118.58,6184.37,5394.87,5592.25,4388200],["2019-08-22",5723.83,5789.62,5394.87,5526.46,331900],["2019-08-23",5460.67,6052.79,5263.29,5723.83,498400],["2019-08-26",5855.41,5855.41,5263.29,5460.67,4280831],["2019-08-27",5460.67,5592.25,5197.5,5329.08,316120],["2019-08-28",5263.29,5263.29,5000.13,5065.92,365900],["2019-08-29",4934.34,5131.71,4868.55,5000.13,242700],["2019-08-30",5131.71,5592.25,5000.13,5197.5,331500],["2019-09-03",5263.29,5394.87,4934.34,5000.13,280600],["2019-09-04",4934.34,5000.13,4736.96,4868.55,118100],["2019-09-05",4868.55,5065.92,4736.96,4934.34,103200],["2019-09-06",4868.55,5065.92,4868.55,4934.34,132714],["2019-09-09",4868.55,5000.13,4671.17,4671.17,196700],["2019-09-10",4802.75,4802.75,4408.01,4539.59,162100],["2019-09-11",4473.8,4605.38,4473.8,4539.59,8335100],["2019-09-12",4539.59,4671.17,4473.8,4605.38,2196400],["2019-09-13",4605.38,4802.75,4473.8,4736.96,112474],["2019-09-16",4802.75,4868.55,4605.38,4671.17,89800],["2019-09-17",4868.55,4868.55,4605.38,4736.96,79000],["2019-09-18",4736.96,4736.96,4539.59,4605.38,137200],["2019-09-19",4539.59,4736.96,4539.59,4671.17,5047000],["2019-09-20",4671.17,4736.96,4605.38,4605.38,5105800],["2019-09-23",4605.38,4605.38,4539.59,4605.38,91500],["2019-09-24",4539.59,4605.38,4210.63,4408.01,256421],["2019-09-25",4408.01,4473.8,4276.42,4342.22,91400],["2019-09-26",4408.01,4408.01,4276.42,4276.42,144100],["2019-09-27",4210.63,4210.63,4144.84,4210.63,134800],["2019-09-30",4144.84,4276.42,4144.84,4276.42,57700],["2019-10-01",4276.42,4276.42,4144.84,4144.84,63300],["2019-10-02",4210.63,4210.63,4210.63,4210.63,0],["2019-10-03",4210.63,4210.63,4210.63,4210.63,0],["2019-10-04",4210.63,4210.63,4210.63,4210.63,0],["2019-10-07",4210.63,4276.42,4013.26,4144.84,157700],["2019-10-08",4144.84,4276.42,4144.84,4144.84,32000],["2019-10-09",4144.84,4144.84,4079.05,4144.84,55500],["2019-10-10",4013.26,4144.84,4013.26,4079.05,831300],["2019-10-11",4079.05,4144.84,4013.26,4079.05,32400],["2019-10-14",4079.05,4144.84,3881.68,3881.68,124000],["2019-10-15",3947.47,4013.26,3552.72,3881.68,1716000],["2019-10-16",3750.1,3881.68,3618.51,3881.68,38900],["2019-10-17",3750.1,3815.89,3684.3,3750.1,78410],["2019-10-18",3815.89,3881.68,3684.3,3815.89,36500],["2019-10-21",3750.1,3815.89,3750.1,3750.1,23599],["2019-10-22",3815.89,3815.89,3618.51,3684.3,71600],["2019-10-23",3618.51,3618.51,3421.14,3486.93,139100],["2019-10-24",3552.72,3815.89,3552.72,3750.1,47300],["2019-10-25",3815.89,4210.63,3684.3,4144.84,173320],["2019-10-28",4079.05,4342.22,4079.05,4210.63,246900],["2019-10-29",4276.42,4276.42,3947.47,4079.05,2202200],["2019-10-30",4079.05,4079.05,3947.47,4013.26,49400],["2019-10-31",4013.26,4210.63,4013.26,4079.05,95200],["2019-11-01",4079.05,4144.84,4013.26,4013.26,10300],["2019-11-04",4013.26,4079.05,4013.26,4013.26,20300],["2019-11-05",4013.26,4079.05,3947.47,4013.26,88300],["2019-11-06",3947.47,3947.47,3881.68,3947.47,68200],["2019-11-07",3881.68,4013.26,3881.68,3947.47,14300],["2019-11-08",3947.47,4013.26,3881.68,3881.68,72800],["2019-11-11",4013.26,4013.26,3881.68,3881.68,39000],["2019-11-12",3881.68,3881.68,3815.89,3881.68,30700],["2019-11-13",3881.68,3947.47,3815.89,3947.47,40100],["2019-11-14",3881.68,3881.68,3815.89,3815.89,20900],["2019-11-15",3881.68,3881.68,3815.89,3881.68,24800],["2019-11-18",3947.47,3947.47,3750.1,3815.89,31900],["2019-11-19",3881.68,3881.68,3750.1,3815.89,27600],["2019-11-20",3815.89,3881.68,3815.89,3815.89,24700],["2019-11-21",3815.89,3815.89,3750.1,3750.1,26700],["2019-11-22",3750.1,3815.89,3684.3,3684.3,2323600],["2019-11-25",3684.3,3815.89,3618.51,3750.1,10900],["2019-11-26",3750.1,3750.1,3684.3,3684.3,24000],["2019-11-27",3684.3,3750.1,3618.51,3684.3,32500],["2019-11-28",3684.3,3684.3,3552.72,3618.51,58400],["2019-11-29",3618.51,3618.51,3486.93,3618.51,74200],["2019-12-02",3552.72,3618.51,3486.93,3486.93,31100],["2019-12-03",3552.72,3618.51,3486.93,3552.72,41000],["2019-12-04",3552.72,3618.51,3486.93,3618.51,39100],["2019-12-05",3618.51,3815.89,3618.51,3750.1,36200],["2019-12-06",3815.89,3815.89,3684.3,3750.1,29400],["2019-12-09",3750.1,3750.1,3618.51,3618.51,51000],["2019-12-10",3618.51,3684.3,3486.93,3684.3,39200],["2019-12-11",3684.3,3684.3,3552.72,3618.51,12400],["2019-12-12",3552.72,3618.51,3486.93,3552.72,30700],["2019-12-13",3552.72,3684.3,3486.93,3618.51,34600],["2019-12-16",3618.51,3881.68,3552.72,3815.89,92085],["2019-12-17",3815.89,3947.47,3750.1,3750.1,80800],["2019-12-18",3750.1,3815.89,3684.3,3684.3,41100],["2019-12-19",3618.51,3684.3,3618.51,3618.51,75600],["2019-12-20",3750.1,3815.89,3618.51,3815.89,33800],["2019-12-23",3750.1,3750.1,3618.51,3618.51,65800],["2019-12-24",3618.51,3684.3,3618.51,3684.3,2142000],["2019-12-25",3684.3,3750.1,3684.3,3750.1,23200],["2019-12-26",3750.1,3750.1,3684.3,3684.3,20400],["2019-12-27",3684.3,3684.3,3618.51,3618.51,34000],["2019-12-30",3684.3,3684.3,3618.51,3618.51,19500],["2019-12-31",3618.51,3684.3,3552.72,3552.72,52200],["2020-01-02",3618.51,3618.51,3486.93,3552.72,47100],["2020-01-03",3618.51,3684.3,3618.51,3684.3,40600],["2020-01-06",3684.3,3684.3,3618.51,3684.3,48600],["2020-01-07",3684.3,4079.05,3684.3,4013.26,434500],["2020-01-08",3947.47,4013.26,3750.1,3947.47,133535],["2020-01-09",3881.68,4079.05,3815.89,4013.26,71200],["2020-01-10",4013.26,4276.42,4013.26,4144.84,247100],["2020-01-13",4013.26,4079.05,3552.72,3947.47,140900],["2020-01-14",3815.89,4079.05,3750.1,4079.05,181600],["2020-01-15",4079.05,4210.63,4079.05,4210.63,87200],["2020-01-16",4144.84,4276.42,4013.26,4276.42,218400],["2020-01-17",4210.63,4342.22,4144.84,4342.22,93800],["2020-01-20",4276.42,4473.8,4210.63,4473.8,89300],["2020-01-21",4408.01,4671.17,4342.22,4408.01,119800],["2020-01-22",4276.42,4473.8,4144.84,4408.01,29800],["2020-01-30",4276.42,4342.22,4210.63,4276.42,56900],["2020-01-31",4210.63,4408.01,4210.63,4408.01,140600],["2020-02-03",4210.63,4210.63,3684.3,4144.84,174100],["2020-02-04",3947.47,4539.59,3947.47,4539.59,471600],["2020-02-05",4539.59,5131.71,4473.8,4671.17,707000],["2020-02-06",5000.13,5131.71,4473.8,4605.38,293600],["2020-02-07",4539.59,4671.17,4473.8,4539.59,118800],["2020-02-10",4539.59,5197.5,4539.59,5197.5,494500],["2020-02-11",5065.92,5329.08,5000.13,5329.08,488700],["2020-02-12",5131.71,5263.29,5065.92,5197.5,165100],["2020-02-13",5131.71,5658.04,5131.71,5592.25,552800],["2020-02-14",5394.87,5592.25,5263.29,5592.25,317800],["2020-02-17",5526.46,5592.25,5263.29,5592.25,264400],["2020-02-18",5394.87,5658.04,5065.92,5658.04,406700],["2020-02-19",5394.87,5723.83,5394.87,5394.87,349500],["2020-02-20",5460.67,5658.04,5394.87,5526.46,236400],["2020-02-21",5460.67,5460.67,5131.71,5263.29,75300],["2020-02-24",5263.29,5658.04,4802.75,5394.87,474000],["2020-02-25",5329.08,5789.62,5329.08,5723.83,425000],["2020-02-26",5658.04,5658.04,5526.46,5592.25,408600],["2020-02-27",5460.67,5460.67,5263.29,5263.29,105576],["2020-02-28",5329.08,5329.08,5000.13,5065.92,66200],["2020-03-02",4934.34,5197.5,4868.55,4934.34,67640],["2020-03-03",5000.13,5131.71,4868.55,4934.34,86901],["2020-03-04",4868.55,5000.13,4802.75,5000.13,39100],["2020-03-05",4934.34,5000.13,4934.34,5000.13,66800],["2020-03-06",4934.34,5065.92,4736.96,5000.13,72900],["2020-03-09",4934.34,4934.34,4539.59,4671.17,163000],["2020-03-10",4276.42,4802.75,4144.84,4671.17,203700],["2020-03-11",4605.38,4802.75,4473.8,4671.17,92700],["2020-03-12",4539.59,4605.38,4408.01,4605.38,92100],["2020-03-13",4408.01,4671.17,4408.01,4671.17,83200],["2020-03-16",4539.59,4868.55,4539.59,4802.75,98800],["2020-03-17",4671.17,4802.75,4671.17,4802.75,109688],["2020-03-18",4736.96,4868.55,4736.96,4868.55,57000],["2020-03-19",4802.75,4802.75,4605.38,4736.96,98435],["2020-03-20",4605.38,4934.34,4605.38,4934.34,91700],["2020-03-23",4802.75,4802.75,4671.17,4736.96,37300],["2020-03-24",4671.17,4736.96,4605.38,4605.38,2095300],["2020-03-25",4671.17,4671.17,4605.38,4671.17,2039200],["2020-03-26",4539.59,4605.38,4210.63,4605.38,2022900],["2020-03-27",4539.59,4539.59,4408.01,4408.01,29100],["2020-03-30",4408.01,4473.8,4342.22,4342.22,11900],["2020-03-31",4276.42,4736.96,3750.1,4408.01,55100],["2020-04-01",4079.05,4342.22,4079.05,4276.42,28900],["2020-04-03",4144.84,4473.8,4144.84,4408.01,43400],["2020-04-06",4210.63,4539.59,4210.63,4539.59,17200],["2020-04-07",4408.01,4408.01,4342.22,4342.22,27800],["2020-04-08",4276.42,4408.01,4276.42,4408.01,13100],["2020-04-09",4342.22,4473.8,4342.22,4342.22,42200],["2020-04-10",4342.22,4408.01,4342.22,4408.01,21200],["2020-04-13",4342.22,4473.8,4342.22,4408.01,14500],["2020-04-14",4342.22,4408.01,4276.42,4342.22,15000],["2020-04-15",4342.22,4408.01,4276.42,4342.22,14900],["2020-04-16",4342.22,4408.01,4276.42,4342.22,48400],["2020-04-17",4342.22,4539.59,4342.22,4408.01,67040],["2020-04-20",4408.01,4934.34,4408.01,4736.96,116400],["2020-04-21",4802.75,4802.75,4473.8,4473.8,53900],["2020-04-22",4605.38,4671.17,4473.8,4605.38,39000],["2020-04-23",4671.17,5000.13,4671.17,4802.75,95700],["2020-04-24",4802.75,4802.75,4605.38,4802.75,24400],["2020-04-27",4802.75,4802.75,4605.38,4736.96,29800],["2020-04-28",4736.96,4736.96,4539.59,4671.17,31000],["2020-04-29",4605.38,4736.96,4605.38,4605.38,9800],["2020-05-04",4671.17,4671.17,4408.01,4605.38,62700],["2020-05-05",4605.38,4671.17,4539.59,4539.59,12700],["2020-05-06",4605.38,4671.17,4539.59,4605.38,22400],["2020-05-07",4605.38,4671.17,4473.8,4671.17,69400],["2020-05-08",4671.17,4868.55,4671.17,4736.96,154800],["2020-05-11",4868.55,4868.55,4736.96,4868.55,57500],["2020-05-12",4802.75,4868.55,4736.96,4868.55,76900],["2020-05-13",4736.96,4802.75,4671.17,4736.96,85100],["2020-05-14",4671.17,4868.55,4671.17,4671.17,69900],["2020-05-15",4671.17,4671.17,4605.38,4671.17,54000],["2020-05-18",4605.38,4605.38,4605.38,4605.38,58900],["2020-05-19",4605.38,5197.5,4605.38,5000.13,1016974],["2020-05-20",5065.92,5394.87,5065.92,5131.71,211500],["2020-05-21",5131.71,5131.71,4934.34,5000.13,55100],["2020-05-22",5000.13,5065.92,4934.34,4934.34,81700],["2020-05-25",4934.34,4934.34,4868.55,4934.34,124700],["2020-05-26",4934.34,5131.71,4868.55,5065.92,69500],["2020-05-27",5000.13,5131.71,4868.55,4934.34,80000],["2020-05-28",5000.13,5000.13,4868.55,4868.55,38300],["2020-05-29",4868.55,4934.34,4868.55,4868.55,1545000],["2020-06-01",4868.55,4934.34,4802.75,4868.55,129800],["2020-06-02",4802.75,5000.13,4802.75,4934.34,1737100],["2020-06-03",4868.55,5000.13,4868.55,5000.13,72700],["2020-06-04",4934.34,5000.13,4868.55,4934.34,171200],["2020-06-05",4934.34,4934.34,4868.55,4934.34,161200],["2020-06-08",4934.34,5131.71,4868.55,5065.92,498800],["2020-06-09",5065.92,5131.71,5000.13,5000.13,178200],["2020-06-10",5065.92,5526.46,5000.13,5329.08,522964],["2020-06-11",5329.08,5526.46,5000.13,5065.92,407600],["2020-06-12",5000.13,5000.13,4671.17,4934.34,174300],["2020-06-15",4868.55,4868.55,4671.17,4736.96,394344],["2020-06-16",4736.96,4802.75,4671.17,4802.75,166900],["2020-06-17",4802.75,4802.75,4671.17,4736.96,164400],["2020-06-18",4736.96,4802.75,4671.17,4736.96,89500],["2020-06-19",4736.96,4868.55,4671.17,4802.75,77100],["2020-06-22",4802.75,4802.75,4736.96,4802.75,90300],["2020-06-23",4736.96,4802.75,4671.17,4802.75,264000],["2020-06-24",4736.96,4802.75,4671.17,4736.96,129000],["2020-06-25",4736.96,4736.96,4539.59,4605.38,190485],["2020-06-26",4605.38,4605.38,4473.8,4539.59,166300],["2020-06-29",4539.59,4539.59,4144.84,4276.42,159700],["2020-06-30",4144.84,4342.22,4144.84,4210.63,103700],["2020-07-01",4210.63,4473.8,4210.63,4473.8,71600],["2020-07-02",4473.8,4473.8,4408.01,4408.01,36841],["2020-07-03",4473.8,4605.38,4408.01,4473.8,29600],["2020-07-06",4276.42,4473.8,4276.42,4408.01,59400],["2020-07-07",4408.01,4473.8,4408.01,4408.01,62100],["2020-07-08",4342.22,4473.8,4342.22,4473.8,45500],["2020-07-09",4342.22,4473.8,4342.22,4408.01,50400],["2020-07-10",4473.8,4473.8,4342.22,4408.01,137500],["2020-07-13",4408.01,4408.01,4342.22,4342.22,41700],["2020-07-14",4408.01,4473.8,4342.22,4408.01,95900],["2020-07-15",4342.22,4408.01,4342.22,4408.01,63200],["2020-07-16",4408.01,4473.8,4342.22,4342.22,25800],["2020-07-17",4342.22,4408.01,4276.42,4408.01,115100],["2020-07-20",4408.01,4473.8,4342.22,4342.22,27500],["2020-07-21",4342.22,4408.01,4342.22,4408.01,59900],["2020-07-22",4342.22