{"sym":"EVG","index":false,"bars":[["2017-06-08",8355.01,8355.01,8355.01,8355.01,2894000],["2017-06-09",8915.94,8915.94,8915.94,8915.94,2268500],["2017-06-12",9535.93,9535.93,8325.48,9476.88,2498930],["2017-06-13",9329.26,9594.97,8827.37,9535.93,3809550],["2017-06-14",9329.26,9329.26,8974.99,9152.13,1047980],["2017-06-15",9122.6,9772.11,8974.99,9772.11,2860630],["2017-06-16",9890.2,10451.14,9860.68,10451.14,3212380],["2017-06-19",10569.23,10569.23,10096.86,10333.05,1253710],["2017-06-20",10333.05,10333.05,10096.86,10214.95,872250],["2017-06-21",10214.95,10392.09,10008.29,10244.48,1505590],["2017-06-22",10214.95,10333.05,9978.77,10214.95,1183930],["2017-06-23",10244.48,10451.14,10214.95,10274.0,1554810],["2017-06-26",10303.52,10982.55,10303.52,10982.55,2490950],["2017-06-27",11012.08,11425.4,11012.08,11395.87,2126670],["2017-06-28",11395.87,11484.44,10864.46,11248.26,2830970],["2017-06-29",11248.26,11277.78,10716.85,11189.21,2882890],["2017-06-30",11130.17,11277.78,10421.62,10421.62,2186090],["2017-07-03",9713.06,10214.95,9713.06,10155.91,2676180],["2017-07-04",10155.91,10451.14,10008.29,10067.34,2347990],["2017-07-05",10067.34,10096.86,9388.31,9713.06,1572490],["2017-07-06",9447.36,9565.45,9034.03,9034.03,2388100],["2017-07-07",8856.9,9152.13,8827.37,9093.08,1528000],["2017-07-10",9093.08,9093.08,8473.1,8473.1,2669680],["2017-07-11",7882.64,8561.67,7882.64,8532.14,3602570],["2017-07-12",8532.14,8797.85,8473.1,8738.8,2115590],["2017-07-13",8738.8,8768.33,8148.35,8148.35,1298370],["2017-07-14",7646.45,8236.91,7646.45,8030.25,506770],["2017-07-17",8030.25,8177.87,7528.36,8148.35,1132950],["2017-07-18",8089.3,8650.24,8059.78,8591.19,2198900],["2017-07-19",8591.19,8591.19,8000.73,8000.73,1208790],["2017-07-20",7794.07,8148.35,7557.89,8030.25,147400],["2017-07-21",8030.25,8030.25,7469.32,7469.32,263840],["2017-07-24",6967.43,7705.5,6967.43,7469.32,497610],["2017-07-25",7675.98,7675.98,7144.56,7557.89,170850],["2017-07-26",7557.89,7557.89,7262.66,7557.89,204600],["2017-07-27",7380.75,7380.75,7055.99,7351.22,194160],["2017-07-28",7351.22,7380.75,6849.33,7380.75,262480],["2017-07-31",6908.38,7174.09,6878.86,6967.43,1594360],["2017-08-01",6495.06,6908.38,6495.06,6849.33,2075200],["2017-08-02",6849.33,6937.9,6760.76,6878.86,276120],["2017-08-03",6908.38,6908.38,6406.49,6790.29,396900],["2017-08-04",6790.29,7262.66,6347.44,7262.66,1465130],["2017-08-07",7439.79,7646.45,7321.7,7646.45,524970],["2017-08-08",7616.93,7616.93,7115.04,7321.7,725610],["2017-08-09",7262.66,7262.66,6819.81,6819.81,752770],["2017-08-10",6819.81,7085.52,6347.44,6701.72,1182230],["2017-08-11",6672.2,6672.2,6258.87,6495.06,681220],["2017-08-14",6465.53,6465.53,6052.21,6052.21,574250],["2017-08-15",6140.78,6288.4,6022.69,6052.21,1496610],["2017-08-16",6081.74,6111.26,5632.99,5904.6,798660],["2017-08-17",5904.6,5993.17,5491.28,5993.17,1040220],["2017-08-18",5963.64,5993.17,5573.94,5904.6,2053250],["2017-08-21",5892.79,5892.79,5491.28,5727.46,1108450],["2017-08-22",5579.84,5609.37,5331.85,5331.85,707640],["2017-08-23",5314.14,5314.14,4959.86,4959.86,1225180],["2017-08-24",4629.2,4782.72,4617.4,4617.4,471750],["2017-08-25",4635.11,4936.24,4617.4,4936.24,1724600],["2017-08-28",4971.67,5278.71,4953.96,5278.71,2305420],["2017-08-29",5278.71,5491.28,5018.91,5314.14,1530270],["2017-08-30",5125.19,5432.23,4942.15,5314.14,1343310],["2017-08-31",5302.33,5302.33,4942.15,5083.86,1181930],["2017-09-01",5083.86,5125.19,4729.58,4782.72,1568360],["2017-09-05",4782.72,5113.38,4782.72,5113.38,1716430],["2017-09-06",5137.0,5196.05,4782.72,5125.19,1222480],["2017-09-07",5101.57,5101.57,4824.06,4824.06,495050],["2017-09-08",4794.53,4912.63,4794.53,4824.06,819900],["2017-09-11",4824.06,4835.87,4753.2,4835.87,316900],["2017-09-12",4835.87,4894.91,4829.96,4835.87,437410],["2017-09-13",4900.82,4900.82,4753.2,4835.87,235130],["2017-09-14",4841.77,4924.43,4841.77,4900.82,492500],["2017-09-15",4900.82,4953.96,4776.82,4841.77,306910],["2017-09-18",4841.77,4871.29,4812.25,4847.67,234120],["2017-09-19",4841.77,4853.58,4812.25,4847.67,353020],["2017-09-20",4853.58,4853.58,4753.2,4841.77,148520],["2017-09-21",4841.77,4847.67,4753.2,4812.25,214270],["2017-09-22",4759.11,4812.25,4729.58,4812.25,355600],["2017-09-25",4723.68,4824.06,4723.68,4818.15,325480],["2017-09-26",4812.25,4841.77,4765.01,4824.06,173200],["2017-09-27",4835.87,4894.91,4812.25,4865.39,461470],["2017-09-28",4776.82,4865.39,4776.82,4788.63,31810],["2017-09-29",4841.77,4841.77,4753.2,4753.2,51380],["2017-10-02",4782.72,4782.72,4546.54,4747.3,220110],["2017-10-03",4511.11,4705.96,4428.45,4440.26,82080],["2017-10-04",4428.45,4493.4,4428.45,4440.26,52910],["2017-10-05",4440.26,4546.54,4440.26,4457.97,486540],["2017-10-06",4339.88,4475.69,4339.88,4381.21,44040],["2017-10-09",4375.31,4381.21,4280.83,4280.83,46200],["2017-10-10",4133.22,4269.02,4133.22,4133.22,152730],["2017-10-11",4192.26,4192.26,4091.89,4192.26,54090],["2017-10-12",4245.41,4245.41,4139.12,4150.93,57340],["2017-10-13",4150.93,4192.26,3979.7,4115.5,54470],["2017-10-16",4133.22,4133.22,3956.08,3956.08,238040],["2017-10-17",3956.08,4121.41,3956.08,4115.5,141590],["2017-10-18",4133.22,4192.26,4074.17,4180.46,127080],["2017-10-19",4186.36,4204.07,4074.17,4186.36,99790],["2017-10-20",4192.26,4192.26,4074.17,4192.26,256140],["2017-10-23",4192.26,4481.59,4168.65,4298.55,281430],["2017-10-24",4251.31,4457.97,4133.22,4298.55,146270],["2017-10-25",4310.36,4357.59,4074.17,4074.17,210660],["2017-10-26",4074.17,4245.41,4015.13,4015.13,238450],["2017-10-27",4015.13,4044.65,3967.89,4044.65,206130],["2017-10-30",4221.79,4322.17,4050.55,4109.6,79290],["2017-10-31",4115.5,4280.83,3908.84,3908.84,406610],["2017-11-01",4015.13,4097.79,3956.08,3997.41,149860],["2017-11-02",3961.99,4074.