,4408.01,4342.22,4408.01,34100],["2020-07-23",4342.22,4342.22,4276.42,4342.22,50900],["2020-07-24",4276.42,4342.22,3947.47,4013.26,130504],["2020-07-27",3947.47,4144.84,3750.1,3750.1,196900],["2020-07-28",3881.68,4079.05,3881.68,4013.26,78500],["2020-07-29",4079.05,4079.05,3815.89,3881.68,67200],["2020-07-30",3947.47,4013.26,3947.47,4013.26,51090],["2020-07-31",3881.68,4013.26,3881.68,4013.26,42600],["2020-08-03",3881.68,4013.26,3881.68,3947.47,74700],["2020-08-04",4013.26,4144.84,3947.47,4079.05,60500],["2020-08-05",4079.05,4079.05,3947.47,4079.05,58800],["2020-08-06",4013.26,4079.05,4013.26,4013.26,54900],["2020-08-07",4079.05,4079.05,4013.26,4079.05,61190],["2020-08-10",4079.05,4342.22,4079.05,4210.63,108300],["2020-08-11",4210.63,4408.01,4144.84,4276.42,76000],["2020-08-12",4276.42,4408.01,4276.42,4276.42,92300],["2020-08-13",4276.42,4342.22,4276.42,4342.22,87600],["2020-08-14",4342.22,4868.55,4342.22,4539.59,385200],["2020-08-17",4539.59,4605.38,4408.01,4605.38,105800],["2020-08-18",4539.59,4671.17,4473.8,4539.59,54300],["2020-08-19",4539.59,4539.59,4408.01,4408.01,113700],["2020-08-20",4539.59,4605.38,4342.22,4473.8,35300],["2020-08-21",4408.01,4473.8,4342.22,4408.01,62900],["2020-08-24",4408.01,4539.59,4342.22,4539.59,177800],["2020-08-25",4473.8,4605.38,4408.01,4539.59,128800],["2020-08-26",4539.59,4539.59,4473.8,4473.8,75500],["2020-08-27",4473.8,4539.59,4408.01,4473.8,96500],["2020-08-28",4473.8,4605.38,4473.8,4605.38,106600],["2020-08-31",4473.8,4539.59,4473.8,4473.8,72100],["2020-09-01",4473.8,4473.8,4408.01,4473.8,56900],["2020-09-03",4408.01,4473.8,4408.01,4408.01,92900],["2020-09-04",4408.01,4473.8,4342.22,4473.8,94800],["2020-09-07",4473.8,4473.8,4408.01,4408.01,130300],["2020-09-08",4408.01,4473.8,4408.01,4473.8,44400],["2020-09-09",4408.01,4408.01,4342.22,4408.01,101300],["2020-09-10",4408.01,4473.8,4408.01,4473.8,106400],["2020-09-11",4473.8,4605.38,4473.8,4473.8,99100],["2020-09-14",4473.8,4605.38,4473.8,4473.8,134300],["2020-09-15",4539.59,4539.59,4473.8,4473.8,189400],["2020-09-16",4539.59,4736.96,4473.8,4736.96,428024],["2020-09-17",4671.17,4802.75,4605.38,4671.17,148400],["2020-09-18",4671.17,4736.96,4605.38,4736.96,142900],["2020-09-21",4736.96,4802.75,4671.17,4736.96,263800],["2020-09-22",4671.17,4802.75,4671.17,4802.75,9331400],["2020-09-23",4736.96,4934.34,4736.96,4802.75,95700],["2020-09-24",4802.75,5263.29,4736.96,5197.5,791700],["2020-09-25",5197.5,5394.87,5131.71,5131.71,771300],["2020-09-28",5065.92,5131.71,5000.13,5065.92,203300],["2020-09-29",5000.13,5000.13,4736.96,4868.55,17559366],["2020-09-30",4736.96,4934.34,4671.17,4868.55,4853100],["2020-10-01",4868.55,5131.71,4802.75,5065.92,7825224],["2020-10-02",5065.92,5131.71,4868.55,5131.71,386400],["2020-10-05",5065.92,5263.29,5065.92,5263.29,505300],["2020-10-06",5263.29,5263.29,5131.71,5263.29,305200],["2020-10-07",5131.71,5329.08,5131.71,5263.29,2892400],["2020-10-08",5263.29,5329.08,5197.5,5263.29,275700],["2020-10-09",5263.29,5394.87,5197.5,5394.87,255500],["2020-10-12",5394.87,5526.46,5197.5,5329.08,4890800],["2020-10-13",5329.08,5329.08,5197.5,5263.29,76400],["2020-10-14",5263.29,5263.29,5197.5,5197.5,121400],["2020-10-15",5065.92,5263.29,5000.13,5263.29,217500],["2020-10-16",5131.71,5263.29,5131.71,5197.5,70000],["2020-10-19",5197.5,5263.29,5131.71,5197.5,116200],["2020-10-20",5197.5,5263.29,5197.5,5263.29,118100],["2020-10-21",5263.29,5460.67,5197.5,5263.29,191400],["2020-10-22",5197.5,5329.08,5197.5,5263.29,79400],["2020-10-23",5263.29,5329.08,5197.5,5197.5,97900],["2020-10-26",5263.29,5394.87,5263.29,5329.08,247800],["2020-10-27",5329.08,5526.46,5263.29,5526.46,308900],["2020-10-28",5394.87,5592.25,5394.87,5394.87,238000],["2020-10-29",5263.29,5460.67,5263.29,5394.87,175600],["2020-10-30",5329.08,5329.08,5329.08,5329.08,72300],["2020-11-02",5263.29,5329.08,5197.5,5329.08,77700],["2020-11-03",5263.29,5394.87,5263.29,5329.08,120100],["2020-11-04",5329.08,5394.87,5329.08,5394.87,125600],["2020-11-05",5394.87,5394.87,5263.29,5263.29,52800],["2020-11-06",5329.08,5329.08,5263.29,5329.08,83800],["2020-11-09",5263.29,5329.08,5263.29,5329.08,79200],["2020-11-10",5329.08,5329.08,5263.29,5263.29,119600],["2020-11-11",5329.08,5329.08,5197.5,5329.08,154200],["2020-11-12",5263.29,5263.29,5197.5,5263.29,40100],["2020-11-13",5197.5,5394.87,5197.5,5263.29,161600],["2020-11-16",5263.29,5329.08,5197.5,5263.29,116600],["2020-11-17",5329.08,5329.08,5263.29,5329.08,136000],["2020-11-18",5263.29,5329.08,5263.29,5329.08,134100],["2020-11-19",5263.29,5329.08,5263.29,5329.08,89200],["2020-11-20",5329.08,5329.08,5263.29,5329.08,101300],["2020-11-23",5329.08,5394.87,5263.29,5329.08,123500],["2020-11-24",5329.08,5394.87,5263.29,5329.08,49100],["2020-11-25",5329.08,5394.87,5197.5,5329.08,122200],["2020-11-26",5197.5,5263.29,5197.5,5263.29,31800],["2020-11-27",5197.5,5329.08,5197.5,5263.29,42400],["2020-11-30",5197.5,5592.25,5197.5,5394.87,185400],["2020-12-01",5394.87,5723.83,5329.08,5723.83,298900],["2020-12-02",5723.83,5855.41,5592.25,5789.62,394000],["2020-12-03",5723.83,6184.37,5723.83,6118.58,330200],["2020-12-04",6118.58,6184.37,5921.2,5921.2,260600],["2020-12-07",5921.2,5921.2,5723.83,5921.2,189700],["2020-12-08",5789.62,5986.99,5658.04,5855.41,182800],["2020-12-09",5855.41,6118.58,5723.83,5921.2,282500],["2020-12-10",5921.2,5986.99,5789.62,5855.41,147896],["2020-12-11",5921.2,6052.79,5855.41,5921.2,160400],["2020-12-14",5921.2,6118.58,5855.41,6052.79,106000],["2020-12-15",5986.99,5986.99,5921.2,5986.99,139200],["2020-12-16",5986.99,6052.79,5921.2,6052.79,250000],["2020-12-17",5986.99,6118.58,5855.41,5986.99,524200],["2020-12-18",6052.79,6052.79,5921.2,5986.99,76300],["2020-12-21",5986.99,6052.79,5855.41,5986.99,180500],["2020-12-22",5921.2,6579.12,5921.2,6381.74,3758900],["2020-12-23",6381.74,6381.74,6052.79,6250.16,277200],["2020-12-24",6250.16,6250.16,5921.2,6052.79,161221],["2020-12-25",5986.99,6250.16,5986.99,6052.79,1198400],["2020-12-28",6052.79,6447.53,6052.79,6381.74,485000],["2020-12-29",6315.95,6710.7,6315.95,6579.12,1455800],["2020-12-30",6579.12,6710.7,6381.74,6513.32,997000],["2020-12-31",6513.32,6513.32,6381.74,6447.53,230160],["2021-01-04",6381.74,6447.53,6315.95,6381.74,370000],["2021-01-05",6315.95,6381.74,6184.37,6250.16,573700],["2021-01-06",6184.37,6381.74,6184.37,6250.16,267300],["2021-01-07",6250.16,6447.53,6250.16,6315.95,597800],["2021-01-08",6381.74,6381.74,6250.16,6315.95,318500],["2021-01-11",6315.95,6710.7,6250.16,6381.74,713200],["2021-01-12",6447.53,6842.28,6447.53,6776.49,2301800],["2021-01-13",6579.12,7237.03,6579.12,7039.65,1033200],["2021-01-14",7105.44,7105.44,6842.28,7039.65,772234],["2021-01-15",6973.86,7237.03,6776.49,7039.65,2062900],["2021-01-18",6973.86,7237.03,6973.86,7171.24,1348400],["2021-01-19",7171.24,7171.24,6447.53,6644.91,1002700],["2021-01-20",6579.12,6776.49,6118.58,6644.91,536700],["2021-01-21",6644.91,6842.28,6513.32,6776.49,487300],["2021-01-22",6776.49,6842.28,6644.91,6776.49,316200],["2021-01-25",6776.49,6842.28,6644.91,6776.49,581500],["2021-01-26",6776.49,6776.49,6447.53,6579.12,484000],["2021-01-27",6513.32,6513.32,5921.2,6052.79,313200],["2021-01-28",5921.2,5921.2,5263.29,5263.29,782100],["2021-01-29",5263.29,5789.62,4605.38,5394.87,405600],["2021-02-01",5460.67,5789.62,5263.29,5263.29,384700],["2021-02-02",5263.29,5460.67,5197.5,5394.87,261900],["2021-02-03",5394.87,5658.04,5394.87,5658.04,325100],["2021-02-04",5658.04,5723.83,5460.67,5526.46,197400],["2021-02-05",5592.25,5855.41,5394.87,5592.25,474300],["2021-02-08",5658.04,5723.83,5460.67,5460.67,253400],["2021-02-09",5592.25,5658.04,5394.87,5592.25,206900],["2021-02-17",5526.46,5723.83,5526.46,5658.04,263600],["2021-02-18",5723.83,5723.83,5592.25,5658.04,314500],["2021-02-19",5658.04,6381.74,5658.04,6052.79,469300],["2021-02-22",6052.79,6184.37,5986.99,6118.58,328000],["2021-02-23",6118.58,6184.37,6052.79,6118.58,441900],["2021-02-24",6052.79,6118.58,5855.41,5921.2,417000],["2021-02-25",5986.99,5986.99,5921.2,5986.99,1274705],["2021-02-26",5921.2,5986.99,5855.41,5921.2,187900],["2021-03-01",5921.2,6052.79,5921.2,5986.99,147400],["2021-03-02",5986.99,6513.32,5986.99,6315.95,1442662],["2021-03-03",6184.37,7105.44,6184.37,7105.44,2459770],["2021-03-04",7039.65,7237.03,6710.7,7039.65,1405000],["2021-03-05",7105.44,7105.44,6644.91,7039.65,922800],["2021-03-08",6908.07,7105.44,6908.07,7105.44,864294],["2021-03-09",7039.65,7237.03,6842.28,7105.44,968900],["2021-03-10",7105.44,7237.03,7039.65,7105.44,581212],["2021-03-11",7105.44,7105.44,6908.07,6973.86,526487],["2021-03-12",6908.07,7105.44,6908.07,6973.86,537700],["2021-03-15",6973.86,6973.86,6842.28,6908.07,434943],["2021-03-16",6908.07,6908.07,6776.49,6908.07,416198],["2021-03-17",6908.07,7237.03,6776.49,7105.44,1099500],["2021-03-18",7105.44,7565.98,7105.44,7237.03,980542],["2021-03-19",7237.03,7237.03,7039.65,7237.03,834383],["2021-03-22",7237.03,7302.82,6973.86,7171.24,1033197],["2021-03-23",7105.44,7237.03,6908.07,6973.86,751000],["2021-03-24",6973.86,6973.86,6776.49,6908.07,718600],["2021-03-25",6973.86,6973.86,6710.7,6842.28,414400],["2021-03-26",6842.28,6842.28,6513.32,6776.49,538200],["2021-03-29",6710.7,7039.65,6710.7,6973.86,430552],["2021-03-30",6908.07,7171.24,6908.07,7171.24,788700],["2021-03-31",7105.44,8092.31,7039.65,7894.94,3885400],["2021-04-01",7894.94,8289.68,7829.15,8026.52,1031600],["2021-04-02",8092.31,8223.89,8026.52,8092.31,1013800],["2021-04-05",8092.31,8092.31,7763.36,7894.94,1241300],["2021-04-06",7894.94,8026.52,7763.36,7894.94,659931],["2021-04-07",7894.94,8026.52,7763.36,7894.94,725244],["2021-04-08",7829.15,8092.31,7829.15,8026.52,751900],["2021-04-09",7960.73,8421.27,7960.73,8223.89,1069100],["2021-04-12",8223.89,8355.48,8092.31,8158.1,464100],["2021-04-13",8158.1,8158.1,7829.15,7894.94,1023700],["2021-04-14",7829.15,7829.15,7565.98,7697.56,943400],["2021-04-15",7829.15,7894.94,7565.98,7565.98,567287],["2021-04-16",7565.98,7763.36,7171.24,7565.98,511274],["2021-04-19",7631.77,7894.94,7302.82,7631.77,3114600],["2021-04-20",7565.98,7829.15,7434.4,7763.36,335300],["2021-04-22",7697.56,7697.56,7368.61,7368.61,360100],["2021-04-23",7237.03,7565.98,6973.86,7500.19,332300],["2021-04-26",7500.19,7763.36,7434.4,7434.4,411900],["2021-04-27",7434.4,7500.19,7302.82,7500.19,156400],["2021-04-28",7434.4,7565.98,7368.61,7500.19,154400],["2021-04-29",7500.19,7565.98,7302.82,7368.61,181700],["2021-05-04",7302.82,7368.61,6908.07,6973.86,676911],["2021-05-05",6973.86,7237.03,6973.86,7171.24,420400],["2021-05-06",7171.24,7500.19,7105.44,7368.61,437000],["2021-05-07",7302.82,7434.4,7171.24,7368.61,388600],["2021-05-10",7302.82,7368.61,7171.24,7368.61,312230],["2021-05-11",7237.03,7368.61,7237.03,7302.82,158500],["2021-05-12",7237.03,7302.82,7171.24,7237.03,178500],["2021-05-13",7237.03,7302.82,7171.24,7237.03,151500],["2021-05-14",7171.24,7237.03,7105.44,7237.03,244000],["2021-05-17",7302.82,7434.4,7171.24,7302.82,483800],["2021-05-18",7237.03,7368.61,7171.24,7171.24,163500],["2021-05-19",7237.03,7237.03,7171.24,7237.03,121300],["2021-05-20",7105.44,7105.44,6973.86,7039.65,154300],["2021-05-21",7039.65,7171.24,6842.28,6973.86,188400],["2021-05-24",7039.65,7105.44,6908.07,6973.86,226000],["2021-05-25",6908.07,7105.44,6908.07,7105.44,251200],["2021-05-26",6973.86,7302.82,6973.86,7171.24,448500],["2021-05-27",7237.03,7631.77,7237.03,7500.19,577800],["2021-05-28",7500.19,7631.77,7500.19,7565.98,372735],["2021-05-31",7631.77,8355.48,7565.98,8092.31,1529000],["2021-06-01",8158.1,8684.43,8092.31,8421.27,1178600],["2021-06-02",8421.27,8552.85,8223.89,8289.68,726400],["2021-06-03",8289.68,9210.76,8158.1,8750.22,1762700],["2021-06-04",8750.22,9013.39,8552.85,8750.22,978800],["2021-06-07",8750.22,8947.6,8355.48,8487.06,1004526],["2021-06-08",8487.06,8552.85,8026.52,8092.31,567900],["2021-06-09",8092.31,8289.68,7631.77,8026.52,669800],["2021-06-10",8026.52,8223.89,7960.73,8026.52,351800],["2021-06-11",8026.52,8552.85,7960.73,8355.48,567400],["2021-06-14",8289.68,8552.85,8289.68,8421.27,622600],["2021-06-15",8421.27,8618.64,8421.27,8421.27,594130],["2021-06-16",8421.27,8487.06,8289.68,8289.68,292800],["2021-06-17",8223.89,8487.06,8158.1,8487.06,271600],["2021-06-18",8355.48,8421.27,8289.68,8421.27,391200],["2021