17,3778.94,4003.32,150050],["2017-11-03",4003.32,4003.32,3778.94,3920.65,192220],["2017-11-06",3950.18,3950.18,3826.18,3837.99,188920],["2017-11-07",3837.99,3897.03,3778.94,3885.23,281240],["2017-11-08",3837.99,3908.84,3790.75,3837.99,97230],["2017-11-09",3837.99,3979.7,3796.66,3837.99,147400],["2017-11-10",3837.99,3926.56,3814.37,3855.7,116650],["2017-11-13",3855.7,3926.56,3749.42,3837.99,119230],["2017-11-14",3660.85,3820.27,3660.85,3761.23,107100],["2017-11-15",3719.9,3778.94,3649.04,3778.94,177160],["2017-11-16",3790.75,3790.75,3613.61,3613.61,274610],["2017-11-17",3643.14,3743.52,3643.14,3666.76,122730],["2017-11-20",3773.04,3773.04,3631.33,3666.76,110260],["2017-11-21",3690.37,3708.09,3625.42,3649.04,139660],["2017-11-22",3654.95,3660.85,3578.19,3631.33,106740],["2017-11-23",3672.66,3672.66,3566.38,3566.38,146910],["2017-11-24",3548.66,3808.47,3536.85,3684.47,312260],["2017-11-27",3684.47,3885.23,3660.85,3696.28,258480],["2017-11-28",3767.13,3767.13,3548.66,3702.18,291880],["2017-11-29",3702.18,3702.18,3548.66,3613.61,277110],["2017-11-30",3631.33,3855.7,3548.66,3713.99,339960],["2017-12-01",3542.76,3802.56,3542.76,3778.94,326640],["2017-12-04",3548.66,3808.47,3548.66,3702.18,338260],["2017-12-05",3767.13,3767.13,3572.28,3607.71,226880],["2017-12-06",3690.37,3690.37,3566.38,3643.14,212280],["2017-12-07",3643.14,3643.14,3560.47,3631.33,98840],["2017-12-08",3584.09,3643.14,3554.57,3560.47,138040],["2017-12-11",3560.47,3590.0,3554.57,3578.19,75670],["2017-12-12",3590.0,3595.9,3513.24,3548.66,129130],["2017-12-13",3578.19,3654.95,3572.28,3572.28,220000],["2017-12-14",3607.71,3613.61,3554.57,3584.09,108610],["2017-12-15",3601.8,3631.33,3560.47,3578.19,98300],["2017-12-18",3601.8,3601.8,3542.76,3578.19,235360],["2017-12-19",3584.09,3595.9,3554.57,3560.47,135300],["2017-12-20",3578.19,3578.19,3536.85,3566.38,211660],["2017-12-21",3566.38,3566.38,3536.85,3566.38,216590],["2017-12-22",3536.85,3566.38,3530.95,3566.38,167450],["2017-12-25",3542.76,3572.28,3530.95,3542.76,139840],["2017-12-26",3542.76,3548.66,3519.14,3542.76,100310],["2017-12-27",3554.57,3560.47,3483.71,3525.04,119600],["2017-12-28",3542.76,3560.47,3483.71,3519.14,117360],["2017-12-29",3542.76,3542.76,3424.67,3424.67,159000],["2018-01-02",3513.24,3513.24,3424.67,3471.9,95080],["2018-01-03",3477.81,3542.76,3477.81,3513.24,148380],["2018-01-04",3513.24,3513.24,3383.33,3483.71,147740],["2018-01-05",3495.52,3495.52,3418.76,3454.19,125150],["2018-01-08",3477.81,3477.81,3406.95,3436.48,118480],["2018-01-09",3436.48,3436.48,3389.24,3406.95,75780],["2018-01-10",3424.67,3454.19,3377.43,3436.48,121420],["2018-01-11",3436.48,3477.81,3424.67,3454.19,262540],["2018-01-12",3460.09,3483.71,3436.48,3454.19,97330],["2018-01-15",3454.19,3454.19,3395.14,3442.38,137760],["2018-01-16",3424.67,3442.38,3365.62,3436.48,193560],["2018-01-17",3436.48,3436.48,3377.43,3424.67,156160],["2018-01-18",3377.43,3412.86,3365.62,3395.14,100210],["2018-01-19",3395.14,3424.67,3365.62,3406.95,227390],["2018-01-22",3401.05,3406.95,3306.57,3389.24,120310],["2018-01-25",3383.33,3389.24,3306.57,3336.1,148450],["2018-01-26",3324.29,3353.81,3241.62,3318.38,97080],["2018-01-29",3241.62,3312.48,3241.62,3282.96,127820],["2018-01-30",3135.34,3294.77,3135.34,3277.05,108640],["2018-01-31",3153.06,3265.24,3153.06,3188.48,84510],["2018-02-01",3188.48,3212.1,3158.96,3188.48,79670],["2018-02-02",3188.48,3188.48,3158.96,3188.48,106030],["2018-02-05",3188.48,3188.48,2970.01,2970.01,124710],["2018-02-06",3158.96,3158.96,2763.35,2804.68,58580],["2018-02-07",2834.21,2999.54,2716.12,2999.54,366340],["2018-02-08",2999.54,3158.96,2916.87,3088.1,118760],["2018-02-09",3070.39,3070.39,2952.3,3034.96,52820],["2018-02-12",3129.44,3129.44,3040.87,3064.49,129140],["2018-02-13",3082.2,3082.2,3064.49,3070.39,17660],["2018-02-21",3094.01,3117.63,2863.73,3076.3,53670],["2018-02-22",3105.82,3105.82,2958.2,3058.58,62510],["2018-02-23",3088.1,3088.1,2952.3,3064.49,57880],["2018-02-26",3064.49,3064.49,2958.2,3029.06,126910],["2018-02-27",3029.06,3029.06,2952.3,3005.44,109990],["2018-02-28",3005.44,3005.44,2952.3,2999.54,92810],["2018-03-01",3005.44,3094.01,3005.44,3040.87,111570],["2018-03-02",3040.87,3064.49,3034.96,3040.87,149920],["2018-03-05",3046.77,3046.77,2863.73,3017.25,144070],["2018-03-06",3017.25,3017.25,2863.73,3017.25,128800],["2018-03-07",2905.06,3017.25,2905.06,3017.25,337180],["2018-03-08",3017.25,3023.15,2952.3,2970.01,165880],["2018-03-09",2975.92,3176.67,2975.92,3176.67,2685840],["2018-03-12",3389.24,3395.14,3389.24,3395.14,2158650],["2018-03-13",3631.33,3631.33,3631.33,3631.33,535510],["2018-03-14",3837.99,3885.23,3631.33,3778.94,1994770],["2018-03-15",3719.9,3832.08,3519.14,3519.14,1623330],["2018-03-16",3306.57,3519.14,3306.57,3412.86,680530],["2018-03-19",3235.72,3412.86,3194.39,3324.29,757580],["2018-03-20",3324.29,3324.29,3094.01,3105.82,835110],["2018-03-21",3147.15,3277.05,3105.82,3129.44,1047330],["2018-03-22",3241.62,3241.62,3017.25,3052.68,820130],["2018-03-23",2952.3,3094.01,2952.3,3094.01,507310],["2018-03-26",3094.01,3111.72,3029.06,3029.06,344320],["2018-03-27",3040.87,3235.72,2993.63,3235.72,1042910],["2018-03-28",3247.53,3395.14,3188.48,3235.72,566140],["2018-03-29",3235.72,3271.15,3088.1,3129.44,415580],["2018-03-30",3099.91,3099.91,3011.34,3099.91,519510],["2018-04-02",3141.25,3141.25,2999.54,3070.39,452560],["2018-04-03",3070.39,3111.72,3017.25,3034.96,407190],["2018-04-04",3040.87,3088.1,3023.15,3058.58,448610],["2018-04-05",3058.58,3076.3,3029.06,3070.39,601220],["2018-04-06",3040.87,3070.39,3023.15,3046.77,357100],["2018-04-09",3064.49,3129.44,3064.49,3070.39,359090],["2018-04-10",3070.39,3076.3,3040.87,3076.3,397470],["2018-04-11",3070.39,3188.48,3070.39,3082.2,573360],["2018-04-12",3076.3,3147.15,3070.39,3105.82,437100],["2018-04-13",3105.82,3182.58,3105.82,3141.25,487580],["2018-04-16",3188.48,3359.72,3188.48,3359.72,1101420],["2018-04-17",3365.62,3477.81,3282.96,3365.62,614350],["2018-04-18",3365.62,3418.76,3247.53,3247.53,496800],["2018-04-19",3247.53,3247.53,3129.44,3164.86,397530],["2018-04-20",3229.82,3271.15,3129.44,3212.1,502530],["2018-04-23",3212.1,3212.1,2987.73,3123.53,853320],["2018-04-24",3158.96,3158.96,2910.97,3123.53,831230],["2018-04-26",3123.53,3342.0,3070.39,3188.48,626240],["2018-04-27",3129.44,3212.1,3082.2,3206.2,456930],["2018-05-02",3206.2,3206.2,3052.68,3129.44,372230],["2018-05-03",3105.82,3129.44,3011.34,3011.34,382380],["2018-05-04",2970.01,3094.01,2970.01,3058.58,280680],["2018-05-07",3011.34,3129.44,3011.34,3064.49,340350],["2018-05-08",3099.91,3176.67,3040.87,3111.72,536170],["2018-05-09",3129.44,3182.58,3070.39,3129.44,535280],["2018-05-10",3182.58,3182.58,3099.91,3123.53,355130],["2018-05-11",3123.53,3141.25,3011.34,3088.1,599450],["2018-05-14",3123.53,3182.58,3088.1,3176.67,1011620],["2018-05-15",3188.48,3395.14,3129.44,3306.57,1366170],["2018-05-16",3306.57,3306.57,3194.39,3194.39,521080],["2018-05-17",3271.15,3294.77,3082.2,3094.01,397580],["2018-05-18",3082.2,3247.53,3040.87,3076.3,572130],["2018-05-21",3099.91,3188.48,3052.68,3088.1,1003140],["2018-05-22",3046.77,3188.48,2981.82,3088.1,323250],["2018-05-23",2999.54,3082.2,2999.54,3064.49,268460],["2018-05-24",3058.58,3099.91,3023.15,3064.49,224810],["2018-05-25",3029.06,3070.39,2987.73,2987.73,392890],["2018-05-28",2970.01,3040.87,2792.87,2952.3,428540],["2018-05-29",2952.3,3034.96,2869.63,3023.15,474070],["2018-05-30",3023.15,3040.87,2928.68,3005.44,364420],["2018-05-31",3005.44,3046.77,2910.97,2958.2,323390],["2018-06-01",2999.54,3088.1,2964.11,3005.44,689160],["2018-06-04",3011.34,3176.67,3011.34,3123.53,1424450],["2018-06-05",3129.44,3170.77,3094.01,3123.53,435410],["2018-06-06",3111.72,3170.77,3070.39,3135.34,816120],["2018-06-07",3135.34,3170.77,3070.39,3141.25,1607490],["2018-06-08",3129.44,3170.77,3070.39,3117.63,331560],["2018-06-11",3011.34,3117.63,3011.34,3070.39,520080],["2018-06-12",3070.39,3070.39,2952.3,3011.34,520720],["2018-06-13",3005.44,3040.87,2958.2,3023.15,290700],["2018-06-14",3023.15,3023.15,2958.2,3005.44,307390],["2018-06-15",3005.44,3005.44,2922.78,3005.44,397710],["2018-06-18",2999.54,3017.25,2940.49,2964.11,642850],["2018-06-19",2869.63,2964.11,2840.11,2863.73,398240],["2018-06-20",2804.68,2916.87,2804.68,2863.73,165060],["2018-06-21",2851.92,2946.39,2851.92,2893.25,140950],["2018-06-22",2910.97,2910.97,2834.21,2893.25,116860],["2018-06-25",2905.06,3094.01,2905.06,3034.96,378200],["2018-06-26",2928.68,3064.49,2922.78,3011.34,252910],["2018-06-27",3023.15,3052.68,2999.54,3017.25,348160],["2018-06-28",3023.15,3023.15,2952.3,3005.44,217590],["2018-06-29",3011.34,3029.06,2999.54,3005.44,192750],["2018-07-02",3023.15,3117.63,2999.54,3046.77,362170],["2018-07-03",3046.77,3058.58,2905.06,2952.3,255910],["2018-07-04",2952.3,2952.3,2881.44,2922.78,195460],["2018-07-05",2922.78,3011.34,2899.16,2952.3,346830],["2018-07-06",2952.3,3153.06,2940.49,3153.06,297330],["2018-07-09",3244.26,3244.26,3140.03,3211.69,282610],["2018-07-10",3257.29,3257.29,3133.51,3211.69,203410],["2018-07-11",3166.08,3166.08,3074.88,3127.0,164420],["2018-07-12",3127.0,3140.03,3055.34,3127.0,177740],["2018-07-13",3127.0,3185.63,3003.22,3185.63,184500],["2018-07-16",3192.14,3407.12,3185.63,3407.12,1534470],["2018-07-17",3583.02,3641.65,3407.12,3407.12,1053910],["2018-07-18",3452.73,3576.5,3452.73,3485.3,955280],["2018-07-19",3452.73,3472.27,3374.55,3407.12,976550],["2018-07-20",3381.07,3517.87,3381.07,3420.15,1021420],["2018-07-23",3394.09,3517.87,3387.58,3452.73,954170],["2018-07-24",3355.01,3446.21,3257.29,3263.8,816000],["2018-07-25",3224.72,3276.83,3127.0,3172.6,922010],["2018-07-26",3133.51,3172.6,2951.1,2970.65,1979010],["2018-07-27",2970.65,3113.97,2970.65,3061.85,284220],["2018-07-30",3061.85,3127.0,2957.62,2983.68,484820],["2018-07-31",2951.1,2983.68,2925.05,2983.68,469380],["2018-08-01",2983.68,2983.68,2931.56,2931.56,202070],["2018-08-02",2931.56,2983.68,2879.44,2898.99,127850],["2018-08-03",2931.56,2957.62,2840.36,2840.36,386660],["2018-08-06",2820.81,2892.47,2820.81,2820.81,175910],["2018-08-07",2853.38,2853.38,2788.24,2807.78,305310],["2018-08-08",2807.78,2846.87,2768.7,2794.75,239050],["2018-08-09",2775.21,2794.75,2710.06,2755.67,549850],["2018-08-10",2762.18,2762.18,2651.43,2703.55,296700],["2018-08-13",2703.55,2892.47,2677.49,2892.47,422170],["2018-08-14",3094.42,3094.42,3094.42,3094.42,305490],["2018-08-15",3250.77,3250.77,2931.56,2957.62,686080],["2018-08-16",2938.07,3009.73,2846.87,2964.13,254540],["2018-08-17",2983.68,2990.19,2898.99,2898.99,281980],["2018-08-20",2931.56,2931.56,2820.81,2820.81,168600],["2018-08-21",2820.81,2859.9,2794.75,2827.33,155970],["2018-08-22",2807.78,2833.84,2801.27,2827.33,111160],["2018-08-23",2801.27,2912.02,2794.75,2807.78,109410],["2018-08-24",2807.78,2859.9,2794.75,2794.75,111910],["2018-08-27",2820.81,2840.36,2794.75,2820.81,196000],["2018-08-28",2846.87,2846.87,2781.72,2801.27,245440],["2018-08-29",2827.33,2827.33,2755.67,2755.67,264930],["2018-08-30",2768.7,2781.72,2703.55,2710.06,279670],["2018-08-31",2703.55,2762.18,2703.55,2736.12,160900],["2018-09-04",2775.21,2775.21,2736.12,2755.67,158680],["2018-09-05",2755.67,2755.67,2710.06,2710.06,190820],["2018-09-06",2749.15,2749.15,2710.06,2736.12,147790],["2018-09-07",2723.09,2736.12,2710.06,2716.58,128900],["2018-09-10",2716.58,2716.58,2638.4,2638.4,360600],["2018-09-11",2670.98,2697.03,2644.92,2664.46,333560],["2018-09-12",2723.09,2723.09,2631.89,2644.92,274340],["2018-09-13",2638.4,2684.01,2638.4,2657.95,243120],["2018