-06-21",8355.48,8487.06,8289.68,8355.48,1096100],["2021-06-22",8355.48,8421.27,8289.68,8355.48,437500],["2021-06-23",8355.48,8355.48,8223.89,8289.68,255400],["2021-06-24",8289.68,8421.27,8223.89,8355.48,347900],["2021-06-25",8289.68,8355.48,8223.89,8289.68,352400],["2021-06-28",8223.89,8289.68,8223.89,8289.68,612300],["2021-06-29",8355.48,8355.48,8223.89,8355.48,420800],["2021-06-30",8289.68,8355.48,8158.1,8223.89,303800],["2021-07-01",8158.1,8223.89,8092.31,8158.1,343100],["2021-07-02",8158.1,8289.68,8158.1,8223.89,454300],["2021-07-05",8158.1,8223.89,8026.52,8158.1,364800],["2021-07-06",8158.1,8816.01,8158.1,8421.27,2607600],["2021-07-07",8355.48,8487.06,8158.1,8355.48,306700],["2021-07-08",8289.68,8684.43,8289.68,8684.43,1121000],["2021-07-09",8552.85,8816.01,8026.52,8355.48,1080300],["2021-07-12",8816.01,8816.01,7763.36,7960.73,1037076],["2021-07-13",8026.52,8158.1,7829.15,8026.52,479700],["2021-07-14",8026.52,8092.31,7697.56,7960.73,385500],["2021-07-15",7829.15,8092.31,7829.15,7894.94,351500],["2021-07-16",8188.18,8264.0,8036.55,8112.36,270200],["2021-07-19",8112.36,8112.36,7430.01,7581.65,348600],["2021-07-20",7430.01,7733.28,7430.01,7733.28,225200],["2021-07-21",7657.46,7884.91,7657.46,7884.91,405700],["2021-07-22",7809.1,7884.91,7733.28,7884.91,181800],["2021-07-23",7809.1,7809.1,7657.46,7733.28,314500],["2021-07-26",7733.28,7733.28,7505.83,7657.46,186300],["2021-07-27",7657.46,7809.1,7657.46,7733.28,141600],["2021-07-28",7657.46,7733.28,7581.65,7657.46,234800],["2021-07-29",7657.46,7733.28,7581.65,7657.46,210200],["2021-07-30",7657.46,7809.1,7581.65,7733.28,187800],["2021-08-02",7733.28,7809.1,7657.46,7809.1,327900],["2021-08-03",7733.28,8036.55,7733.28,8036.55,401496],["2021-08-04",8036.55,8339.81,8036.55,8264.0,743500],["2021-08-05",8188.18,8339.81,8188.18,8188.18,199300],["2021-08-06",8264.0,8264.0,8036.55,8036.55,374300],["2021-08-09",8036.55,8188.18,7960.73,8112.36,368300],["2021-08-10",8188.18,8264.0,8036.55,8188.18,10434200],["2021-08-11",8188.18,8794.71,8188.18,8643.08,28248200],["2021-08-12",8643.08,8870.53,8643.08,8643.08,793800],["2021-08-13",8718.89,8718.89,8339.81,8643.08,518300],["2021-08-16",8567.26,8643.08,8415.63,8643.08,580100],["2021-08-17",8643.08,8643.08,8491.44,8567.26,414700],["2021-08-18",8567.26,8643.08,8491.44,8567.26,207800],["2021-08-19",8491.44,8567.26,8415.63,8567.26,406400],["2021-08-20",8567.26,8567.26,8264.0,8339.81,610000],["2021-08-23",8339.81,8339.81,7884.91,7960.73,597300],["2021-08-24",8036.55,8036.55,7733.28,7809.1,452800],["2021-08-25",7809.1,7960.73,7733.28,7884.91,259800],["2021-08-26",7960.73,7960.73,7809.1,7884.91,309600],["2021-08-27",7884.91,8036.55,7733.28,7960.73,287200],["2021-08-30",8036.55,8643.08,8036.55,8491.44,987700],["2021-08-31",8415.63,8567.26,7809.1,8415.63,400700],["2021-09-01",8415.63,8415.63,8112.36,8339.81,352500],["2021-09-06",8339.81,8643.08,8188.18,8491.44,1044500],["2021-09-07",8491.44,9477.06,8491.44,9173.79,3996600],["2021-09-08",9249.61,9401.24,9097.98,9173.79,1152600],["2021-09-09",9173.79,9249.61,8946.34,9097.98,659300],["2021-09-10",9097.98,9173.79,8946.34,9173.79,687100],["2021-09-13",9097.98,9856.14,9022.16,9325.43,1162500],["2021-09-14",9325.43,9325.43,9022.16,9173.79,469000],["2021-09-15",9173.79,9173.79,8946.34,9173.79,871300],["2021-09-16",8946.34,9477.06,8946.34,9249.61,928400],["2021-09-17",9325.43,9477.06,9249.61,9401.24,1566100],["2021-09-20",9477.06,10159.41,9325.43,9931.96,2390300],["2021-09-21",9856.14,10083.59,9552.88,9931.96,1175900],["2021-09-22",9856.14,10462.67,9856.14,10311.04,1216300],["2021-09-23",10159.41,10538.49,9780.32,10083.59,1446000],["2021-09-24",9856.14,10159.41,9628.69,10083.59,979100],["2021-09-27",10083.59,10159.41,9856.14,9931.96,1043900],["2021-09-28",9856.14,10083.59,9704.51,10007.77,687700],["2021-09-29",9856.14,10007.77,9780.32,10007.77,449800],["2021-09-30",10007.77,10235.22,9856.14,10083.59,316160],["2021-10-01",10083.59,10159.41,9931.96,10007.77,667900],["2021-10-04",10007.77,10007.77,9780.32,9856.14,835600],["2021-10-05",10007.77,10083.59,9856.14,10007.77,535200],["2021-10-06",10083.59,10235.22,9931.96,10235.22,582000],["2021-10-07",10235.22,10917.57,10235.22,10690.12,1131700],["2021-10-08",10765.94,10765.94,10462.67,10690.12,642700],["2021-10-11",10614.31,11675.74,10614.31,11372.47,1672649],["2021-10-12",11372.47,11903.19,11296.65,11675.74,9437500],["2021-10-13",11751.55,11979.0,11599.92,11751.55,609000],["2021-10-14",11751.55,11751.55,11448.29,11599.92,782100],["2021-10-15",11599.92,11675.74,11372.47,11599.92,5543700],["2021-10-18",11599.92,11751.55,11524.1,11675.74,669800],["2021-10-19",11675.74,12206.45,11599.92,12206.45,866600],["2021-10-20",12130.63,13192.07,12130.63,12964.62,6160200],["2021-10-21",12888.8,13267.88,12509.72,13192.07,835600],["2021-10-22",12888.8,13192.07,12888.8,13192.07,765200],["2021-10-25",13267.88,13571.15,12964.62,13192.07,744000],["2021-10-26",13192.07,13495.33,13192.07,13495.33,610900],["2021-10-27",13419.51,13571.15,13343.7,13495.33,507800],["2021-10-28",13419.51,13646.96,13419.51,13646.96,729600],["2021-10-29",13571.15,14101.86,13571.15,14026.05,905400],["2021-11-01",13950.23,14480.95,13950.23,14253.5,806600],["2021-11-02",14253.5,14329.31,14101.86,14101.86,692700],["2021-11-03",14026.05,14101.86,12888.8,13343.7,1929200],["2021-11-04",13495.33,13646.96,12888.8,13495.33,497400],["2021-11-05",13495.33,13646.96,13267.88,13571.15,451022],["2021-11-08",13495.33,13571.15,13267.88,13419.51,523500],["2021-11-09",13495.33,13874.41,13267.88,13571.15,609300],["2021-11-10",13571.15,13722.78,13495.33,13646.96,479300],["2021-11-11",13495.33,13646.96,13419.51,13646.96,553200],["2021-11-12",13571.15,13646.96,13267.88,13571.15,611000],["2021-11-15",13495.33,14101.86,13495.33,13950.23,1596600],["2021-11-16",14026.05,14026.05,13722.78,13874.41,892300],["2021-11-17",13874.41,13874.41,13646.96,13722.78,520700],["2021-11-18",13646.96,14860.03,13571.15,14556.76,2272400],["2021-11-19",14253.5,15163.29,14101.86,14556.76,1330100],["2021-11-22",14784.21,15011.66,14101.86,14329.31,923300],["2021-11-23",14329.31,14329.31,12358.08,13874.41,1324600],["2021-11-24",13874.41,14329.31,13646.96,13950.23,1432100],["2021-11-25",13950.23,14026.05,13722.78,13874.41,1607327],["2021-11-26",13874.41,13874.41,13343.7,13646.96,2472474],["2021-11-29",13571.15,13646.96,13040.43,13495.33,1258200],["2021-11-30",13571.15,14708.39,13571.15,14026.05,2186900],["2021-12-01",14026.05,14177.68,13798.6,14101.86,754300],["2021-12-02",14101.86,14177.68,13950.23,14101.86,1024000],["2021-12-03",14177.68,14480.95,13950.23,13950.23,1816100],["2021-12-06",14480.95,14480.95,13419.51,13646.96,956900],["2021-12-07",13722.78,14101.86,13419.51,14101.86,1370000],["2021-12-08",14253.5,15694.01,14101.86,15694.01,6861619],["2021-12-09",15542.38,15921.46,15163.29,15390.74,2838800],["2021-12-10",15390.74,15390.74,14935.84,15239.11,1043100],["2021-12-13",15087.48,15542.38,14860.03,15390.74,17918600],["2021-12-14",15314.93,15542.38,14860.03,14860.03,1622400],["2021-12-15",14935.84,15011.66,14556.76,14708.39,1161400],["2021-12-16",14784.21,14784.21,14101.86,14632.58,9009600],["2021-12-17",14480.95,15314.93,14405.13,14632.58,1386400],["2021-12-20",14405.13,14784.21,14177.68,14329.31,1531300],["2021-12-21",14329.31,14405.13,13874.41,14026.05,1781400],["2021-12-22",14177.68,14935.84,14101.86,14556.76,1726083],["2021-12-23",14632.58,14784.21,13950.23,14177.68,1503000],["2021-12-24",14177.68,14480.95,14026.05,14177.68,647400],["2021-12-27",14177.68,14329.31,13950.23,14026.05,777900],["2021-12-28",14101.86,14480.95,14026.05,14329.31,2250100],["2021-12-29",14405.13,14784.21,14405.13,14556.76,1748500],["2022-01-12",15921.46,15921.46,14101.86,14443.04,3210500],["2022-01-13",14556.76,14708.39,13457.42,13722.78,1254900],["2022-01-14",12812.98,13646.96,12812.98,13116.25,760400],["2022-01-17",13116.25,13116.25,12206.45,12206.45,2348200],["2022-01-18",11524.1,12282.27,11372.47,12282.27,1511500],["2022-01-19",12244.36,13116.25,11979.0,13116.25,857500],["2022-01-20",12206.45,13229.97,12206.45,12775.07,1116300],["2022-01-21",12509.72,12812.98,12320.18,12623.44,1288500],["2022-01-24",12623.44,12623.44,11751.55,11827.37,1446500],["2022-01-25",12054.82,12054.82,11448.29,12016.91,630300],["2022-01-26",12358.08,12358.08,11675.74,11675.74,448200],["2022-01-27",11524.1,12433.9,11524.1,11751.55,1137400],["2022-01-28",11827.37,11903.19,11524.1,11865.28,491000],["2022-02-07",12168.54,12661.35,12054.82,12509.72,700200],["2022-02-08",12888.8,12888.8,12433.9,12547.63,426800],["2022-02-09",12433.9,12623.44,12206.45,12509.72,673100],["2022-02-10",12509.72,12737.17,12130.63,12206.45,1456200],["2022-02-11",12206.45,12358.08,12092.73,12206.45,476400],["2022-02-14",12206.45,12661.35,12016.91,12433.9,1464200],["2022-02-15",12130.63,12433.9,12130.63,12358.08,1136700],["2022-02-16",12358.08,12623.44,12206.45,12471.81,1700600],["2022-02-17",12509.72,12509.72,12206.45,12358.08,658300],["2022-02-18",12358.08,12661.35,12320.18,12623.44,998900],["2022-02-21",12623.44,12737.17,12623.44,12737.17,1525100],["2022-02-22",12888.8,13343.7,12737.17,13343.7,2440700],["2022-02-23",13343.7,13571.15,13267.88,13343.7,738900],["2022-02-24",13154.16,13419.51,12509.72,13116.25,4277200],["2022-02-25",13040.43,13419.51,13040.43,13419.51,3958400],["2022-02-28",13419.51,13646.96,13267.88,13495.33,5513350],["2022-03-01",13495.33,13495.33,13267.88,13305.79,4633850],["2022-03-02",13154.16,13267.88,12926.71,12964.62,1064600],["2022-03-03",13120.99,13605.45,13120.99,13524.71,706800],["2022-03-04",13968.81,13968.81,13645.83,13645.83,734000],["2022-03-07",13686.2,13807.32,13322.85,13565.08,643600],["2022-03-08",13322.85,13645.83,13322.85,13484.34,515900],["2022-03-09",13807.32,14412.9,13726.57,14412.9,2898400],["2022-03-10",14937.74,15260.72,14534.02,14574.39,2059400],["2022-03-11",14574.39,14574.39,14291.78,14372.53,1192200],["2022-03-14",14049.55,14291.78,13565.08,13645.83,8427650],["2022-03-15",13403.59,13726.57,13403.59,13565.08,648900],["2022-03-16",13726.57,13968.81,13645.83,13928.43,467200],["2022-03-17",14130.29,14130.29,13726.57,13766.94,442700],["2022-03-18",13766.94,14130.29,13726.57,13807.32,8775050],["2022-03-21",13766.94,13968.81,13766.94,13766.94,542000],["2022-03-22",13766.94,13847.69,13605.45,13726.57,827800],["2022-03-23",13726.57,14009.18,13726.57,13847.69,700800],["2022-03-24",13766.94,13888.06,13686.2,13888.06,624900],["2022-03-25",13968.81,14493.64,13968.81,14211.04,1095200],["2022-03-28",13807.32,14211.04,13807.32,14130.29,690600],["2022-03-29",14130.29,14291.78,13726.57,13766.94,2745500],["2022-03-30",13766.94,14089.92,13565.08,13807.32,1391800],["2022-03-31",13807.32,13888.06,13322.85,13807.32,1236000],["2022-04-01",13726.57,13766.94,13484.34,13726.57,611700],["2022-04-04",13726.57,13807.32,13645.83,13726.57,544400],["2022-04-05",13686.2,13686.2,13524.71,13565.08,4142412],["2022-04-06",13403.59,13524.71,13242.1,13242.1,978000],["2022-04-07",13242.1,13282.48,12838.38,12838.38,791800],["2022-04-08",12838.38,12919.13,12434.66,12434.66,791600],["2022-04-12",12273.17,12596.15,11950.19,11950.19,914900],["2022-04-13",11950.19,12353.91,11950.19,12353.91,486400],["2022-04-14",12394.29,12757.64,12394.29,12434.66,308500],["2022-04-15",12394.29,12434.66,12111.68,12434.66,283800],["2022-04-18",12434.66,12434.66,11586.84,11748.33,744400],["2022-04-19",11788.7,12030.94,10940.89,10940.89,539100],["2022-04-20",10940.89,10981.26,10254.56,10456.42,872400],["2022-04-21",10133.44,10900.51,9891.21,10900.51,826600],["2022-04-22",10900.51,11223.49,10779.4,10940.89,367200],["2022-04-25",10658.28,10981.26,10214.18,10214.18,732700],["2022-04-26",9891.21,10375.67,9527.86,10375.67,769500],["2022-04-27",10375.67,10537.16,10133.44,10537.16,346400],["2022-04-28",10537.16,10739.02,10335.3,10416.05,355100],["2022-04-29",10335.3,10496.79,10254.56,10496.79,632400],["2022-05-04",10577.53,10779.4,10335.3,10496.79,329000],["2022-05-05",10537.16,10819.77,10416.05,10496.79,272800],["2022-05-06",10416.05,10416.05,10133.44,10133.44,279900],["2022-05-09",10093.07,10133.44,9447.11,9447.11,466600],["2022-05-10",8801.15,9447.11,8801.15,9285.62,803900],["2022-05-11",9527.86,9608.6,9204.88,9366.37,330600],["2022-05-12",9366.37,9447.11,8881.9,8881.9,337