-09-14",2684.01,2684.01,2638.4,2651.43,151890],["2018-09-17",2651.43,2670.98,2625.37,2631.89,162060],["2018-09-18",2631.89,2631.89,2612.35,2625.37,207430],["2018-09-19",2631.89,2794.75,2625.37,2723.09,290240],["2018-09-20",2729.61,2755.67,2710.06,2729.61,130070],["2018-09-21",2729.61,2749.15,2670.98,2710.06,106290],["2018-09-24",2684.01,2723.09,2677.49,2710.06,81800],["2018-09-25",2684.01,2710.06,2670.98,2670.98,120770],["2018-09-26",2703.55,2703.55,2664.46,2677.49,100070],["2018-09-27",2670.98,2697.03,2631.89,2651.43,298090],["2018-09-28",2657.95,2664.46,2631.89,2631.89,259960],["2018-10-01",2657.95,2684.01,2631.89,2631.89,222960],["2018-10-02",2631.89,2657.95,2618.86,2631.89,212260],["2018-10-03",2631.89,2644.92,2618.86,2631.89,150680],["2018-10-04",2631.89,2638.4,2618.86,2631.89,172170],["2018-10-05",2631.89,2631.89,2605.83,2631.89,159810],["2018-10-08",2631.89,2631.89,2605.83,2631.89,109180],["2018-10-09",2631.89,2736.12,2592.8,2631.89,282440],["2018-10-10",2605.83,2657.95,2605.83,2631.89,141440],["2018-10-11",2599.32,2599.32,2449.48,2449.48,286450],["2018-10-12",2345.25,2449.48,2345.25,2410.39,279600],["2018-10-15",2410.39,2449.48,2332.22,2351.76,240570],["2018-10-16",2351.76,2358.28,2325.7,2345.25,190380],["2018-10-17",2358.28,2377.82,2338.73,2351.76,219250],["2018-10-18",2351.76,2364.79,2332.22,2351.76,125350],["2018-10-19",2319.19,2319.19,2247.53,2280.1,109490],["2018-10-22",2280.1,2338.73,2241.01,2312.67,322210],["2018-10-23",2345.25,2469.02,2319.19,2403.88,507950],["2018-10-24",2403.88,2410.39,2325.7,2358.28,118880],["2018-10-25",2358.28,2358.28,2241.01,2293.13,204420],["2018-10-26",2345.25,2377.82,2254.04,2293.13,37080],["2018-10-29",2273.59,2306.16,2227.99,2227.99,165970],["2018-10-30",2241.01,2241.01,2169.35,2208.44,171350],["2018-10-31",2214.96,2247.53,2162.84,2162.84,116070],["2018-11-01",2182.38,2214.96,2149.81,2169.35,277770],["2018-11-02",2195.41,2195.41,2149.81,2162.84,196070],["2018-11-05",2169.35,2195.41,2162.84,2162.84,154560],["2018-11-06",2162.84,2208.44,2162.84,2182.38,433780],["2018-11-07",2195.41,2195.41,2169.35,2188.9,53360],["2018-11-08",2162.84,2195.41,2162.84,2182.38,141420],["2018-11-09",2182.38,2182.38,2149.81,2149.81,152530],["2018-11-12",2130.27,2130.27,2013.0,2019.52,252240],["2018-11-13",1986.95,2006.49,1947.86,1954.37,212450],["2018-11-14",1954.37,2065.12,1954.37,2045.58,331110],["2018-11-15",2045.58,2052.09,1993.46,2026.03,146600],["2018-11-16",2026.03,2026.03,1973.92,1993.46,40730],["2018-11-19",1993.46,2130.27,1960.89,2130.27,663370],["2018-11-20",2136.78,2273.59,2136.78,2234.5,394050],["2018-11-21",2221.47,2221.47,2149.81,2188.9,145920],["2018-11-22",2149.81,2188.9,2110.72,2143.3,147660],["2018-11-23",2084.66,2169.35,2058.61,2143.3,242380],["2018-11-26",2143.3,2182.38,2084.66,2084.66,153680],["2018-11-27",2084.66,2143.3,2058.61,2091.18,299030],["2018-11-28",2143.3,2143.3,2039.06,2084.66,52920],["2018-11-29",2071.64,2071.64,2026.03,2026.03,43940],["2018-11-30",2117.24,2143.3,2032.55,2084.66,294740],["2018-12-03",2084.66,2084.66,2058.61,2084.66,233240],["2018-12-04",2084.66,2110.72,2065.12,2084.66,256490],["2018-12-05",2039.06,2084.66,2013.0,2045.58,163790],["2018-12-06",2058.61,2058.61,1993.46,2032.55,209720],["2018-12-07",2006.49,2032.55,1986.95,1993.46,127650],["2018-12-10",2039.06,2039.06,1967.4,2019.52,341400],["2018-12-11",2019.52,2019.52,1960.89,1993.46,310500],["2018-12-12",1993.46,1993.46,1889.23,1973.92,378220],["2018-12-13",1973.92,1973.92,1954.37,1954.37,131850],["2018-12-14",1973.92,2013.0,1954.37,1999.98,325640],["2018-12-17",1999.98,1999.98,1954.37,1993.46,219840],["2018-12-18",1973.92,1973.92,1889.23,1954.37,346040],["2018-12-19",1954.37,1954.37,1889.23,1954.37,271160],["2018-12-20",1915.29,1947.86,1889.23,1941.34,181370],["2018-12-21",1876.2,1915.29,1863.17,1908.77,78010],["2018-12-24",1902.26,1941.34,1902.26,1921.8,44560],["2018-12-25",1921.8,1921.8,1791.51,1902.26,331780],["2018-12-26",1889.23,1941.34,1824.08,1837.11,233110],["2018-12-27",1856.65,1895.74,1811.05,1863.17,76230],["2018-12-28",1882.71,1882.71,1811.05,1856.65,75870],["2019-01-02",1856.65,1856.65,1811.05,1843.63,93150],["2019-01-03",1843.63,1843.63,1778.48,1798.02,118830],["2019-01-04",1804.54,1804.54,1732.88,1798.02,66040],["2019-01-07",1804.54,1804.54,1758.94,1784.99,47480],["2019-01-08",1758.94,1817.57,1752.42,1791.51,147070],["2019-01-09",1804.54,1824.08,1758.94,1791.51,232250],["2019-01-10",1791.51,1791.51,1758.94,1778.48,90880],["2019-01-11",1791.51,1791.51,1758.94,1778.48,283440],["2019-01-14",1778.48,1778.48,1732.88,1758.94,147730],["2019-01-15",1758.94,1758.94,1680.76,1745.91,390050],["2019-01-16",1739.39,1752.42,1726.36,1752.42,101620],["2019-01-17",1752.42,1752.42,1726.36,1745.91,268500],["2019-01-18",1745.91,1745.91,1706.82,1732.88,115990],["2019-01-21",1732.88,1732.88,1680.76,1713.33,18740],["2019-01-22",1713.33,1713.33,1635.16,1635.16,55530],["2019-01-23",1635.16,1706.82,1635.16,1693.79,193830],["2019-01-24",1726.36,1726.36,1693.79,1706.82,150380],["2019-01-25",1693.79,1713.33,1661.22,1700.3,74420],["2019-01-28",1700.3,1713.33,1628.64,1700.3,277510],["2019-01-29",1706.82,1726.36,1667.73,1706.82,68090],["2019-01-30",1713.33,1719.85,1667.73,1719.85,277710],["2019-01-31",1719.85,1726.36,1680.76,1700.3,91220],["2019-02-01",1700.3,1719.85,1687.28,1706.82,125590],["2019-02-11",1706.82,1824.08,1693.79,1732.88,383160],["2019-02-12",1713.33,1739.39,1693.79,1719.85,218340],["2019-02-13",1719.85,1726.36,1687.28,1719.85,385440],["2019-02-14",1726.36,1726.36,1693.79,1713.33,370680],["2019-02-15",1713.33,1713.33,1680.76,1713.33,319800],["2019-02-18",1713.33,1713.33,1687.28,1706.82,398370],["2019-02-19",1700.3,1726.36,1687.28,1719.85,578910],["2019-02-20",1719.85,1726.36,1693.79,1713.33,361720