600],["2022-05-13",8881.9,8881.9,8276.32,8276.32,879800],["2022-05-16",8478.18,8841.53,8397.43,8397.43,282000],["2022-05-17",8155.2,8962.64,8155.2,8962.64,400300],["2022-05-18",9083.76,9285.62,9043.39,9204.88,221600],["2022-05-19",8881.9,9285.62,8801.15,9245.25,197800],["2022-05-20",9043.39,9487.48,9043.39,9204.88,247600],["2022-05-23",9204.88,9285.62,8881.9,8881.9,191800],["2022-05-24",8881.9,9204.88,8760.78,9204.88,190800],["2022-05-25",9204.88,9366.37,9043.39,9164.51,222500],["2022-05-26",9366.37,9648.97,9164.51,9487.48,912200],["2022-05-27",9527.86,9568.23,9447.11,9527.86,176900],["2022-05-30",9487.48,9931.58,9487.48,9931.58,253400],["2022-05-31",9850.83,9931.58,9487.48,9608.6,488300],["2022-06-01",9648.97,9689.34,9406.74,9648.97,276500],["2022-06-02",9487.48,9608.6,9164.51,9487.48,236500],["2022-06-03",9608.6,9608.6,8962.64,9366.37,133500],["2022-06-06",9325.99,9325.99,9083.76,9083.76,170600],["2022-06-07",8881.9,9083.76,8841.53,9083.76,407500],["2022-06-08",9043.39,9447.11,9043.39,9447.11,272200],["2022-06-09",9527.86,9527.86,9204.88,9245.25,180900],["2022-06-10",9204.88,9285.62,8881.9,9204.88,135700],["2022-06-13",9043.39,9043.39,8599.29,8599.29,576400],["2022-06-14",8397.43,8639.67,8316.69,8437.8,239400],["2022-06-15",8437.8,8599.29,8034.08,8155.2,498100],["2022-06-16",8639.67,8639.67,8074.45,8074.45,191700],["2022-06-17",7993.71,7993.71,7557.69,7589.99,328500],["2022-06-20",7589.99,8074.45,7444.65,7509.24,203200],["2022-06-21",7267.01,7589.99,7267.01,7468.87,5187500],["2022-06-22",7485.02,7509.24,7267.01,7468.87,6192900],["2022-06-23",7476.94,7751.48,7468.87,7751.48,124400],["2022-06-24",7759.55,8155.2,7759.55,7953.34,230600],["2022-06-27",7953.34,8235.94,7953.34,8074.45,116500],["2022-06-28",8114.83,8357.06,7993.71,8235.94,303500],["2022-06-29",8066.38,8235.94,8066.38,8074.45,125600],["2022-06-30",8074.45,8074.45,7993.71,8074.45,109300],["2022-07-01",8001.78,8058.31,7824.15,7993.71,78600],["2022-07-04",8074.45,8195.57,8034.08,8155.2,101200],["2022-07-05",8155.2,8155.2,7993.71,8017.93,63100],["2022-07-06",7759.55,8009.86,7735.33,7735.33,104500],["2022-07-07",7670.73,7824.15,7670.73,7816.07,95700],["2022-07-08",7735.33,7912.96,7735.33,7832.22,65300],["2022-07-11",7791.85,7912.96,7791.85,7816.07,109100],["2022-07-12",7816.07,7864.52,7791.85,7864.52,128300],["2022-07-13",7993.71,8042.16,7751.48,7937.19,282000],["2022-07-14",7912.96,8155.2,7912.96,8155.2,254900],["2022-07-15",8235.94,8558.92,8195.57,8478.18,2861600],["2022-07-18",8478.18,8720.41,8437.8,8478.18,713271],["2022-07-19",8478.18,8558.92,8235.94,8478.18,167600],["2022-07-20",8558.92,8760.78,8397.43,8680.04,288600],["2022-07-21",8760.78,8881.9,8478.18,8720.41,1974958],["2022-07-22",8680.04,8841.53,8639.67,8720.41,1425474],["2022-07-25",8639.67,8801.15,8558.92,8599.29,160800],["2022-07-26",8599.29,8680.04,8478.18,8599.29,304100],["2022-07-27",8639.67,8639.67,8357.06,8478.18,212100],["2022-07-28",8558.92,8760.78,8478.18,8720.41,10215400],["2022-07-29",8720.41,8720.41,8599.29,8639.67,85900],["2022-08-01",8558.92,8720.41,8478.18,8680.04,259600],["2022-08-02",8639.67,9124.13,8639.67,8801.15,13442371],["2022-08-03",8801.15,9245.25,8801.15,9043.39,330500],["2022-08-04",9204.88,9204.88,8881.9,8922.27,10865500],["2022-08-05",8922.27,8962.64,8841.53,8962.64,226600],["2022-08-08",8962.64,9083.76,8881.9,9043.39,271700],["2022-08-09",9043.39,9124.13,9003.02,9083.76,166400],["2022-08-10",9083.76,9124.13,9003.02,9043.39,187900],["2022-08-11",9083.76,9124.13,8720.41,8841.53,1937600],["2022-08-12",8801.15,8922.27,8720.41,8841.53,287900],["2022-08-15",8881.9,9083.76,8881.9,9083.76,238300],["2022-08-16",9124.13,9124.13,9003.02,9083.76,3970200],["2022-08-17",9083.76,9124.13,9003.02,9083.76,318100],["2022-08-18",9043.39,9083.76,8881.9,8962.64,200600],["2022-08-19",8962.64,9043.39,8881.9,8962.64,285000],["2022-08-22",9129.7,9217.07,8911.29,8911.29,339100],["2022-08-23",8823.92,8954.97,8823.92,8954.97,128400],["2022-08-24",8954.97,9042.34,8823.92,8954.97,113700],["2022-08-25",8954.97,8954.97,8823.92,8911.29,422900],["2022-08-26",8867.61,9479.17,8823.92,8998.66,224900],["2022-08-29",8736.56,8780.24,8596.77,8736.56,471600],["2022-08-30",8736.56,8911.29,8719.09,8719.09,162700],["2022-08-31",8474.46,8701.61,8474.46,8649.19,230400],["2022-09-05",8823.92,8823.92,8675.4,8736.56,202200],["2022-09-06",8736.56,8780.24,8692.88,8692.88,96400],["2022-09-07",8657.93,8692.88,8553.09,8553.09,334300],["2022-09-08",8553.09,8553.09,8299.73,8299.73,171300],["2022-09-09",8212.37,8299.73,8037.63,8194.89,202100],["2022-09-12",8387.1,8736.56,8387.1,8736.56,503100],["2022-09-13",8780.24,9348.12,8780.24,9348.12,1076500],["2022-09-14",9260.75,9435.48,9042.34,9435.48,628500],["2022-09-15",9435.48,9741.26,9260.75,9435.48,491500],["2022-09-16",9522.85,9522.85,9129.7,9129.7,415500],["2022-09-19",9173.39,9173.39,8780.24,9042.34,394300],["2022-09-20",8867.61,9566.53,8867.61,9566.53,492100],["2022-09-21",9348.12,9522.85,9217.07,9217.07,293600],["2022-09-22",9173.39,9217.07,8911.29,9086.02,314300],["2022-09-23",9086.02,9391.8,8998.66,9173.39,217800],["2022-09-26",9086.02,9086.02,8535.62,8631.72,605800],["2022-09-27",8561.83,8736.56,8561.83,8736.56,312400],["2022-09-28",8727.82,8727.82,8422.04,8561.83,251900],["2022-09-29",8649.19,8649.19,8430.78,8605.51,326700],["2022-09-30",8588.04,8684.14,8387.1,8526.88,205500],["2022-10-03",8474.46,8631.72,8247.31,8343.41,333100],["2022-10-04",8290.99,8701.61,8168.68,8343.41,199600],["2022-10-05",8474.46,8911.29,8212.37,8491.94,525700],["2022-10-06",8561.83,8561.83,8299.73,8299.73,156000],["2022-10-07",8133.74,8203.63,7723.12,7731.85,584000],["2022-10-10",7775.54,7775.54,7251.34,7731.85,221400],["2022-10-11",7600.81,7688.17,7198.92,7198.92,558400],["2022-10-12",7198.92,7329.97,6901.88,7207.66,1473800],["2022-10-13",7207.66,7452.28,7163.98,7181.45,1942700],["2022-10-14",7207.66,7574.6,7207.66,7426.08,286400],["2022-10-17",7408.6,7408.6,7163.98,7382.39,86900],["2022-10-18",7495.97,7600.81,7382.39,7513.44,218900],["2022-10-19",7557.12,7557.12,7338.71,7356.18,71800],["2022-10-20",7295.03,7399.87,7260.08,7277.55,95746],["2022-10-21",7251.34,7513.44,6989.25,6989.25,243700],["2022-10-24",6989.25,7076.61,6500.0,6971.77,1000000],["2022-10-25",6971.77,6989.25,6491.26,6561.16,5255000],["2022-10-26",6901.88,7006.72,6596.1,6901.88,441100],["2022-10-27",6989.25,7155.24,6980.51,7050.4,237600],["2022-10-28",7050.4,7163.98,6989.25,7032.93,91200],["2022-10-31",6989.25,7032.93,6814.52,6997.98,93100],["2022-11-01",6945.56,7015.46,6849.46,6910.62,88300],["2022-11-02",6910.62,6910.62,6805.78,6814.52,15092200],["2022-11-03",6901.88,6901.88,6657.26,6657.26,128600],["2022-11-04",6657.26,6657.26,6377.69,6377.69,136300],["2022-11-07",6377.69,6552.42,5932.12,6377.69,463500],["2022-11-08",6334.01,6360.22,5932.12,6360.22,511600],["2022-11-09",5967.07,6421.37,5967.07,6290.32,98000],["2022-11-10",6290.32,6290.32,5870.97,6272.85,262900],["2022-11-11",6202.96,6290.32,5967.07,6159.27,184000],["2022-11-14",6106.85,6106.85,5731.18,6063.17,305200],["2022-11-15",5766.13,5853.49,5643.82,5643.82,199300],["2022-11-16",5250.67,5940.86,5250.67,5678.76,388700],["2022-11-17",5678.76,5932.12,5591.4,5766.13,156500],["2022-11-18",5678.76,5766.13,5364.25,5678.76,274100],["2022-11-21",5434.14,5809.81,5434.14,5678.76,159700],["2022-11-22",5923.39,5984.54,5591.4,5809.81,202200],["2022-11-23",5809.81,6010.75,5678.76,5766.13,101500],["2022-11-24",5766.13,5766.13,5364.25,5547.72,190500],["2022-11-25",5547.72,5635.08,5547.72,5635.08,174500],["2022-11-28",5635.08,5958.33,5635.08,5949.6,346400],["2022-11-29",5984.54,6246.64,5984.54,6124.33,356000],["2022-11-30",6272.85,6290.32,6141.8,6290.32,373300],["2022-12-01",6543.68,6543.68,6386.42,6508.74,358200],["2022-12-02",6508.74,6508.74,6115.59,6500.0,336300],["2022-12-05",6552.42,6814.52,6500.0,6596.1,397600],["2022-12-06",6596.1,6596.1,6141.8,6202.96,270200],["2022-12-07",6202.96,6202.96,5853.49,5870.97,136700],["2022-12-08",5897.18,6115.59,5870.97,5940.86,169300],["2022-12-09",6194.22,6194.22,5897.18,6028.23,106800],["2022-12-12",6028.23,6272.85,6028.23,6089.38,229600],["2022-12-13",6264.11,6264.11,6028.23,6124.33,112000],["2022-12-14",6334.01,6334.01,6150.54,6168.01,185100],["2022-12-15",6115.59,6168.01,6080.65,6098.12,228900],["2022-12-16",6098.12,6377.69,6036.96,6334.01,417000],["2022-12-19",6290.32,6447.58,6264.11,6264.11,4966000],["2022-12-20",6185.48,6202.96,5914.65,5984.54,417100],["2022-12-21",5774.87,6377.69,5774.87,6377.69,728400],["2022-12-22",6377.69,6823.25,6334.01,6823.25,1164400],["2022-12-23",7295.03,7295.03,7251.34,7295.03,531400],["2022-12-26",7801.75,7801.75,7303.76,7513.44,2406600],["2022-12-27",7513.44,7793.01,7338.71,7513.44,784300],["2022-12-28",7513.44,7670.7,7163.98,7495.97,452600],["2022-12-29",7495.97,7513.44,7163.98,7495.97,242000],["2022-12-30",7504.7,7504.7,7181.45,7408.6,296800],["2023-01-03",7260.08,7408.6,7094.09,7129.03,1193400],["2023-01-04",7076.61,7207.66,7050.4,7076.61,303600],["2023-01-05",7076.61,7338.71,7076.61,7216.4,184000],["2023-01-06",7216.4,7338.71,7085.35,7085.35,120700],["2023-01-09",7085.35,7198.92,7067.88,7067.88,10133300],["2023-01-10",7067.88,7557.12,7067.88,7557.12,651800],["2023-01-11",8011.42,8011.42,7338.71,7338.71,319400],["2023-01-12",7469.76,7469.76,7251.34,7260.08,81500],["2023-01-13",7260.08,7461.02,7251.34,7251.34,192400],["2023-01-16",7207.66,7268.82,7172.72,7198.92,165900],["2023-01-17",7198.92,7295.03,7163.98,7233.87,228100],["2023-01-18",7190.19,7338.71,7190.19,7233.87,384400],["2023-01-19",7233.87,7391.13,7181.45,7329.97,219100],["2023-01-27",7731.85,7731.85,7382.39,7530.91,226900],["2023-01-30",7434.81,7600.81,7426.08,7452.28,222400],["2023-01-31",7426.08,7452.28,7163.98,7347.45,381100],["2023-02-01",7382.39,7504.7,7251.34,7251.34,255700],["2023-02-02",7242.61,7426.08,7163.98,7303.76,180900],["2023-02-03",7426.08,7426.08,7163.98,7163.98,202800],["2023-02-06",7172.72,7207.66,7102.82,7207.66,2209800],["2023-02-07",7251.34,7321.24,7076.61,7163.98,134500],["2023-02-08",7032.93,7163.98,6989.25,7076.61,150500],["2023-02-09",7137.77,7137.77,7085.35,7129.03,47600],["2023-02-10",7015.46,7198.92,7006.72,7024.19,158800],["2023-02-13",7032.93,7076.61,6727.15,6727.15,305200],["2023-02-14",6814.52,6989.25,6727.15,6753.36,111600],["2023-02-15",6893.15,6928.09,6814.52,6814.52,90800],["2023-02-16",6901.88,6928.09,6814.52,6866.94,596400],["2023-02-17",6866.94,7067.88,6840.73,6875.67,119900],["2023-02-20",6875.67,7163.98,6875.67,7163.98,260900],["2023-02-21",7163.98,7426.08,7120.3,7146.51,173800],["2023-02-22",7032.93,7120.3,6980.51,6980.51,195300],["2023-02-23",6980.51,6980.51,6823.25,6971.77,85800],["2023-02-24",6963.04,6971.77,6858.2,6858.2,66400],["2023-02-27",6727.15,6971.77,6727.15,6797.04,70800],["2023-02-28",6814.52,6971.77,6814.52,6849.46,49000],["2023-03-01",6831.99,6884.41,6735.89,6866.94,189300],["2023-03-02",6884.41,6901.88,6831.99,6875.67,36500],["2023-03-03",6875.67,6884.41,6814.52,6814.52,67700],["2023-03-06",6840.73,6840.73,6727.15,6770.83,71200],["2023-03-07",6893.15,6893.15,6753.36,6779.57,542489],["2023-03-08",6692.2,6788.31,6683.47,6788.31,61800],["2023-03-09",6788.31,6866.94,6762.1,6858.2,171800],["2023-03-10",6823.25,6840.73,6727.15,6814.52,70200],["2023-03-13",6753.36,6797.04,6700.94,6727.15,120600],["2023-03-14",6657.26,6727.15,6508.74,6622.31,73100],["2023-03-15",6639.78,6770.83,6639.78,6709.68,129400],["2023-03-16",6665.99,6683.47,6613.58,6639.78,79500],["2023-03-17",6639.78,6735.89,6639.78,6683.47,34500],["2023-03-20",6683.47,6683.47,6578.63,6613.58,67400],["2023-03-21",6552.42,6639.78,6290.32,6508.74,196500],["2023-03-22",6508.74,6508.74,6377.69,6395.16,171300],["2023-03-23",6395.16,6456.32,6342.74,6386.42,105700],["2023-03-24",6508.74,6508.74,6386.42,6412.63,73200],["2023-03-27",6412.63,6412.63,6377.69,6395.16,57500],["2023-03-28",6386.42,6456.32,6377.69,6395.16,17687853],["2023-03-29",6421.37,6421.37,6377.69,6395.16,108600],["2023-03-30",6421.37,6465.05,6395.16,6421.37,74500],["2023-03-31",6421.37,6438.84,6360.22,6386.42,77300],["2023-04-03",6403.9,6517.47,6395.16,6447.58,221800],["2023-04-04",6465.05,6596.1,6465.05,6552.42,132200],["2023-04-05",6552.42,6727.15,6552.42,6665.99,160000],["2023-04-06",6639.78,6744.62,6639.78,6648