],["2019-02-21",1713.33,1739.39,1693.79,1706.82,614970],["2019-02-22",1706.82,1719.85,1680.76,1706.82,272420],["2019-02-25",1713.33,1719.85,1680.76,1680.76,327230],["2019-02-26",1687.28,1706.82,1674.25,1680.76,608830],["2019-02-27",1680.76,1693.79,1589.56,1661.22,427280],["2019-02-28",1661.22,1739.39,1654.7,1713.33,950890],["2019-03-01",1726.36,1758.94,1719.85,1739.39,630920],["2019-03-04",1732.88,1784.99,1726.36,1758.94,688870],["2019-03-05",1765.45,1778.48,1732.88,1752.42,1096530],["2019-03-06",1758.94,1791.51,1732.88,1784.99,1353510],["2019-03-07",1837.11,1908.77,1824.08,1908.77,966230],["2019-03-08",1986.95,1986.95,1863.17,1915.29,582110],["2019-03-11",1895.74,1895.74,1791.51,1824.08,679030],["2019-03-12",1817.57,1947.86,1758.94,1947.86,2036960],["2019-03-13",1967.4,2071.64,1947.86,1986.95,1042350],["2019-03-14",2006.49,2052.09,1967.4,2026.03,771410],["2019-03-15",1967.4,1999.98,1908.77,1934.83,345580],["2019-03-18",1934.83,1973.92,1876.2,1954.37,833980],["2019-03-19",1960.89,1960.89,1889.23,1928.31,625260],["2019-03-20",1921.8,1928.31,1895.74,1921.8,391250],["2019-03-21",1908.77,1980.43,1889.23,1889.23,402130],["2019-03-22",1908.77,1915.29,1882.71,1902.26,405760],["2019-03-25",1902.26,1902.26,1824.08,1882.71,390920],["2019-03-26",1876.2,1902.26,1824.08,1869.68,750200],["2019-03-27",1889.23,1921.8,1824.08,1856.65,416300],["2019-03-28",1954.37,1954.37,1824.08,1895.74,295400],["2019-03-29",1889.23,1895.74,1850.14,1850.14,144530],["2019-04-01",1863.17,1889.23,1830.6,1843.63,432950],["2019-04-02",1843.63,1863.17,1817.57,1817.57,160450],["2019-04-03",1837.11,1837.11,1791.51,1824.08,148070],["2019-04-04",1811.05,1837.11,1811.05,1824.08,207760],["2019-04-05",1765.45,1824.08,1765.45,1824.08,139440],["2019-04-08",1824.08,1837.11,1791.51,1824.08,276080],["2019-04-09",1824.08,1830.6,1811.05,1830.6,299720],["2019-04-10",1824.08,1837.11,1811.05,1837.11,295260],["2019-04-11",1837.11,1837.11,1817.57,1817.57,199050],["2019-04-12",1824.08,1941.34,1811.05,1941.34,1153290],["2019-04-16",1954.37,2045.58,1889.23,2013.0,644930],["2019-04-17",2032.55,2039.06,1967.4,1986.95,506390],["2019-04-18",1954.37,1973.92,1863.17,1863.17,373910],["2019-04-19",1837.11,1915.29,1837.11,1876.2,343590],["2019-04-22",1876.2,1882.71,1791.51,1837.11,251810],["2019-04-23",1798.02,1843.63,1791.51,1837.11,383600],["2019-04-24",1837.11,1882.71,1824.08,1876.2,961640],["2019-04-25",1876.2,1889.23,1824.08,1876.2,390020],["2019-04-26",1882.71,2006.49,1882.71,1941.34,1200560],["2019-05-02",1993.46,1993.46,1934.83,1967.4,644580],["2019-05-03",1954.37,1960.89,1889.23,1889.23,308200],["2019-05-06",1889.23,1889.23,1798.02,1824.08,549820],["2019-05-07",1824.08,1856.65,1804.54,1850.14,295540],["2019-05-08",1824.08,1850.14,1791.51,1804.54,327830],["2019-05-09",1811.05,1824.08,1791.51,1804.54,173810],["2019-05-10",1804.54,1824.08,1791.51,1804.54,235170],["2019-05-13",1804.54,1804.54,1765.45,1804.54,144720],["2019-05-14",1804.54,1804.54,1758.94,1804.54,169070],["2019-05-15",1804.54,1856.65,1804.54,1850.14,521750],["2019-05-16",1824.08,1856.65,1817.57,1830.6,528340],["2019-05-17",1830.6,1830.6,1798.02,1804.54,326990],["2019-05-20",1804.54,1817.57,1798.02,1817.57,322380],["2019-05-21",1817.57,1824.08,1778.48,1791.51,298450],["2019-05-22",1791.51,1863.17,1791.51,1824.08,485530],["2019-05-23",1824.08,1837.11,1791.51,1824.08,148720],["2019-05-24",1824.08,1824.08,1784.99,1804.54,160880],["2019-05-27",1804.54,1817.57,1784.99,1798.02,162440],["2019-05-28",1791.51,1798.02,1745.91,1784.99,191940],["2019-05-29",1784.99,1804.54,1745.91,1791.51,201240],["2019-05-30",1758.94,1798.02,1758.94,1798.02,230260],["2019-05-31",1771.96,1889.23,1771.96,1824.08,325010],["2019-06-03",1830.6,1889.23,1817.57,1850.14,723400],["2019-06-04",1850.14,1869.68,1804.54,1856.65,316200],["2019-06-05",1856.65,1863.17,1791.51,1824.08,273640],["2019-06-06",1824.08,1837.11,1771.96,1771.96,192220],["2019-06-07",1771.96,1837.11,1771.96,1817.57,225290],["2019-06-10",1817.57,1824.08,1758.94,1817.57,267630],["2019-06-11",1817.57,1817.57,1758.94,1811.05,139700],["2019-06-12",1811.05,1811.05,1758.94,1798.02,89400],["2019-06-13",1765.45,1798.02,1765.45,1784.99,139540],["2019-06-14",1784.99,1811.05,1771.96,1791.51,236160],["2019-06-17",1791.51,1804.54,1771.96,1771.96,82790],["2019-06-18",1771.96,1804.54,1771.96,1791.51,127960],["2019-06-19",1791.51,1908.77,1791.51,1830.6,454290],["2019-06-20",1830.6,1837.11,1811.05,1811.05,314230],["2019-06-21",1811.05,1830.6,1765.45,1765.45,381260],["2019-06-24",1765.45,1804.54,1758.94,1758.94,304620],["2019-06-25",1778.48,1837.11,1765.45,1804.54,293390],["2019-06-26",1771.96,1817.57,1771.96,1811.05,114710],["2019-06-27",1791.51,1804.54,1784.99,1791.51,97250],["2019-06-28",1791.51,1791.51,1758.94,1784.99,225310],["2019-07-01",1778.48,1791.51,1758.94,1765.45,291840],["2019-07-02",1771.96,1811.05,1765.45,1765.45,246450],["2019-07-03",1784.99,1791.51,1765.45,1765.45,324370],["2019-07-04",1771.96,1791.51,1758.94,1765.45,435710],["2019-07-05",1771.96,1811.05,1765.45,1798.02,615350],["2019-07-08",1798.02,1889.23,1791.51,1869.68,699270],["2019-07-09",1863.17,1954.37,1863.17,1921.8,614140],["2019-07-10",1921.8,1954.37,1876.2,1889.23,269800],["2019-07-11",1889.23,1889.23,1824.08,1850.14,196940],["2019-07-12",1830.6,1856.65,1804.54,1804.54,125640],["2019-07-15",1824.08,1889.23,1811.05,1824.08,355330],["2019-07-16",1824.08,1863.17,1824.08,1837.11,258290],["2019-07-17",1824.08,1869.68,1824.08,1856.65,290430],["2019-07-18",1869.68,1980.43,1863.17,1928.31,1596930],["2019-07-19",1928.31,1993.46,1928.31,1954.37,1859320],["2019-07-22",1954.37,1960.89,1876.2,1882.71,772790],["2019-07-23",1882.71,1908.77,1843.63,1889.23,731370],["2019-07-24",1850.14,1876.2,1811.05,1850.14,407320],["2019-07-25",1830.6,1921