.52,159000],["2023-04-07",6657.26,6674.73,6569.89,6639.78,170600],["2023-04-10",6657.26,6928.09,6639.78,6814.52,508800],["2023-04-11",6823.25,6919.35,6823.25,6910.62,455900],["2023-04-12",6919.35,7163.98,6919.35,6989.25,472200],["2023-04-13",7076.61,7076.61,6858.2,6875.67,266100],["2023-04-14",6901.88,6901.88,6683.47,6814.52,280900],["2023-04-17",6814.52,6945.56,6814.52,6814.52,2544400],["2023-04-18",6945.56,6945.56,6805.78,6823.25,174700],["2023-04-19",6893.15,6893.15,6648.52,6648.52,169500],["2023-04-20",6648.52,6770.83,6648.52,6727.15,394600],["2023-04-21",6849.46,6849.46,6639.78,6639.78,94400],["2023-04-24",6639.78,6700.94,6622.31,6648.52,131900],["2023-04-25",6648.52,6683.47,6552.42,6604.84,93500],["2023-04-26",6438.84,6587.37,6438.84,6526.21,166600],["2023-04-27",6526.21,6604.84,6508.74,6508.74,253300],["2023-04-28",6508.74,6718.41,6465.05,6674.73,265200],["2023-05-04",6631.05,6648.52,6596.1,6639.78,126400],["2023-05-05",6596.1,6718.41,6596.1,6639.78,169400],["2023-05-08",6805.78,6805.78,6604.84,6683.47,273500],["2023-05-09",6639.78,6683.47,6596.1,6657.26,176600],["2023-05-10",6622.31,6858.2,6622.31,6831.99,670900],["2023-05-11",6945.56,6945.56,6779.57,6779.57,305800],["2023-05-12",6779.57,6823.25,6727.15,6788.31,228900],["2023-05-15",6814.52,6928.09,6788.31,6875.67,659300],["2023-05-16",6989.25,7163.98,6989.25,7050.4,812200],["2023-05-17",7233.87,7513.44,7163.98,7338.71,1435400],["2023-05-18",7347.45,7592.07,7347.45,7382.39,906500],["2023-05-19",7495.97,7530.91,7295.03,7408.6,760500],["2023-05-22",7408.6,7443.55,7295.03,7321.24,666900],["2023-05-23",7312.5,7312.5,7251.34,7251.34,543900],["2023-05-24",7251.34,7522.18,7251.34,7399.87,666500],["2023-05-25",7426.08,7583.33,7338.71,7391.13,461000],["2023-05-26",7426.08,7461.02,7347.45,7426.08,334400],["2023-05-29",7443.55,7941.53,7391.13,7941.53,1845200],["2023-05-30",8212.37,8491.94,7993.95,8491.94,2451700],["2023-05-31",8780.24,8911.29,8535.62,8736.56,2412900],["2023-06-01",8780.24,8867.61,8387.1,8657.93,1260100],["2023-06-02",8867.61,8867.61,8483.2,8483.2,1367300],["2023-06-05",8622.98,8622.98,8404.57,8404.57,814100],["2023-06-06",8474.46,8518.15,8387.1,8387.1,877400],["2023-06-07",8387.1,8954.97,8387.1,8954.97,2929200],["2023-06-08",8954.97,8998.66,8474.46,8544.35,841700],["2023-06-09",8544.35,8561.83,8369.62,8474.46,3544700],["2023-06-12",8483.2,8823.92,8387.1,8675.4,2457100],["2023-06-13",8684.14,8736.56,8474.46,8570.56,2096700],["2023-06-14",8570.56,8579.3,8378.36,8387.1,553300],["2023-06-15",8430.78,8430.78,8037.63,8151.21,666700],["2023-06-16",8186.16,8518.15,8186.16,8343.41,666400],["2023-06-19",8352.15,8387.1,8194.89,8194.89,325900],["2023-06-20",8125.0,8151.21,8037.63,8151.21,533700],["2023-06-21",8203.63,8474.46,8194.89,8387.1,672700],["2023-06-22",8404.57,8588.04,8325.94,8483.2,673900],["2023-06-23",8605.51,8605.51,8395.83,8413.31,2738000],["2023-06-26",8387.1,8413.31,8125.0,8212.37,18605911],["2023-06-27",8221.1,8378.36,8221.1,8299.73,5610600],["2023-06-28",8256.05,8317.2,8177.42,8177.42,3304100],["2023-06-29",8290.99,8290.99,8037.63,8037.63,5420964],["2023-06-30",7950.27,8125.0,7906.59,7906.59,387100],["2023-07-03",7924.06,8037.63,7871.64,7941.53,5449200],["2023-07-04",7906.59,7950.27,7862.9,7950.27,1505000],["2023-07-05",8125.0,8125.0,7959.01,7993.95,1287151],["2023-07-06",7967.74,8037.63,7819.22,7836.69,437500],["2023-07-07",7854.17,7871.64,7644.49,7714.38,550500],["2023-07-10",7731.85,7915.32,7714.38,7880.38,239800],["2023-07-11",7862.9,8081.32,7862.9,8002.69,425300],["2023-07-12",7967.74,8037.63,7906.59,7924.06,243600],["2023-07-13",7932.8,8256.05,7932.8,8177.42,941300],["2023-07-14",8229.84,8509.41,8212.37,8422.04,3572800],["2023-07-17",8430.78,8518.15,8299.73,8369.62,1107100],["2023-07-18",8334.68,8378.36,8282.26,8378.36,791200],["2023-07-19",8474.46,8727.82,8387.1,8579.3,1407100],["2023-07-20",8649.19,8684.14,8544.35,8649.19,2595600],["2023-07-21",8823.92,8823.92,8343.41,8369.62,2003000],["2023-07-24",8369.62,8422.04,8212.37,8282.26,1066400],["2023-07-25",8334.68,8561.83,8221.1,8404.57,17925100],["2023-07-26",8544.35,8954.97,8474.46,8954.97,4988700],["2023-07-27",9435.48,9435.48,8954.97,9042.34,11697600],["2023-07-28",9042.34,9086.02,8823.92,8954.97,1826000],["2023-07-31",9086.02,9129.7,8911.29,9042.34,1831200],["2023-08-01",9086.02,9086.02,8736.56,8736.56,1472400],["2023-08-02",8727.82,8998.66,8657.93,8911.29,1196500],["2023-08-03",8780.24,8911.29,8736.56,8736.56,1541100],["2023-08-04",8823.92,9348.12,8823.92,9348.12,3579800],["2023-08-07",9391.8,9741.26,9391.8,9566.53,2537600],["2023-08-08",9479.17,9566.53,9348.12,9479.17,1391800],["2023-08-09",9435.48,10003.36,9304.44,9828.63,4270500],["2023-08-10",9828.63,10047.04,9784.95,9784.95,3762600],["2023-08-11",9741.26,9872.31,9391.8,9479.17,2830200],["2023-08-14",9610.22,9741.26,9479.17,9610.22,3152000],["2023-08-15",9872.31,10265.46,9697.58,10047.04,3644700],["2023-08-16",10047.04,10352.82,9915.99,10352.82,1375200],["2023-08-17",10309.14,10877.02,10265.46,10658.6,3901700],["2023-08-18",10483.87,10789.65,9915.99,9915.99,3394700],["2023-08-21",9828.63,10309.14,9610.22,10134.41,1507300],["2023-08-22",10047.04,10309.14,9610.22,10265.46,1485400],["2023-08-23",10265.46,10440.19,10221.77,10265.46,521600],["2023-08-24",10265.46,10483.87,10134.41,10440.19,661600],["2023-08-25",10440.19,10745.97,10396.51,10440.19,1405700],["2023-08-28",10527.55,10789.65,10396.51,10614.92,964500],["2023-08-29",10614.92,10789.65,10440.19,10571.24,932800],["2023-08-30",10658.6,11095.43,10614.92,10833.33,6728000],["2023-08-31",10877.02,10964.38,10702.28,10702.28,1922680],["2023-09-05",10745.97,10877.02,10571.24,10702.28,1506800],["2023-09-06",10702.28,11444.89,10614.92,11444.89,2483800],["2023-09-07",11663.31,11663.31,11313.84,11532.26,1594900],["2023-09-08",11619.62,11881.72,11444.89,11838.04,2010500],["2023-09-11",11838.04,11838.04,11444.89,11488.58,1524900],["2023-09-12",11357.53,11663.31,11270.16,11575.94,2257550],["2023-09-13",11575.94,11706.99,11488.58,11575.94,3167500],["2023-09-14",11488.58,11575.94,11095.43,11270.16,1765500],["2023-09-15",11270.16,11706.99,11270.16,11488.58,1539000],["2023-09-18",11357.53,11401.21,11139.11,11139.11,4585300],["2023-09-19",11139.11,11182.8,10658.6,10833.33,9876900],["2023-09-20",10833.33,11095.43,10658.6,10833.33,43042200],["2023-09-21",11481.48,11574.07,11203.7,11574.07,1272500],["2023-09-22",11759.26,12361.11,11574.07,11805.56,2098700],["2023-09-25",11805.56,11851.85,11018.52,11018.52,1680500],["2023-09-26",10925.93,11481.48,10925.93,11250.0,816200],["2023-09-27",11111.11,11296.3,10879.63,11111.11,954200],["2023-09-28",11203.7,11203.7,10925.93,11203.7,443000],["2023-09-29",11111.11,11296.3,11018.52,11296.3,797000],["2023-10-02",11111.11,11296.3,10925.93,10925.93,573400],["2023-10-03",10833.33,11111.11,10231.48,10324.07,1161500],["2023-10-04",10231.48,10740.74,10231.48,10648.15,686100],["2023-10-05",10648.15,10879.63,10601.85,10601.85,640200],["2023-10-06",10555.56,10833.33,10509.26,10740.74,345900],["2023-10-09",10648.15,10925.93,10648.15,10833.33,395200],["2023-10-10",10833.33,10972.22,10694.44,10833.33,612400],["2023-10-11",10833.33,10833.33,10648.15,10787.04,3380500],["2023-10-12",10833.33,10833.33,10648.15,10740.74,485300],["2023-10-13",10648.15,10740.74,10555.56,10740.74,407900],["2023-10-16",10694.44,10740.74,10555.56,10555.56,337400],["2023-10-17",10555.56,11250.0,10555.56,11018.52,2334500],["2023-10-18",11064.81,11111.11,10555.56,10972.22,4721200],["2023-10-19",10925.93,10925.93,10231.48,10462.96,1031300],["2023-10-20",10462.96,10601.85,10277.78,10416.67,696800],["2023-10-23",10462.96,10740.74,10462.96,10509.26,736500],["2023-10-24",10416.67,10833.33,10416.67,10740.74,7558600],["2023-10-25",10601.85,10740.74,10555.56,10555.56,3030300],["2023-10-26",10694.44,10694.44,10231.48,10370.37,8133700],["2023-10-27",10324.07,10370.37,10231.48,10277.78,961600],["2023-10-30",10324.07,10416.67,10324.07,10324.07,894500],["2023-10-31",10324.07,10370.37,10185.19,10185.19,1033900],["2023-11-01",10185.19,10277.78,9583.33,10185.19,13538385],["2023-11-02",10324.07,10879.63,10324.07,10879.63,19666200],["2023-11-03",11296.3,11296.3,11018.52,11111.11,1280400],["2023-11-06",11203.7,11574.07,11018.52,11574.07,6443300],["2023-11-07",11527.78,11527.78,11250.0,11435.19,2254500],["2023-11-08",11435.19,12037.04,11296.3,11898.15,2474900],["2023-11-09",11990.74,12037.04,11805.56,11990.74,2833300],["2023-11-10",12037.04,12037.04,11712.96,11898.15,2276400],["2023-11-13",11898.15,12222.22,11759.26,12083.33,5775028],["2023-11-14",12129.63,12916.67,12083.33,12916.67,7369500],["2023-11-15",13796.3,13796.3,13703.7,13796.3,12090700],["2023-11-16",13888.89,14537.04,13703.7,14259.26,13886400],["2023-11-17",14722.22,14722.22,13703.7,14027.78,9390400],["2023-11-20",13796.3,15000.0,13703.7,15000.0,14934400],["2023-11-21",15370.37,15555.56,14675.93,14768.52,8639400],["2023-11-22",14861.11,15462.96,14722.22,15462.96,9785400],["2023-11-23",15509.26,15555.56,14814.81,14814.81,9151100],["2023-11-24",14907.41,14907.41,14166.67,14722.22,5383600],["2023-11-27",14814.81,15185.19,14305.56,14768.52,7703500],["2023-11-28",15277.78,15370.37,14398.15,15185.19,7764000],["2023-11-29",15277.78,15370.37,14768.52,15277.78,7624700],["2023-11-30",15370.37,15740.74,15185.19,15740.74,15560800],["2023-12-01",15833.33,16111.11,15555.56,15925.93,8284900],["2023-12-04",16203.7,16666.67,15879.63,16481.48,11615200],["2023-12-05",16666.67,16666.67,15694.44,15694.44,6999100],["2023-12-06",15740.74,15925.93,15416.67,15925.93,6389800],["2023-12-07",16064.81,16157.41,15092.59,15925.93,7812700],["2023-12-08",15648.15,15925.93,15231.48,15555.56,5507500],["2023-12-11",15740.74,15740.74,14953.7,15185.19,6596800],["2023-12-12",15185.19,15416.67,15092.59,15185.19,5299700],["2023-12-13",15185.19,15509.26,14861.11,15000.0,5625000],["2023-12-14",15000.0,15092.59,14537.04,14629.63,4309100],["2023-12-15",14629.63,15000.0,14490.74,14814.81,4328700],["2023-12-18",15000.0,15000.0,14675.93,14675.93,2178000],["2023-12-19",14490.74,14814.81,14259.26,14814.81,5836700],["2023-12-20",15000.0,15046.3,14814.81,14861.11,4172700],["2023-12-21",15092.59,15092.59,14768.52,14907.41,5149600],["2023-12-22",15000.0,15000.0,14722.22,14814.81,4073000],["2023-12-25",14814.81,15000.0,14722.22,14861.11,7494200],["2023-12-26",14953.7,15000.0,14768.52,14861.11,4887900],["2023-12-27",14907.41,14907.41,14629.63,14768.52,7454500],["2023-12-28",14722.22,14814.81,14629.63,14722.22,3041400],["2023-12-29",14722.22,14861.11,14629.63,14814.81,3288200],["2024-01-02",14861.11,14953.7,14074.07,14907.41,12328600],["2024-01-03",14814.81,15416.67,14583.33,15416.67,11529600],["2024-01-04",15555.56,16157.41,15416.67,15833.33,15555700],["2024-01-05",15879.63,16203.7,15648.15,15833.33,9649500],["2024-01-08",16064.81,16851.85,15787.04,16666.67,17514400],["2024-01-09",16666.67,16851.85,16435.19,16666.67,8130300],["2024-01-10",16851.85,16851.85,15648.15,15972.22,8371000],["2024-01-11",15833.33,16157.41,15509.26,15833.33,5537800],["2024-01-12",15555.56,16018.52,15138.89,15648.15,8388200],["2024-01-15",15879.63,15972.22,15231.48,15462.96,4440500],["2024-01-16",15231.48,15879.63,15231.48,15879.63,5889500],["2024-01-17",15925.93,15972.22,15694.44,15740.74,5765400],["2024-01-18",15833.33,15925.93,15555.56,15787.04,4642800],["2024-01-19",15787.04,15972.22,15555.56,15740.74,8705400],["2024-01-22",15925.93,15925.93,15277.78,15555.56,10568200],["2024-01-23",15555.56,15601.85,15185.19,15509.26,3771200],["2024-01-24",15462.96,15555.56,14814.81,14814.81,13184000],["2024-01-25",14814.81,15092.59,14722.22,14907.41,3600700],["2024-01-26",14953.7,15370.37,14907.41,15277.78,9476100],["2024-01-29",15324.07,15509.26,15185.19,15324.07,5139000],["2024-01-30",15324.07,15324.07,14953.7,15046.3,3770900],["2024-01-31",15138.89,15138.89,14768.52,14907.41,4505200],["2024-02-01",15046.3,15092.59,14768.52,15000.0,3655400],["2024-02-02",15046.3,15046.3,14722.22,14953.7,7753700],["2024-02-05",14953.7,14953.7,14351.85,14583.33,13766100],["2024-02-06",14537.04,14814.81,14537.04,14722.22,5202700],["2024-02-07",14537.04,14814.81,14351.85,14722.22,12146700],["2024-02-15",14814.81,14907.41,14675.93,14722.22,3637500],["2024-02-16",14814.81,14814.81,14351.85,14444.44,5709000],["2024-02-19",14583.33,15416.67,14351.85,15416.67,17872000],["2024-02-20",15740.74,16388.89,15462.96,16111.11,17076400],["2024-02-21",16296.3,16296.3,15462.96,15787.04,10214700],["2024-02-22",15925.93,16203.7,15509.26,16203.7,19546200],["2024-02-23",16481.48,17314.81,16157.41,16851.85,35442200],["2024-02-26",17037.04,17777.78,16898.15,17777.78,18522100],["2024-02-27",18194.44,18379.63,17129.63,17731.48,14312300],["2024-02-28",17962.96,17962.96,16990.74,17407.41,17959700],["2024-02-29",17500.0,17824.07,16944.44,17777.78,15659600],["2024-03-01",17777.78,18055.56,17268.52,17824.07,11391400],["2024-03-04",17916.67,18101.85,17222.22,17500.0,11049800],["2024-03-05",17546.3,17685.19,17083.33,17546.3,10009000],["2024-03-06",17546.3,17592.59,16712.96,17037.04,12224900],["2024-03-07",16944.44,17222.22,16666.67,17175.93,10320200],["2024-03-08",17222.22,17268.52,16018.52,16064.81,33851100],["2024-03-11",16111.11,16250.0,15694.44,16203.7,12252200],["2024-03-12",16203.7,16388.89,15833.33,15833.33,10631500],["2024-03-13",15972.22,16111.11,15740.74,16018.52,10715700],["2024-03-14",16111.11,16111.11,15648.15,15694.44,17933400],["2024-03-15",15740.74,16111.11,15694.44,16111.11,12921800],["2024-03-18",15972.22,16018.52,15046.3,15046.3,16005000],["2024-03-19",15231.48,15231.48,14814.81,15000.0,9857300],["2024-03-20",15092.59,15370.37,14768.52,15277.78,7337900],["2024-03-21",15462.96,15509.26,15138.89,15277.78,5974300],["2024-03-22",15370.37,15370.37,14953.7,15046.3,7785900],["2024-03-25",15231.48,15231.48,14722.22,14861.11,9277500],["2024-03-26",14907.41,15740.74,14722.22,15740.74,23088500],["2024-03-27",15879.63,15879.63,15416.67,15462.96,7924400],["2024-03-28",15555.56,15694.44,15092.59,15138.89,8085100],["2024-03-29",15185.19,15509.26,14953.7,15370.37,15480900],["2024-04-01",15277.78,15370.37,14953.7,15046.3,10462800],["2024-04-02",15092.59,15370.37,14953.7,15138.89,7485000],["2024-04-03",15138.89,15324.07,14861.11,15046.3,15148809],["2024-04-04",15046.3,15138.89,14722.22,14722.22,22894871],["2024-04-05",14675.93,14907.41,14537.04,14722.22,5786100],["2024-04-08",14814.81,14814.81,13703.7,13750.0,33807200],["2024-04-09",13796.3,14120.37,13240.74,13981.48,10742800],["2024-04-10",14212.96,14351.85,13935.19,13981.48,7038100],["2024-04-11",13657.41,13981.48,13657.41,13888.89,4131100],["2024-04-12",13842.59,14120.37,13796.3,13981.48,6547900],["2024-04-15",13981.48,13981.48,13009.26,13009.26,7172400],["2024-04-16",12824.07,12962.96,12129.63,12407.41,17879400],["2024-04-17",12777.78,12824.07,12500.0,12546.3,24641400],["2024-04-19",12222.22,12500.0,11990.74,12083.33,6816300],["2024-04-22",12592.59,12638.89,12083.33,12453.7,5029100],["2024-04-23",12500.0,12500.0,11990.74,12129.63,4575800],["2024-04-24",12268.52,12870.37,12222.22,12870.37,7834200],["2024-04-25",12777.78,12777.78,12314.81,12546.3,4761800],["2024-04-26",12268.52,12453.7,12129.63,12175.93,5850300],["2024-05-02",12314.81,12453.7,12083.33,12314.81,3708500],["2024-05-03",12407.41,12731.48,12268.52,12314.81,9470600],["2024-05-06",12500.0,13148.15,12361.11,13148.15,18485800],["2024-05-07",13518.52,13518.52,13009.26,13240.74,9542100],["2024-05-08",12962.96,13333.33,12916.67,13240.74,6666300],["2024-05-09",13333.33,13333.33,12731.48,12916.67,12734100],["2024-05-10",12962.96,13009.26,12592.59,12870.37,6445100],["2024-05-13",12777.78,12916.67,12407.41,12592.59,6797700],["2024-05-14",12638.89,12777.78,12453.7,12500.0,5091800],["2024-05-15",12638.89,12824.07,12407.41,12731.48,18741100],["2024-05-16",12870.37,13101.85,12731.48,12870.37,8363900],["2024-05-17",12916.67,13750.0,12870.37,13750.0,20887700],["2024-05-20",13981.48,14675.93,13888.89,14629.63,43951200],["2024-05-21",14629.63,14861.11,14351.85,14675.93,16242800],["2024-05-22",14768.52,15185.19,14537.04,14907.41,21164100],["2024-05-23",14814.81,15185.19,14537.04,15046.3,13650400],["2024-05-24",14907.41,15092.59,14212.96,14351.85,16466100],["2024-05-27",14490.74,15138.89,14444.44,15092.59,17117500],["2024-05-28",15277.78,15648.15,15092.59,15092.59,13487300],["2024-05-29",15185.19,15462.96,14861.11,15092.59,18977000],["2024-05-30",14907.41,15046.3,14444.44,14675.93,14537400],["2024-05-31",14907.41,15046.3,14629.63,14675.93,8243300],["2024-06-03",14907.41,15046.3,14629.63,14675.93,14751400],["2024-06-04",14722.22,15231.48,14675.93,15046.3,18226900],["2024-06-05",15185.19,15231.48,14722.22,14722.22,11328700],["2024-06-06",14814.81,15000.0,14629.63,14768.52,10682500],["2024-06-07",14907.41,14953.7,14629.63,14675.93,9511100],["2024-06-10",14814.81,14814.81,14351.85,14351.85,10995400],["2024-06-11",14444.44,14537.04,13981.48,14027.78,15061500],["2024-06-12",14120.37,14305.56,14027.78,14074.07,9301200],["2024-06-13",14259.26,14490.74,14120.37,14305.56,11087800],["2024-06-14",14398.15,14398.15,13703.7,13703.7,11113960],["2024-06-17",13842.59,14583.33,13750.0,14398.15,15492000],["2024-06-18",14537.04,14537.04,14212.96,14212.96,8519700],["2024-06-19",14351.85,14351.85,13796.3,13935.19,9627900],["2024-06-20",14027.78,14027.78,13518.52,13750.0,6332100],["2024-06-21",13888.89,14074.07,13518.52,13518.52,13752800],["2024-06-24",13518.52,13750.0,12870.37,12870.37,18434800],["2024-06-25",13055.56,13194.44,12870.37,13055.56,4409800],["2024-06-26",13055.56,13148.15,12592.59,12638.89,13647500],["2024-06-27",12731.48,13333.33,12638.89,13055.56,7501300],["2024-06-28",13194.44,13240.74,12592.59,13240.74,6448700],["2024-07-01",13055.56,13055.56,12870.37,12916.67,3064400],["2024-07-02",12962.96,13101.85,12916.67,13009.26,2918000],["2024-07-03",13009.26,13379.63,13009.26,13148.15,4799300],["2024-07-04",13240.74,13333.33,13009.26,13009.26,2938900],["2024-07-05",13009.26,13101.85,12870.37,12916.67,3358800],["2024-07-08",12962.96,13194.44,12916.67,12962.96,3917200],["2024-07-09",13009.26,13703.7,13009.26,13703.7,12895885],["2024-07-10",13703.7,13796.3,13425.93,13425.93,5078600],["2024-07-11",13518.52,13611.11,13333.33,13333.33,3338000],["2024-07-12",13379.63,13379.63,13101.85,13101.85,3589200],["2024-07-15",13101.85,13240.74,13009.26,13101.85,2723000],["2024-07-16",13101.85,13518.52,13101.85,13101.85,4975300],["2024-07-17",13240.74,13240.74,12546.3,12824.07,8036000],["2024-07-18",12824.07,12916.67,12592.59,12916.67,5018100],["2024-07-19",13009.26,13009.26,12500.0,12500.0,5338800],["2024-07-22",12500.0,12500.0,11712.96,11990.74,12168600],["2024-07-23",11990.74,12129.63,11898.15,11944.44,6125300],["2024-07-24",11712.96,12222.22,11712.96,12175.93,4676100],["2024-07-25",12222.22,12222.22,11944.44,12037.04,2250100],["2024-07-26",12175.93,12175.93,11990.74,12129.63,1930800],["2024-07-29",12222.22,12268.52,12083.33,12129.63,2239700],["2024-07-30",12083.33,12129.63,11759.26,11759.26,5067600],["2024-07-31",11851.85,12083.33,11805.56,11944.44,2443000],["2024-08-01",11944.44,11990.74,11111.11,11111.11,7480000],["2024-08-02",11111.11,11342.59,10787.04,11296.3,6446700],["2024-08-05",10925.93,11111.11,10509.26,10509.26,8083800],["2024-08-06",10509.26,10740.74,10231.48,10694.44,5422900],["2024-08-07",10694.44,10740.74,10509.26,10601.85,2974400],["2024-08-08",10648.15,11018.52,10555.56,10787.04,12883276],["2024-08-09",10833.33,10925.93,10694.44,10879.63,4673000],["2024-08-12",10787.04,10972.22,10787.04,10879.63,3161700],["2024-08-13",10833.33,10925.93,10601.85,10694.44,2756100],["2024-08-14",10694.44,10787.04,10509.26,10509.26,2269700],["2024-08-15",10509.26,10555.56,10277.78,10277.78,2350000],["2024-08-16",10370.37,10972.22,10370.37,10972.22,5693500],["2024-08-19",11296.3,11481.48,11157.41,11296.3,6188400],["2024-08-20",11342.59,11666.67,11250.0,11574.07,9998238],["2024-08-21",11574.07,11620.37,11388.89,11481.48,3269200],["2024-08-22",11527.78,11620.37,11342.59,11527.78,3054300],["2024-08-23",11481.48,11527.78,11342.59,11481.48,2536600],["2024-08-26",11666.67,11759.26,11342.59,11342.59,3413100],["2024-08-27",11342.59,11435.19,11203.7,11388.89,2791600],["2024-08-28",11342.59,11435.19,11064.81,11296.3,4810400],["2024-08-29",11342.59,11527.78,11296.3,11296.3,2572200],["2024-08-30",11388.89,11574.07,11296.3,11296.3,3545700],["2024-09-04",11203.7,11250.0,10972.22,11064.81,3772400],["2024-09-05",11111.11,11342.59,11064.81,11111.11,4201700],["2024-09-06",11111.11,11157.41,10972.22,11064.81,1458500],["2024-09-09",11018.52,11018.52,10787.04,10787.04,4451100],["2024-09-10",10879.63,10879.63,10462.96,10601.85,4070900],["2024-09-11",10555.56,10694.44,10462.96,10601.85,2110800],["2024-09-12",10648.15,10740.74,10601.85,10601.85,1306700],["2024-09-13",10601.85,10740.74,10601.85,10740.74,2937100],["2024-09-16",10740.74,10740.74,10462.96,10509.26,2318600],["2024-09-17",10462.96,10601.85,10416.67,10601.85,2008600],["2024-09-18",10648.15,10694.44,10509.26,10694.44,2019600],["2024-09-19",10694.44,10740.74,10601.85,10694.44,1653000],["2024-09-20",10787.04,10972.22,10648.15,10648.15,15424800],["2024-09-23",10740.74,10787.04,10555.56,10694.44,3001200],["2024-09-24",10694.44,10694.44,10509.26,10694.44,3238700],["2024-09-25",10740.74,11435.19,10694.44,11342.59,12543300],["2024-09-26",11296.3,11388.89,11203.7,11342.59,13189000],["2024-09-27",11481.48,11527.78,11250.0,11342.59,18238800],["2024-09-30",11388.89,11388.89,11157.41,11296.3,3275400],["2024-10-01",11342.59,11527.78,11157.41,11157.41,13682400],["2024-10-02",11157.41,11250.0,11111.11,11111.11,2919900],["2024-10-03",11111.11,11250.0,10740.74,10787.04,7731000],["2024-10-04",10787.04,10833.33,10694.44,10833.33,2601000],["2024-10-07",10833.33,10879.63,10601.85,10740.74,2674200],["2024-10-08",10694.44,10787.04,10555.56,10787.04,2531800],["2024-10-09",10787.04,10833.33,10694.44,10833.33,2546200],["2024-10-10",10879.63,11250.0,10879.63,11111.11,11893736],["2024-10-11",11111.11,11111.11,10972.22,11064.81,1970200],["2024-10-14",11111.11,11203.7,10787.04,10787.04,12069900],["2024-10-15",10787.04,10879.63,10694.44,10740.74,3040800],["2024-10-16",10694.44,10833.33,10416.67,10416.67,5662900],["2024-10-17",10500.0,10700.0,10400.0,10600.0,3859300],["2024-10-18",10650.0,10700.0,10500.0,10500.0,1851600],["2024-10-21",10550.0,10750.0,10450.0,10600.0,2081800],["2024-10-22",10600.0,11150.0,10550.0,10900.0,15931200],["2024-10-23",10950.0,11200.0,10900.0,11150.0,5204700],["2024-10-24",11150.0,11150.0,10900.0,10900.0,2643800],["2024-10-25",10850.0,11000.0,10800.0,10800.0,2623400],["2024-10-28",10800.0,10900.0,10650.0,10700.0,2162200],["2024-10-29",10750.0,11050.0,10750.0,11000.0,5506600],["2024-10-30",11000.0,11000.0,10800.0,10900.0,1529400],["2024-10-31",10850.0,11000.0,10800.0,10850.0,2226700],["2024-11-01",10900.0,11300.0,10850.0,11000.0,7677500],["2024-11-04",11050.0,11100.0,10800.0,10950.0,2745600],["2024-11-05",10900.0,11000.0,10850.0,10850.0,9962600],["2024-11-06",10900.0,11250.0,10850.0,11200.0,4410900],["2024-11-07",11300.0,11350.0,11050.0,11100.0,2880700],["2024-11-08",11100.0,11150.0,11000.0,11100.0,2378600],["2024-11-11",11100.0,11500.0,11100.0,11350.0,7682900],["2024-11-12",11400.0,11400.0,11100.0,11250.0,3241100],["2024-11-13",11150.0,11200.0,10700.0,10950.0,7392300],["2024-11-14",10950.0,10950.0,10400.0,10600.0,5576200],["2024-11-15",10550.0,10750.0,10450.0,10500.0,3682600],["2024-11-18",10500.0,10700.0,10400.0,10700.0,3064400],["2024-11-19",10600.0,10700.0,10250.0,10250.0,4188600],["2024-11-20",10050.0,10350.0,9960.0,10100.0,7078100],["2024-11-21",10150.0,10400.0,10100.0,10350.0,1935200],["2024-11-22",10300.0,10350.0,10200.0,10200.0,5404000],["2024-11-25",10250.0,10400.0,10150.0,10400.0,2408600],["2024-11-26",10400.0,10850.0,10400.0,10700.0,5417800],["2024-11-27",10700.0,10700.0,10500.0,10550.0,1649300],["2024-11-28",10650.0,10700.0,10500.0,10550.0,1717600],["2024-11-29",10500.0,10900.0,10500.0,10700.0,7889000],["2024-12-02",10850.0,10900.0,10550.0,10750.0,22325700],["2024-12-03",10800.0,10850.0,10550.0,10550.0,14969700],["2024-12-04",10600.0,10600.0,10150.0,10200.0,30572700],["2024-12-05",10300.0,10650.0,10000.0,10650.0,23884200],["2024-12-06",10700.0,10700.0,10400.0,10450.0,18820600],["2024-12-09",10450.0,10550.0,10350.0,10450.0,16817000],["2024-12-10",10500.0,10550.0,10350.0,10450.0,20750900],["2024-12-11",10500.0,10500.0,10200.0,10250.0,11014500],["2024-12-12",10250.0,10300.0,10100.0,10250.0,5855500],["2024-12-13",10250.0,10250.0,10050.0,10100.0,12541200],["2024-12