.8,1824.08,1889.23,1044850],["2019-07-26",1889.23,1941.34,1889.23,1915.29,772870],["2019-07-29",1915.29,1947.86,1876.2,1902.26,331300],["2019-07-30",1902.26,1902.26,1843.63,1843.63,387200],["2019-07-31",1824.08,1863.17,1811.05,1843.63,315420],["2019-08-01",1843.63,1876.2,1817.57,1850.14,448890],["2019-08-02",1843.63,1850.14,1791.51,1791.51,257620],["2019-08-05",1811.05,1817.57,1758.94,1798.02,435890],["2019-08-06",1791.51,1791.51,1739.39,1778.48,325350],["2019-08-07",1765.45,1817.57,1739.39,1784.99,361260],["2019-08-08",1784.99,1784.99,1758.94,1784.99,239460],["2019-08-09",1784.99,1811.05,1771.96,1798.02,280410],["2019-08-12",1798.02,1798.02,1758.94,1784.99,282460],["2019-08-13",1784.99,1798.02,1758.94,1784.99,296350],["2019-08-14",1784.99,1811.05,1739.39,1778.48,654560],["2019-08-15",1778.48,1778.48,1726.36,1765.45,332590],["2019-08-16",1765.45,1771.96,1726.36,1758.94,336460],["2019-08-19",1758.94,1758.94,1739.39,1758.94,284370],["2019-08-20",1758.94,1758.94,1732.88,1732.88,223370],["2019-08-21",1726.36,1745.91,1700.3,1739.39,351010],["2019-08-22",1713.33,1752.42,1706.82,1706.82,551530],["2019-08-23",1713.33,1824.08,1680.76,1824.08,2389860],["2019-08-26",1817.57,1947.86,1706.82,1876.2,1340140],["2019-08-27",1876.2,1928.31,1758.94,1882.71,1762100],["2019-08-28",1882.71,1882.71,1752.42,1804.54,982540],["2019-08-29",1732.88,1791.51,1693.79,1752.42,307710],["2019-08-30",1752.42,1758.94,1680.76,1726.36,354900],["2019-09-03",1745.91,1745.91,1693.79,1693.79,331550],["2019-09-04",1693.79,1726.36,1680.76,1713.33,674810],["2019-09-05",1713.33,1726.36,1693.79,1719.85,1474220],["2019-09-06",1719.85,1726.36,1680.76,1713.33,1369730],["2019-09-09",1713.33,1719.85,1680.76,1706.82,1218640],["2019-09-10",1693.79,1706.82,1680.76,1700.3,259210],["2019-09-11",1700.3,1713.33,1680.76,1700.3,233110],["2019-09-12",1700.3,1700.3,1674.25,1693.79,221710],["2019-09-13",1693.79,1693.79,1674.25,1693.79,246110],["2019-09-16",1693.79,1752.42,1674.25,1706.82,1573260],["2019-09-17",1719.85,1726.36,1674.25,1706.82,735410],["2019-09-18",1706.82,1706.82,1693.79,1706.82,163150],["2019-09-19",1700.3,1700.3,1680.76,1700.3,220470],["2019-09-20",1693.79,1739.39,1693.79,1713.33,425470],["2019-09-23",1713.33,1726.36,1687.28,1706.82,308260],["2019-09-24",1706.82,1713.33,1674.25,1680.76,213380],["2019-09-25",1700.3,1784.99,1693.79,1726.36,1353830],["2019-09-26",1739.39,1745.91,1693.79,1693.79,493500],["2019-09-27",1693.79,1739.39,1693.79,1719.85,1036120],["2019-09-30",1732.88,1732.88,1687.28,1693.79,588240],["2019-10-01",1706.82,1732.88,1693.79,1693.79,606270],["2019-10-02",1713.33,1732.88,1687.28,1713.33,986480],["2019-10-03",1700.3,1713.33,1693.79,1693.79,256070],["2019-10-04",1706.82,1713.33,1693.79,1700.3,254340],["2019-10-07",1706.82,1706.82,1674.25,1674.25,370390],["2019-10-08",1687.28,1713.33,1667.73,1680.76,395520],["2019-10-09",1680.76,1687.28,1628.64,1641.67,392850],["2019-10-10",1641.67,1680.76,1628.64,1661.22,429980],["2019-10-11",1661.22,1700.3,1615.62,1667.73,1134600],["2019-10-14",1667.73,1687.28,1661.22,1680.76,565420],["2019-10-15",1680.76,1693.79,1661.22,1680.76,287090],["2019-10-16",1680.76,1713.33,1661.22,1687.28,424690],["2019-10-17",1687.28,1693.79,1667.73,1687.28,113960],["2019-10-18",1687.28,1693.79,1674.25,1693.79,287040],["2019-10-21",1687.28,1811.05,1687.28,1811.05,2765510],["2019-10-22",1811.05,1876.2,1784.99,1811.05,1253210],["2019-10-23",1811.05,1817.57,1758.94,1791.51,551840],["2019-10-24",1778.48,1843.63,1758.94,1811.05,1253200],["2019-10-25",1811.05,1811.05,1765.45,1765.45,163400],["2019-10-28",1758.94,1771.96,1713.33,1745.91,209690],["2019-10-29",1758.94,1830.6,1726.36,1791.51,2148080],["2019-10-30",1798.02,1811.05,1778.48,1804.54,318800],["2019-10-31",1778.48,1804.54,1778.48,1791.51,83780],["2019-11-01",1778.48,1804.54,1778.48,1791.51,290370],["2019-11-04",1791.51,1798.02,1732.88,1784.99,452690],["2019-11-05",1784.99,1784.99,1739.39,1771.96,196320],["2019-11-06",1771.96,1791.51,1739.39,1739.39,395920],["2019-11-07",1739.39,1804.54,1739.39,1784.99,953930],["2019-11-08",1791.51,1811.05,1778.48,1791.51,768640],["2019-11-11",1771.96,1798.02,1771.96,1784.99,367190],["2019-11-12",1693.79,1791.51,1693.79,1771.96,708210],["2019-11-13",1745.91,1869.68,1745.91,1817.57,1551490],["2019-11-14",1817.57,1876.2,1817.57,1850.14,837350],["2019-11-15",1850.14,1850.14,1791.51,1830.6,338630],["2019-11-18",1817.57,1850.14,1791.51,1817.57,363550],["2019-11-19",1817.57,1843.63,1791.51,1791.51,269800],["2019-11-20",1798.02,1830.6,1752.42,1791.51,682370],["2019-11-21",1791.51,1798.02,1752.42,1752.42,315900],["2019-11-22",1758.94,1784.99,1739.39,1739.39,397250],["2019-11-25",1745.91,1758.94,1713.33,1739.39,279990],["2019-11-26",1745.91,1771.96,1726.36,1752.42,360640],["2019-11-27",1719.85,1758.94,1719.85,1732.88,175300],["2019-11-28",1732.88,1739.39,1700.3,1732.88,465080],["2019-11-29",1732.88,1752.42,1719.85,1745.91,222130],["2019-12-02",1745.91,1771.96,1719.85,1745.91,355340],["2019-12-03",1745.91,1765.45,1713.33,1745.91,631150],["2019-12-04",1719.85,1745.91,1713.33,1745.91,222620],["2019-12-05",1726.36,1745.91,1719.85,1739.39,448030],["2019-12-06",1739.39,1739.39,1706.82,1739.39,496190],["2019-12-09",1739.39,1739.39,1713.33,1713.33,231560],["2019-12-10",1706.82,1745.91,1706.82,1745.91,426330],["2019-12-11",1726.36,1745.91,1713.33,1732.88,179330],["2019-12-12",1732.88,1745.91,1713.33,1713.33,210750],["2019-12-13",1719.85,1732.88,1706.82,1726.36,263520],["2019-12-16",1726.36,1791.51,1713.33,1778.48,508580],["2019-12-17",1778.48,1798.02,1732.88,1784.99,601690],["2019-12-18",1784.99,1784.99,1752.42,1752.42,246740],["2019-12-19",1752.42,1752.42,1713.33,1713.33,374850],["2019-12-20",1713.33,1732.88,1700.3,1719.85,933020],["2019-12-23",1726.36,1765.45,1726