-16",10100.0,10200.0,10000.0,10050.0,12337200],["2024-12-17",10100.0,10150.0,10000.0,10100.0,9337800],["2024-12-18",10150.0,10150.0,10000.0,10100.0,4459608],["2024-12-19",10000.0,10050.0,9760.0,9840.0,8049700],["2024-12-20",9870.0,9870.0,9670.0,9720.0,7716300],["2024-12-23",9750.0,9970.0,9750.0,9890.0,36018921],["2024-12-24",9870.0,9890.0,9720.0,9720.0,15786300],["2024-12-25",9750.0,9900.0,9740.0,9770.0,7102900],["2024-12-26",9840.0,9840.0,9750.0,9750.0,5239800],["2024-12-27",9770.0,9780.0,9550.0,9550.0,8483800],["2024-12-30",9570.0,9580.0,9150.0,9190.0,10225600],["2024-12-31",9160.0,9270.0,8960.0,9100.0,7917600],["2025-01-02",9120.0,9200.0,9040.0,9100.0,2434200],["2025-01-03",9050.0,9100.0,8800.0,8800.0,7502000],["2025-01-06",8700.0,8840.0,8440.0,8500.0,6773702],["2025-01-07",8460.0,9070.0,8360.0,8850.0,8764900],["2025-01-08",8850.0,9390.0,8850.0,9250.0,19025500],["2025-01-09",9250.0,9250.0,9000.0,9000.0,4550300],["2025-01-10",9000.0,9020.0,8800.0,8800.0,4209700],["2025-01-13",8800.0,9230.0,8700.0,9230.0,7834200],["2025-01-14",9290.0,9290.0,8700.0,9000.0,3922100],["2025-01-15",9060.0,9160.0,9060.0,9100.0,7658100],["2025-01-16",9150.0,9260.0,9080.0,9080.0,3909300],["2025-01-17",9080.0,9150.0,9050.0,9050.0,4255600],["2025-01-20",9080.0,9400.0,9080.0,9290.0,9173400],["2025-01-21",9380.0,9380.0,9200.0,9270.0,10135500],["2025-01-22",9290.0,9340.0,9160.0,9160.0,7258000],["2025-01-23",9180.0,9270.0,9120.0,9250.0,3407600],["2025-01-24",9280.0,9380.0,9210.0,9290.0,5788900],["2025-02-03",9290.0,9340.0,9130.0,9290.0,2414800],["2025-02-04",9310.0,9740.0,9310.0,9620.0,8908200],["2025-02-05",9700.0,9700.0,9560.0,9570.0,3267200],["2025-02-06",9570.0,9630.0,9500.0,9520.0,3613800],["2025-02-07",9510.0,9650.0,9490.0,9510.0,4253300],["2025-02-10",9510.0,9510.0,9300.0,9320.0,4847100],["2025-02-11",9380.0,9510.0,9360.0,9500.0,5277300],["2025-02-12",9500.0,9700.0,9500.0,9500.0,5506500],["2025-02-13",9500.0,9610.0,9500.0,9590.0,3405400],["2025-02-14",9680.0,10250.0,9620.0,10250.0,18182200],["2025-02-17",10450.0,10950.0,10450.0,10950.0,23656600],["2025-02-18",11050.0,11150.0,10850.0,10900.0,21365100],["2025-02-19",10900.0,11250.0,10800.0,11150.0,15541400],["2025-02-20",11350.0,11700.0,11150.0,11400.0,19288700],["2025-02-21",11500.0,11600.0,11150.0,11350.0,12097300],["2025-02-24",11250.0,11600.0,11250.0,11350.0,12124400],["2025-02-25",11450.0,11500.0,11200.0,11300.0,9872300],["2025-02-26",11400.0,11650.0,11200.0,11250.0,14810700],["2025-02-27",11300.0,11300.0,10750.0,10950.0,21871300],["2025-02-28",11000.0,11000.0,10800.0,11000.0,10306100],["2025-03-03",11100.0,11300.0,10950.0,11150.0,12773167],["2025-03-04",11100.0,11150.0,10400.0,10650.0,24852900],["2025-03-05",10500.0,10750.0,10350.0,10350.0,5680900],["2025-03-06",10400.0,10800.0,10400.0,10800.0,12694100],["2025-03-07",10850.0,10950.0,10600.0,10600.0,7091800],["2025-03-10",10600.0,10800.0,10450.0,10500.0,6473800],["2025-03-11",10350.0,10600.0,10300.0,10550.0,7180400],["2025-03-12",10600.0,10900.0,10550.0,10550.0,11368228],["2025-03-13",10550.0,10600.0,10300.0,10450.0,7165800],["2025-03-14",10500.0,10500.0,10250.0,10250.0,8886900],["2025-03-17",10300.0,10500.0,10300.0,10500.0,14966200],["2025-03-18",10550.0,10700.0,10400.0,10450.0,7780100],["2025-03-19",10450.0,10550.0,10350.0,10350.0,7074600],["2025-03-20",10450.0,10450.0,9950.0,10150.0,12134400],["2025-03-21",10150.0,10200.0,10050.0,10050.0,6179500],["2025-03-24",10150.0,10200.0,9950.0,10000.0,13994731],["2025-03-25",10100.0,10400.0,9990.0,10250.0,27815000],["2025-03-26",10300.0,10350.0,10050.0,10050.0,6148800],["2025-03-27",10050.0,10150.0,10000.0,10000.0,5860700],["2025-03-28",10050.0,10100.0,9760.0,9810.0,16134800],["2025-03-31",9810.0,9990.0,9730.0,9950.0,3726500],["2025-04-01",9950.0,10100.0,9950.0,10000.0,5890700],["2025-04-02",10000.0,10550.0,10000.0,10500.0,20062100],["2025-04-03",10050.0,10150.0,9770.0,9770.0,15706300],["2025-04-04",9090.0,9410.0,9090.0,9170.0,20520700],["2025-04-08",8700.0,9000.0,8530.0,8530.0,11632800],["2025-04-09",7940.0,8290.0,7940.0,7940.0,19089400],["2025-04-10",8490.0,8490.0,8490.0,8490.0,724700],["2025-04-11",8550.0,9080.0,8450.0,9040.0,13370300],["2025-04-14",9130.0,9300.0,9010.0,9200.0,6721600],["2025-04-15",9100.0,9250.0,8900.0,8910.0,8415000],["2025-04-16",8900.0,9100.0,8900.0,8920.0,4596600],["2025-04-17",8910.0,9450.0,8910.0,9200.0,8660000],["2025-04-18",9280.0,9500.0,9190.0,9200.0,10001300],["2025-04-21",9380.0,9630.0,9310.0,9310.0,8549800],["2025-04-22",9310.0,9460.0,8660.0,9150.0,20726700],["2025-04-23",9350.0,9390.0,9210.0,9310.0,6133700],["2025-04-24",9310.0,9560.0,9170.0,9300.0,6602800],["2025-04-25",9350.0,9410.0,9220.0,9220.0,4628900],["2025-04-28",9230.0,9350.0,9170.0,9330.0,4815200],["2025-04-29",9330.0,9650.0,9330.0,9440.0,11276500],["2025-05-05",9540.0,10050.0,9440.0,9900.0,11799700],["2025-05-06",9990.0,9990.0,9650.0,9650.0,10540000],["2025-05-07",9570.0,9680.0,9510.0,9590.0,8200000],["2025-05-08",9700.0,9930.0,9690.0,9810.0,16039500],["2025-05-09",9810.0,9830.0,9650.0,9690.0,6398400],["2025-05-12",9800.0,9860.0,9680.0,9720.0,9370400],["2025-05-13",9850.0,10250.0,9760.0,10000.0,19228300],["2025-05-14",10100.0,10100.0,9870.0,9910.0,11449800],["2025-05-15",9930.0,10000.0,9780.0,9860.0,8039000],["2025-05-16",9900.0,10250.0,9900.0,9900.0,15270100],["2025-05-19",9820.0,9900.0,9700.0,9730.0,10933100],["2025-05-20",9730.0,9850.0,9730.0,9780.0,8032800],["2025-05-21",9800.0,9830.0,9550.0,9650.0,13665600],["2025-05-22",9610.0,10300.0,9570.0,10300.0,42213700],["2025-05-23",10500.0,10700.0,10300.0,10450.0,33639400],["2025-05-26",10500.0,10650.0,10000.0,10600.0,39170600],["2025-05-27",10650.0,11000.0,10550.0,10600.0,31108300],["2025-05-28",10650.0,10700.0,10350.0,10450.0,34181100],["2025-05-29",10500.0,10800.0,10400.0,10650.0,16925200],["2025-05-30",10700.0,10750.0,10300.0,10350.0,14519000],["2025-06-02",10300.0,11000.0,10250.0,10950.0,40686309],["2025-06-03",11050.0,11100.0,10800.0,10800.0,17159000],["2025-06-04",10800.0,11300.0,10800.0,11100.0,28627700],["2025-06-05",11000.0,11100.0,10800.0,10850.0,14279200],["2025-06-06",10900.0,11000.0,10800.0,10800.0,20562300],["2025-06-09",10650.0,10750.0,10500.0,10500.0,18067100],["2025-06-10",10500.0,10700.0,10450.0,10500.0,29298700],["2025-06-11",10600.0,10650.0,10500.0,10600.0,6085700],["2025-06-12",10700.0,10750.0,10600.0,10650.0,6488700],["2025-06-13",10450.0,10500.0,10050.0,10150.0,35192600],["2025-06-16",10150.0,10350.0,10150.0,10350.0,6239100],["2025-06-17",10350.0,10550.0,10300.0,10350.0,6054500],["2025-06-18",10400.0,10450.0,10200.0,10300.0,8938000],["2025-06-19",10350.0,10350.0,10150.0,10200.0,5835700],["2025-06-20",10300.0,10400.0,10150.0,10200.0,5121900],["2025-06-23",10100.0,10200.0,10000.0,10100.0,18676500],["2025-06-24",10250.0,10350.0,10150.0,10150.0,7107800],["2025-06-25",10300.0,10500.0,10200.0,10250.0,12320500],["2025-06-26",10300.0,10300.0,10200.0,10300.0,4673300],["2025-06-27",10400.0,10450.0,10250.0,10250.0,7578800],["2025-06-30",10350.0,10700.0,10250.0,10500.0,13929100],["2025-07-01",10500.0,10550.0,10400.0,10450.0,6986200],["2025-07-02",10450.0,10900.0,10450.0,10750.0,16208100],["2025-07-03",10700.0,11250.0,10550.0,10800.0,27511800],["2025-07-04",10950.0,11050.0,10750.0,10800.0,7073500],["2025-07-07",10950.0,11150.0,10850.0,10900.0,15033800],["2025-07-08",11000.0,11350.0,10850.0,11200.0,22815400],["2025-07-09",11350.0,11400.0,11000.0,11100.0,16624700],["2025-07-10",11200.0,11300.0,11000.0,11150.0,12281800],["2025-07-11",11200.0,11300.0,11000.0,11100.0,15866200],["2025-07-14",11100.0,11600.0,10900.0,11600.0,27058200],["2025-07-15",11750.0,12100.0,11600.0,11800.0,26114300],["2025-07-16",11800.0,11900.0,11700.0,11900.0,9002000],["2025-07-17",12100.0,12250.0,11700.0,11900.0,18160300],["2025-07-18",12000.0,12450.0,11850.0,12200.0,22439900],["2025-07-21",12700.0,13050.0,12600.0,12850.0,38588000],["2025-07-22",12800.0,13400.0,12500.0,13300.0,25087300],["2025-07-23",13550.0,13600.0,13000.0,13150.0,25985800],["2025-07-24",13250.0,14000.0,13100.0,13950.0,36198700],["2025-07-25",14200.0,14350.0,14000.0,14150.0,25916100],["2025-07-28",14400.0,14900.0,14250.0,14750.0,26622500],["2025-07-29",14800.0,14800.0,13750.0,13750.0,53097800],["2025-07-30",13500.0,13550.0,12800.0,13350.0,39939900],["2025-07-31",13600.0,13650.0,12800.0,13000.0,23455800],["2025-08-01",13050.0,13700.0,13000.0,13400.0,21627300],["2025-08-04",13400.0,14200.0,13200.0,14150.0,26559800],["2025-08-05",14350.0,14500.0,13200.0,13550.0,49177500],["2025-08-06",13750.0,14450.0,13650.0,14450.0,36847200],["2025-08-07",14850.0,14850.0,14200.0,14500.0,34742300],["2025-08-08",14750.0,14750.0,13650.0,14000.0,43671500],["2025-08-11",14150.0,14300.0,13900.0,14000.0,24125900],["2025-08-12",14050.0,14650.0,13950.0,14500.0,33334200],["2025-08-13",14700.0,15300.0,14550.0,15300.0,44828600],["2025-08-14",15700.0,16350.0,15500.0,16250.0,36658100],["2025-08-15",16500.0,16500.0,15300.0,15600.0,32158200],["2025-08-18",15200.0,15750.0,15050.0,15750.0,30425700],["2025-08-19",16000.0,16200.0,15700.0,15700.0,24684500],["2025-08-20",15700.0,15700.0,14650.0,14950.0,51582100],["2025-08-21",15100.0,15100.0,14500.0,14500.0,19909900],["2025-08-22",14000.0,14400.0,13500.0,13900.0,32692900],["2025-08-25",14300.0,14300.0,13450.0,13500.0,20583200],["2025-08-26",13400.0,14400.0,13350.0,14400.0,15446200],["2025-08-27",14650.0,14750.0,14150.0,14150.0,15635700],["2025-08-28",14150.0,14250.0,13950.0,14050.0,9442900],["2025-08-29",14250.0,14700.0,14050.0,14150.0,15213434],["2025-09-03",14200.0,14600.0,14100.0,14600.0,9558300],["2025-09-04",14800.0,15050.0,14500.0,14600.0,14267700],["2025-09-05",14700.0,14750.0,14000.0,14100.0,15235200],["2025-09-08",13900.0,14000.0,13150.0,13150.0,27096500],["2025-09-09",13200.0,13400.0,13000.0,13300.0,17388300],["2025-09-10",13500.0,13500.0,13050.0,13200.0,9200700],["2025-09-11",13100.0,13400.0,12500.0,13350.0,14463800],["2025-09-12",13550.0,13550.0,13300.0,13350.0,7198600],["2025-09-15",13450.0,13750.0,13400.0,13600.0,6388000],["2025-09-16",13900.0,13900.0,13350.0,13450.0,7577000],["2025-09-17",13300.0,13500.0,13300.0,13300.0,7030600],["2025-09-18",13400.0,13400.0,13200.0,13300.0,5510900],["2025-09-19",13350.0,13550.0,13250.0,13350.0,8922100],["2025-09-22",13350.0,13350.0,12800.0,12850.0,15342700],["2025-09-23",12900.0,13050.0,12700.0,12850.0,6565000],["2025-09-24",13050.0,13200.0,12800.0,13200.0,4820800],["2025-09-25",13350.0,13800.0,13200.0,13650.0,13688600],["2025-09-26",13600.0,13650.0,13300.0,13300.0,5451600],["2025-09-29",13200.0,13400.0,13050.0,13150.0,9025400],["2025-09-30",13200.0,13550.0,13100.0,13300.0,8945900],["2025-10-01",13450.0,14200.0,13450.0,14200.0,32470800],["2025-10-02",14250.0,14250.0,13700.0,13750.0,9716200],["2025-10-03",13600.0,13800.0,13200.0,13300.0,10536000],["2025-10-06",13300.0,13950.0,13300.0,13950.0,9191700],["2025-10-07",13950.0,14000.0,13650.0,13750.0,7354100],["2025-10-08",13950.0,13950.0,13600.0,13850.0,7424700],["2025-10-09",13950.0,14200.0,13900.0,14150.0,9451800],["2025-10-10",14300.0,14400.0,14000.0,14050.0,9223400],["2025-10-13",13800.0,13850.0,13600.0,13700.0,9807400],["2025-10-14",13800.0,14300.0,13700.0,13950.0,14921600],["2025-10-15",13950.0,14150.0,13750.0,13900.0,6965000],["2025-10-16",14050.0,14400.0,13900.0,14300.0,15749700],["2025-10-17",14450.0,14450.0,13650.0,13850.0,11311500],["2025-10-20",13600.0,13900.0,12900.0,12900.0,13101400],["2025-10-21",12700.0,13100.0,12400.0,12700.0,14492600],["2025-10-22",12950.0,13000.0,12600.0,13000.0,6156000],["2025-10-23",13100.0,13400.0,12950.0,12950.0,6192600],["2025-10-24",12950.0,13150.0,12900.0,12900.0,5848000],["2025-10-27",12950.0,13100.0,12650.0,12850.0,5407800],["2025-10-28",12700.0,12900.0,12400.0,12900.0,8290300],["2025-10-29",13100.0,13200.0,12900.0,13050.0,4765500],["2025-10-30",13100.0,13100.0,12850.0,12850.0,4409100],["2025-10-31",12850.0,13150.0,12750.0,12750.0,5838300],["2025-11-03",12800.0,12900.0,12350.0,12350.0,6093000],["2025-11-04",12100.0,12850.0,11800.0,12850.0,8667400],["2025-11-05",12750.0,12750.0,12500.0,12600.0,2705500],["2025-11-06",12600.0,12750.0,12450.0,12600.0,5608000],["2025-11-07",12550.0,12750.0,12100.0,12100.0,4526400],["2025-11-10",12250.0,12350.0,12000.0,12000.0,3184900],["2025-11-11",12