.36,1758.94,595110],["2019-12-24",1758.94,1758.94,1726.36,1726.36,255080],["2019-12-25",1726.36,1745.91,1713.33,1713.33,249000],["2019-12-26",1713.33,1791.51,1713.33,1752.42,2470680],["2019-12-27",1752.42,1765.45,1726.36,1739.39,314860],["2019-12-30",1713.33,1745.91,1700.3,1700.3,393420],["2019-12-31",1693.79,1706.82,1667.73,1706.82,526960],["2020-01-02",1706.82,1706.82,1635.16,1635.16,365050],["2020-01-03",1648.19,1700.3,1641.67,1661.22,515910],["2020-01-06",1654.7,1693.79,1654.7,1667.73,459770],["2020-01-07",1661.22,1674.25,1654.7,1654.7,228680],["2020-01-08",1661.22,1667.73,1628.64,1654.7,534470],["2020-01-09",1628.64,1667.73,1609.1,1628.64,245920],["2020-01-10",1635.16,1641.67,1589.56,1628.64,357900],["2020-01-13",1622.13,1680.76,1563.5,1628.64,928170],["2020-01-14",1628.64,1667.73,1609.1,1628.64,354740],["2020-01-15",1628.64,1648.19,1596.07,1628.64,444000],["2020-01-16",1628.64,1635.16,1576.53,1628.64,429090],["2020-01-17",1576.53,1628.64,1576.53,1628.64,549110],["2020-01-20",1622.13,1622.13,1583.04,1596.07,157610],["2020-01-21",1596.07,1706.82,1576.53,1674.25,1489720],["2020-01-22",1674.25,1693.79,1596.07,1654.7,440670],["2020-01-30",1687.28,1687.28,1596.07,1641.67,311440],["2020-01-31",1641.67,1680.76,1563.5,1628.64,1999240],["2020-02-03",1530.93,1622.13,1517.9,1622.13,470200],["2020-02-04",1543.95,1628.64,1543.95,1615.62,393920],["2020-02-05",1615.62,1615.62,1563.5,1570.01,319580],["2020-02-06",1589.56,1648.19,1563.5,1609.1,1117450],["2020-02-07",1609.1,1628.64,1589.56,1596.07,168780],["2020-02-10",1602.59,1609.1,1583.04,1596.07,111750],["2020-02-11",1596.07,1596.07,1576.53,1583.04,236660],["2020-02-12",1583.04,1596.07,1530.93,1583.04,578560],["2020-02-13",1583.04,1596.07,1543.95,1576.53,426230],["2020-02-14",1563.5,1583.04,1530.93,1563.5,366540],["2020-02-17",1563.5,1563.5,1511.38,1543.95,245090],["2020-02-18",1543.95,1550.47,1498.35,1530.93,265620],["2020-02-19",1426.69,1498.35,1426.69,1459.27,1213850],["2020-02-20",1465.78,1556.98,1465.78,1556.98,2066280],["2020-02-21",1576.53,1661.22,1576.53,1661.22,1626550],["2020-02-24",1628.64,1680.76,1550.47,1661.22,730780],["2020-02-25",1563.5,1628.64,1556.98,1576.53,426450],["2020-02-26",1570.01,1609.1,1498.35,1556.98,607140],["2020-02-27",1556.98,1661.22,1556.98,1648.19,1612610],["2020-02-28",1654.7,1758.94,1615.62,1674.25,791670],["2020-03-02",1596.07,1745.91,1596.07,1674.25,1027980],["2020-03-03",1674.25,1765.45,1667.73,1674.25,1202740],["2020-03-04",1661.22,1693.79,1648.19,1661.22,321820],["2020-03-05",1667.73,1765.45,1667.73,1700.3,1549130],["2020-03-06",1700.3,1700.3,1628.64,1674.25,414060],["2020-03-09",1589.56,1641.67,1563.5,1576.53,407180],["2020-03-10",1563.5,1583.04,1498.35,1583.04,279710],["2020-03-11",1583.04,1654.7,1543.95,1589.56,684440],["2020-03-12",1511.38,1563.5,1498.35,1504.87,186630],["2020-03-13",1446.24,1511.38,1407.15,1504.87,200480],["2020-03-16",1504.87,1550.47,1433.21,1530.93,370960],["2020-03-17",1530.93,1563.5,1530.93,1563.5,475110],["2020-03-18",1563.5,1602.59,1556.98,1596.07,480120],["2020-03-19",1596.07,1596.07,1530.93,1570.01,250090],["2020-03-20",1563.5,1583.04,1550.47,1563.5,211620],["2020-03-23",1550.47,1563.5,1459.27,1478.81,247500],["2020-03-24",1478.81,1530.93,1472.29,1511.38,238310],["2020-03-25",1511.38,1570.01,1498.35,1530.93,231620],["2020-03-26",1530.93,1543.95,1498.35,1537.44,198100],["2020-03-27",1504.87,1537.44,1472.29,1524.41,52460],["2020-03-30",1498.35,1498.35,1420.18,1433.21,187460],["2020-03-31",1433.21,1478.81,1387.6,1459.27,132610],["2020-04-01",1387.6,1556.98,1387.6,1556.98,1115720],["2020-04-03",1570.01,1622.13,1563.5,1609.1,363410],["2020-04-06",1609.1,1628.64,1530.93,1622.13,481340],["2020-04-07",1563.5,1602.59,1550.47,1550.47,201810],["2020-04-08",1550.47,1583.04,1543.95,1570.01,202830],["2020-04-09",1570.01,1609.1,1570.01,1576.53,314900],["2020-04-10",1576.53,1589.56,1563.5,1583.04,210870],["2020-04-13",1583.04,1596.07,1563.5,1589.56,253450],["2020-04-14",1589.56,1609.1,1563.5,1602.59,253520],["2020-04-15",1602.59,1628.64,1570.01,1622.13,429720],["2020-04-16",1615.62,1635.16,1602.59,1628.64,398870],["2020-04-17",1622.13,1635.16,1615.62,1622.13,278010],["2020-04-20",1615.62,1622.13,1563.5,1563.5,263680],["2020-04-21",1570.01,1602.59,1563.5,1563.5,339670],["2020-04-22",1556.98,1589.56,1543.95,1589.56,230000],["2020-04-23",1589.56,1602.59,1563.5,1589.56,192220],["2020-04-24",1589.56,1596.07,1563.5,1583.04,184670],["2020-04-27",1583.04,1596.07,1550.47,1576.53,262330],["2020-04-28",1576.53,1589.56,1556.98,1583.04,187960],["2020-04-29",1583.04,1583.04,1563.5,1583.04,217980],["2020-05-04",1583.04,1589.56,1570.01,1583.04,215520],["2020-05-05",1576.53,1583.04,1556.98,1583.04,231960],["2020-05-06",1583.04,1589.56,1563.5,1583.04,255100],["2020-05-07",1576.53,1583.04,1563.5,1576.53,211490],["2020-05-08",1576.53,1589.56,1563.5,1583.04,286530],["2020-05-11",1583.04,1583.04,1570.01,1583.04,316150],["2020-05-12",1583.04,1583.04,1550.47,1570.01,333830],["2020-05-13",1570.01,1583.04,1570.01,1576.53,338840],["2020-05-14",1576.53,1583.04,1570.01,1576.53,166410],["2020-05-15",1576.53,1680.76,1550.47,1674.25,878130],["2020-05-18",1758.94,1771.96,1687.28,1687.28,500170],["2020-05-19",1674.25,1687.28,1609.1,1628.64,240360],["2020-05-20",1615.62,1654.7,1583.04,1654.7,300080],["2020-05-21",1589.56,1641.67,1583.04,1583.04,233370],["2020-05-22",1583.04,1622.13,1583.04,1615.62,329300],["2020-05-25",1615.62,1680.76,1615.62,1661.22,458850],["2020-05-26",1641.67,1661.22,1563.5,1615.62,762370],["2020-05-27",1628.64,1726.36,1628.64,1726.36,3913340],["2020-05-28",1837.11,1843.63,1830.6,1843.63,2246680],["2020-05-29",1960.89,1967.4,1960.89,1967.4,2072260],["2020-06-01",2104.21,2104.21,2104.21,2104.21,846460],["2020-06-02",2247.53,2247.53,