200.0,12200.0,11950.0,12100.0,3350100],["2025-11-12",12150.0,12400.0,12100.0,12350.0,2870100],["2025-11-13",12400.0,12450.0,12250.0,12350.0,1918800],["2025-11-14",12300.0,12400.0,12200.0,12250.0,2572100],["2025-11-17",12300.0,12450.0,12250.0,12450.0,3368400],["2025-11-18",12450.0,12700.0,12400.0,12550.0,3867600],["2025-11-19",12500.0,12500.0,12200.0,12300.0,2906600],["2025-11-20",12300.0,12350.0,12150.0,12250.0,1490000],["2025-11-21",12150.0,12200.0,11950.0,12100.0,4071500],["2025-11-24",12150.0,12250.0,12000.0,12000.0,3102300],["2025-11-25",12050.0,12150.0,11800.0,11950.0,3381300],["2025-11-26",11850.0,12250.0,11850.0,12250.0,15127000],["2025-11-27",12250.0,12350.0,12100.0,12100.0,1786400],["2025-11-28",12100.0,12200.0,11950.0,12000.0,2452000],["2025-12-01",12150.0,12150.0,11900.0,11950.0,12160200],["2025-12-02",11950.0,12000.0,11750.0,11900.0,2139100],["2025-12-03",12000.0,12200.0,11900.0,12100.0,2843000],["2025-12-04",12100.0,12400.0,12100.0,12300.0,3882000],["2025-12-05",12350.0,12400.0,12100.0,12100.0,1672500],["2025-12-08",12100.0,12150.0,11900.0,11900.0,2557300],["2025-12-09",11850.0,11950.0,11650.0,11800.0,4337400],["2025-12-10",11850.0,11900.0,11750.0,11850.0,1111800],["2025-12-11",11850.0,12000.0,11600.0,11600.0,2307000],["2025-12-12",11750.0,11750.0,10800.0,10900.0,6256700],["2025-12-15",10700.0,11100.0,10650.0,10900.0,4194000],["2025-12-16",11000.0,11450.0,10800.0,11350.0,3554600],["2025-12-17",11400.0,11450.0,11200.0,11300.0,1075900],["2025-12-18",11350.0,11350.0,11150.0,11200.0,6340100],["2025-12-19",11300.0,11350.0,11150.0,11250.0,7603800],["2025-12-22",11300.0,11550.0,11250.0,11500.0,3374900],["2025-12-23",11550.0,11650.0,11350.0,11400.0,4861700],["2025-12-24",11350.0,11450.0,11300.0,11450.0,2099400],["2025-12-25",11450.0,11550.0,11200.0,11200.0,20883706],["2025-12-26",11200.0,11250.0,10850.0,11150.0,6784200],["2025-12-29",11150.0,11250.0,11050.0,11050.0,4903450],["2025-12-30",11100.0,11150.0,11000.0,11050.0,2145400],["2025-12-31",11100.0,11200.0,11050.0,11050.0,2168600],["2026-01-05",11050.0,11100.0,10700.0,10750.0,4594600],["2026-01-06",10850.0,11000.0,10600.0,10900.0,3060500],["2026-01-07",10950.0,11300.0,10950.0,11200.0,4159700],["2026-01-08",11400.0,11400.0,11150.0,11150.0,4296700],["2026-01-09",11200.0,11250.0,11000.0,11050.0,3164800],["2026-01-12",11050.0,11550.0,11050.0,11500.0,6229600],["2026-01-13",11600.0,12150.0,11450.0,11700.0,6387800],["2026-01-14",11750.0,11850.0,11450.0,11550.0,4729200],["2026-01-15",11550.0,11900.0,11500.0,11700.0,5746200],["2026-01-16",11850.0,11850.0,11550.0,11550.0,3508000],["2026-01-19",11600.0,11700.0,11500.0,11550.0,3556600],["2026-01-20",11600.0,11700.0,11500.0,11550.0,3254500],["2026-01-21",11500.0,11500.0,11150.0,11300.0,6325500],["2026-01-22",11400.0,12050.0,11350.0,12050.0,6976700],["2026-01-23",12250.0,12450.0,11750.0,11750.0,9680100],["2026-01-26",11800.0,11800.0,11250.0,11300.0,4263700],["2026-01-27",11400.0,11500.0,11200.0,11500.0,4058400],["2026-01-28",11500.0,11750.0,11400.0,11550.0,4361100],["2026-01-29",11750.0,12000.0,11600.0,11650.0,3861600],["2026-01-30",11650.0,11750.0,11500.0,11550.0,4281600],["2026-02-02",11650.0,11700.0,11350.0,11600.0,3654300],["2026-02-03",11750.0,12200.0,11700.0,11850.0,6800600],["2026-02-04",11950.0,12300.0,11850.0,12000.0,21822600],["2026-02-05",12100.0,12250.0,11700.0,11700.0,4027000],["2026-02-06",11650.0,11750.0,11400.0,11400.0,7663100],["2026-02-09",11550.0,11550.0,11200.0,11350.0,2439300],["2026-02-10",11350.0,11500.0,11200.0,11300.0,14474600],["2026-02-11",11300.0,11650.0,11300.0,11600.0,2078700],["2026-02-12",11500.0,11650.0,11450.0,11500.0,1133700],["2026-02-13",11500.0,12300.0,11450.0,12100.0,10247900],["2026-02-23",12300.0,12900.0,12050.0,12900.0,24612600],["2026-02-24",12900.0,13350.0,12800.0,13150.0,13168047],["2026-02-25",13350.0,13350.0,12900.0,12900.0,9683200],["2026-02-26",12900.0,13800.0,12850.0,13800.0,17941400],["2026-02-27",13800.0,13950.0,13500.0,13800.0,9843800],["2026-03-02",13250.0,14400.0,13200.0,13750.0,27397800],["2026-03-03",13600.0,13900.0,13350.0,13850.0,13328000],["2026-03-04",13750.0,13850.0,12900.0,13300.0,21285000],["2026-03-05",13600.0,13900.0,13400.0,13400.0,8487100],["2026-03-06",13200.0,14150.0,13100.0,13600.0,16078800],["2026-03-09",12900.0,13000.0,12650.0,12650.0,9777000],["2026-03-10",12900.0,13500.0,12650.0,13500.0,18711400],["2026-03-11",13850.0,14400.0,13750.0,14400.0,20132600],["2026-03-12",14750.0,15250.0,14350.0,14700.0,22065700],["2026-03-13",14500.0,15200.0,14250.0,15100.0,19282100],["2026-03-16",15150.0,15150.0,14050.0,14050.0,21501000],["2026-03-17",14000.0,14350.0,13300.0,13950.0,19128700],["2026-03-18",13950.0,14500.0,13650.0,13800.0,9557600],["2026-03-19",13550.0,14250.0,13050.0,13750.0,15746700],["2026-03-20",13700.0,14400.0,13650.0,13850.0,13543600],["2026-03-23",13500.0,13800.0,12900.0,13000.0,15032700],["2026-03-24",13400.0,13650.0,13150.0,13250.0,6124600],["2026-03-25",13550.0,14150.0,13450.0,13900.0,12105500],["2026-03-26",14000.0,14400.0,13850.0,13950.0,10218400],["2026-03-27",13900.0,14450.0,13800.0,14300.0,10343500],["2026-03-30",13950.0,14800.0,13950.0,14500.0,13109700],["2026-03-31",14650.0,14900.0,14050.0,14200.0,12860100],["2026-04-01",14450.0,14500.0,13600.0,13800.0,19272400],["2026-04-02",13700.0,14050.0,13500.0,13750.0,15006200],["2026-04-03",13800.0,13950.0,13250.0,13300.0,14144600],["2026-04-06",13250.0,13500.0,13200.0,13250.0,6677900],["2026-04-07",13250.0,13500.0,13250.0,13500.0,4288000],["2026-04-08",14050.0,14200.0,13800.0,13950.0,11132700],["2026-04-09",13950.0,14100.0,13800.0,13850.0,6399400],["2026-04-10",13900.0,14200.0,13650.0,13800.0,6603700],["2026-04-13",13650.0,14000.0,13650.0,13700.0,11193500],["2026-04-14",13900.0,14000.0,13600.0,13850.0,4598400],["2026-04-15",14050.0,14600.0,13900.0,14000.0,17549600],["2026-04-16",14000.0,14000.0,13700.0,14000.0,6554400],["2026-04-17",14050.0,14050.0,13800.0,13800.0,4914300],["2026-04-20",13900.0,13950.0,13750.0,13850.0,2737500],["2026-04-21",13900.0,14000.0,13700.0,13750.0,9023300],["2026-04-22",13750.0,13850.0,13550.0,13550.0,3736200],["2026-04-23",13600.0,13700.0,12650.0,12900.0,24761300],["2026-04-24",12900.0,13200.0,12700.0,13100.0,4723800],["2026-04-28",13100.0,13150.0,12600.0,13000.0,5463100],["2026-04-29",13000.0,13100.0,12800.0,13000.0,3157300],["2026-05-04",12950.0,13200.0,12950.0,13100.0,3230400],["2026-05-05",13100.0,13100.0,12850.0,12900.0,17047300],["2026-05-06",12950.0,13300.0,12800.0,13250.0,3959500],["2026-05-07",13300.0,13450.0,13200.0,13300.0,4025400],["2026-05-08",13400.0,13400.0,13150.0,13350.0,3168300],["2026-05-11",13300.0,13600.0,13250.0,13300.0,7332500],["2026-05-12",13250.0,13400.0,13100.0,13300.0,2246000],["2026-05-13",13500.0,14200.0,13450.0,13900.0,15736100],["2026-05-14",13900.0,13900.0,13650.0,13750.0,3225800],["2026-05-15",13750.0,13800.0,13550.0,13650.0,8545400],["2026-05-18",13500.0,14350.0,13500.0,13900.0,11627600],["2026-05-19",13950.0,14000.0,13650.0,13800.0,3528800],["2026-05-20",13700.0,13900.0,12900.0,13400.0,7189500],["2026-05-21",13500.0,13700.0,13300.0,13700.0,2120900],["2026-05-22",13750.0,13800.0,13550.0,13700.0,3585800],["2026-05-25",13700.0,14100.0,13650.0,13750.0,4925400],["2026-05-26",13700.0,13900.0,13600.0,13900.0,2595000],["2026-05-27",14100.0,14500.0,13800.0,13850.0,10353700],["2026-05-28",13850.0,13850.0,13650.0,13650.0,2994700],["2026-05-29",13650.0,13700.0,13400.0,13400.0,3366300],["2026-06-01",13400.0,13800.0,13300.0,13700.0,6124400],["2026-06-02",13700.0,13750.0,13300.0,13300.0,12455200],["2026-06-03",13300.0,13400.0,13200.0,13250.0,3096600],["2026-06-04",13300.0,13450.0,13200.0,13400.0,771800],["2026-06-05",13400.0,13450.0,13100.0,13150.0,1671900],["2026-06-08",13200.0,13550.0,13150.0,13450.0,5486800],["2026-06-09",13500.0,13600.0,13350.0,13600.0,1942100],["2026-06-10",13600.0,13650.0,13500.0,13650.0,1852000],["2026-06-11",13500.0,13600.0,13450.0,13550.0,1207200],["2026-06-12",13650.0,13650.0,13450.0,13450.0,6195600],["2026-06-15",13500.0,13850.0,13450.0,13700.0,3391200],["2026-06-16",13800.0,14150.0,13700.0,13950.0,13236200],["2026-06-17",13950.0,14150.0,13850.0,14150.0,10237400],["2026-06-18",14200.0,14250.0,13950.0,13950.0,3946100],["2026-06-19",13850.0,13950.0,13700.0,13700.0,2578200],["2026-06-22",13650.0,13800.0,13450.0,13600.0,1959400],["2026-06-23",13650.0,13800.0,13300.0,13300.0,3792400],["2026-06-24",13300.0,13400.0,13150.0,13300.0,2411300],["2026-06-25",13400.0,13400.0,13200.0,13200.0,4284100],["2026-06-26",13200.0,13300.0,13100.0,13100.0,7070900],["2026-06-29",13150.0,13300.0,13150.0,13200.0,3471300],["2026-06-30",13050.0,13400.0,13050.0,13100.0,1872000],["2026-07-01",13200.0,13500.0,13200.0,13300.0,1866900],["2026-07-02",13400.0,13500.0,13050.0,13150.0,2418600],["2026-07-03",13150.0,13300.0,13100.0,13200.0,2012400],["2026-07-06",13200.0,13300.0,12500.0,12700.0,12633500],["2026-07-07",12700.0,12900.0,12550.0,12850.0,2251200],["2026-07-08",12800.0,13000.0,12700.0,12950.0,12964200],["2026-07-09",12750.0,12950.0,12650.0,12700.0,2188700],["2026-07-10",12700.0,12800.0,12650.0,12750.0,2138500],["2026-07-13",12750.0,13050.0,12600.0,12750.0,4118100],["2026-07-14",12850.0,12850.0,12700.0,12850.0,1154200],["2026-07-15",12800.0,12850.0,12650.0,12700.0,1156300],["2026-07-16",12650.0,12750.0,12100.0,12650.0,3214500],["2026-07-17",12750.0,12750.0,12500.0,12650.0,922800],["2026-07-20",12450.0,12600.0,11850.0,12000.0,8764500],["2026-07-21",12200.0,12400.0,12050.0,12350.0,2331600],["2026-07-22",12350.0,12400.0,12200.0,12200.0,1530300],["2026-07-23",12150.0,12800.0,12150.0,12550.0,3250000],["2026-07-24",12400.0,12600.0,12400.0,12500.0,1611000],["2026-07-27",12400.0,12600.0,12000.0,12000.0,1363500],["2026-07-28",11700.0,12250.0,11700.0,11800.0,1501100],["2026-07-29",12000.0,12050.0,11850.0,11950.0,842000],["2026-07-30",11900.0,12400.0,11900.0,12400.0,1446900],["2026-07-31",12400.0,12450.0,12200.0,12200.0,1791200],["2026-08-03",12200.0,12500.0,12200.0,12400.0,16627200],["2026-08-04",12350.0,12550.0,12350.0,12500.0,4752500],["2026-08-05",12600.0,12600.0,12400.0,12550.0,3275000],["2026-08-06",12600.0,12600.0,12300.0,12350.0,1033900],["2026-08-07",12350.0,12500.0,12300.0,12350.0,1233200],["2026-08-10",12400.0,12550.0,12350.0,12500.0,2102500],["2026-08-11",12500.0,12650.0,12450.0,12450.0,1270600],["2026-08-12",12500.0,12600.0,12450.0,12500.0,875500],["2026-08-13",12550.0,13000.0,12500.0,12700.0,3220000],["2026-08-14",12650.0,12750.0,12500.0,12600.0,1338300],["2026-08-17",12550.0,12750.0,12400.0,12400.0,861800],["2026-08-18",12300.0,12500.0,12300.0,12500.0,1316700],["2026-08-19",12350.0,12500.0,12350.0,12350.0,642600],["2026-08-20",12400.0,12500.0,12300.0,12300.0,441700],["2026-08-21",12300.0,12750.0,12250.0,12550.0,5215100],["2026-08-24",12750.0,12750.0,12550.0,12650.0,1271500],["2026-08-25",12600.0,12700.0,12450.0,12500.0,1095700],["2026-08-26",12450.0,12600.0,12400.0,12550.0,2458000],["2026-08-27",12550.0,12650.0,12400.0,12450.0,805500],["2026-08-28",12500.0,12550.0,12400.0,12400.0,845600],["2026-09-03",12350.0,12450.0,12300.0,12400.0,2118312],["2026-09-04",12400.0,12500.0,12250.0,12350.0,804100],["2026-09-07",12300.0,12350.0,12050.0,12100.0,1658300],["2026-09-08",12100.0,12100.0,12000.0,12050.0,5402300],["2026-09-09",12000.0,12100.0,11850.0,11950.0,1261100],["2026-09-10",11950.0,11950.0,11850.0,11850.0,1126300],["2026-09-11",11850.0,11900.0,11500.0,11700.0,1561200],["2026-09-14",11500.0,11700.0,10900.0,11650.0,4950700],["2026-09-15",11550.0,11650.0,11400.0,11500.0,4847935],["2026-09-16",11500.0,11650.0,11400.0,11500.0,1590200],["2026-09-17",11500.0,11800.0,11500.0,11700.0,2192200],["2026-09-18",11750.0,11900.0,11700.0,11800.0,1017100],["2026-09-21",11900.0,11900.0,11400.0,11450.0,1595800],["2026-09-22",11500.0,11600.0,11400.0,11450.0,1419300],["2026-09-23",11450.0,11600.0,11350.0,11450.0,5003600],["2026-09-24",11500.0,11700.0,11350.0,11650.0,2114400],["2026-09-25",11650.0,11800.0,11550.0,11600.0,7161900],["2026-09-28",11550.0,11750.0,11350.0,11450.0,1092900],["2026-09-29",11450.0,11500.0,11400.0,11500.0,917000],["2026-09-30",11500.0,11750.0,11500.0,11600.0,1220800],["2026-10-01",11500.0,11700.0,11300.0,11500.0,927300],["2026-10-02",11500.0,11500.0,11300.0,11450.0,1024900]]}