2247.53,2247.53,913200],["2020-06-03",2117.24,2241.01,2091.18,2091.18,1829360],["2020-06-04",1954.37,2234.5,1954.37,2227.99,4349690],["2020-06-05",2371.31,2377.82,2280.1,2377.82,2317800],["2020-06-08",2475.54,2540.69,2475.54,2540.69,1571070],["2020-06-09",2540.69,2716.58,2364.79,2716.58,3010860],["2020-06-10",2905.5,2905.5,2768.7,2905.5,2715000],["2020-06-11",3029.28,3107.45,2736.12,2736.12,2209520],["2020-06-12",2625.37,2925.05,2605.83,2925.05,3579130],["2020-06-15",3127.0,3127.0,3120.48,3127.0,991280],["2020-06-16",3322.43,3341.98,3127.0,3341.98,3352360],["2020-06-17",3341.98,3563.47,3127.0,3159.57,3633560],["2020-06-18",3159.57,3283.35,2944.59,3185.63,3305770],["2020-06-19",2996.71,3205.17,2990.19,3179.11,1474010],["2020-06-22",3094.42,3179.11,2957.62,2983.68,1231660],["2020-06-23",2977.16,3192.14,2775.21,3192.14,5342160],["2020-06-24",3322.43,3400.61,3185.63,3257.29,2282070],["2020-06-25",3192.14,3257.29,3127.0,3166.08,485370],["2020-06-26",3166.08,3270.32,2983.68,3127.0,1142490],["2020-06-29",2931.56,3061.85,2912.02,2918.53,1023610],["2020-06-30",2918.53,2983.68,2716.58,2723.09,1081630],["2020-07-01",2729.61,2853.38,2605.83,2788.24,1288360],["2020-07-02",2788.24,2788.24,2599.32,2703.55,894520],["2020-07-03",2703.55,2794.75,2651.43,2703.55,869100],["2020-07-06",2703.55,2723.09,2677.49,2703.55,754560],["2020-07-07",2697.03,2710.06,2579.77,2618.86,712870],["2020-07-08",2618.86,2736.12,2618.86,2736.12,739860],["2020-07-09",2736.12,2840.36,2736.12,2794.75,746700],["2020-07-10",2794.75,2794.75,2716.58,2736.12,577440],["2020-07-13",2736.12,2762.18,2605.83,2651.43,664260],["2020-07-14",2605.83,2638.4,2592.8,2605.83,824790],["2020-07-15",2605.83,2638.4,2514.63,2605.83,883290],["2020-07-16",2605.83,2631.89,2540.69,2605.83,229510],["2020-07-17",2605.83,2605.83,2540.69,2605.83,657450],["2020-07-20",2605.83,2605.83,2547.2,2586.29,675640],["2020-07-21",2586.29,2670.98,2579.77,2631.89,1411320],["2020-07-22",2638.4,2664.46,2605.83,2625.37,1008570],["2020-07-23",2631.89,2657.95,2573.26,2631.89,641270],["2020-07-24",2631.89,2631.89,2449.48,2586.29,1136460],["2020-07-27",2429.94,2475.54,2410.39,2410.39,545160],["2020-07-28",2345.25,2527.66,2247.53,2416.91,816440],["2020-07-29",2377.82,2377.82,2254.04,2254.04,528730],["2020-07-30",2123.75,2338.73,2123.75,2254.04,216900],["2020-07-31",2254.04,2254.04,2097.69,2104.21,477820],["2020-08-03",2104.21,2221.47,2097.69,2208.44,856460],["2020-08-04",2241.01,2306.16,2234.5,2306.16,771320],["2020-08-05",2364.79,2377.82,2280.1,2293.13,592160],["2020-08-06",2319.19,2319.19,2267.07,2293.13,832330],["2020-08-07",2280.1,2312.67,2227.99,2293.13,562550],["2020-08-10",2286.62,2345.25,2273.59,2332.22,458110],["2020-08-11",2332.22,2495.08,2332.22,2495.08,2123250],["2020-08-12",2579.77,2664.46,2566.74,2664.46,2578160],["2020-08-13",2807.78,2846.87,2801.27,2846.87,3105600],["2020-08-14",2846.87,2983.68,2710.06,2736.12,2075010],["2020-08-17",2670.98,2729.61,2586.29,2612.35,1062020],["2020-08-18",2670.98,2794.75,2670.98,2794.75,1192020],["2020-08-19",2990.19,2990.19,2612.35,2833.84,1289140],["2020-08-20",2833.84,2833.84,2670.98,2677.49,1246540],["2020-08-21",2710.06,2742.64,2657.95,2690.52,1561570],["2020-08-24",2703.55,2872.93,2697.03,2872.93,1347360],["2020-08-25",2977.16,2977.16,2788.24,2788.24,670960],["2020-08-26",2788.24,2833.84,2736.12,2742.64,466430],["2020-08-27",2762.18,2879.44,2723.09,2807.78,1307020],["2020-08-28",2820.81,2944.59,2794.75,2866.41,1591440],["2020-08-31",2866.41,2996.71,2814.3,2905.5,2111240],["2020-09-01",2879.44,3107.45,2879.44,3107.45,2300820],["2020-09-03",3322.43,3322.43,3224.72,3322.43,4068800],["2020-09-04",3127.0,3355.01,3100.94,3257.29,1625040],["2020-09-07",3211.69,3355.01,3100.94,3166.08,1852460],["2020-09-08",3140.03,3387.58,3140.03,3322.43,4217510],["2020-09-09",3146.54,3335.46,3146.54,3309.41,607620],["2020-09-10",3322.43,3381.07,3205.17,3263.8,1155510],["2020-09-11",3257.29,3263.8,3127.0,3257.29,1502530],["2020-09-14",3283.35,3348.49,3133.51,3159.57,1645640],["2020-09-15",3185.63,3211.69,3061.85,3061.85,2217860],["2020-09-16",3042.31,3133.51,2996.71,3061.85,856860],["2020-09-17",3107.45,3198.66,3022.76,3120.48,1059830],["2020-09-18",3113.97,3179.11,3113.97,3146.54,790550],["2020-09-21",3146.54,3159.57,3113.97,3153.06,498000],["2020-09-22",3153.06,3192.14,3120.48,3192.14,889940],["2020-09-23",3185.63,3309.41,3185.63,3257.29,1665360],["2020-09-24",3283.35,3407.12,3250.77,3322.43,2281460],["2020-09-25",3322.43,3361.52,3211.69,3257.29,1079490],["2020-09-28",3257.29,3257.29,3185.63,3237.74,1236340],["2020-09-29",3224.72,3231.23,3061.85,3061.85,1882760],["2020-09-30",3061.85,3166.08,3016.25,3140.03,1156600],["2020-10-01",3172.6,3218.2,3120.48,3140.03,1058050],["2020-10-02",3140.03,3192.14,3055.34,3185.63,1670240],["2020-10-05",3127.0,3218.2,3120.48,3218.2,2203340],["2020-10-06",3231.23,3250.77,3172.6,3179.11,1295630],["2020-10-07",3185.63,3400.61,3153.06,3400.61,4932860],["2020-10-08",3465.75,3602.56,3355.01,3400.61,3083100],["2020-10-09",3407.12,3563.47,3387.58,3420.15,2042060],["2020-10-12",3381.07,3472.27,3315.92,3374.55,2355940],["2020-10-13",3322.43,3426.67,3237.74,3381.07,2635290],["2020-10-14",3381.07,3413.64,3263.8,3302.89,1239130],["2020-10-15",3302.89,3368.04,3237.74,3250.77,1332480],["2020-10-16",3250.77,3289.86,3094.42,3172.6,1711430],["2020-10-19",3192.14,3257.29,3146.54,3205.17,1256370],["2020-10-20",3185.63,3302.89,3159.57,3224.72,2000790],["2020-10-21",3237.74,3322.43,3192.14,3257.29,1610630],["2020-10-22",3257.29,3296.38,3159.57,3218.2,983580],["2020-10-23",3250.77,3426.67,3061.85,3289.86,4658590],["2020-10-26",3283.35,3289.86,3192.14,3244.26,1308670],["2020-10-27",3244.26,3257.29,3153.06,3179.11,873540],["2020-10-28",3140.03,3153.06,2996.71,3107.45,1635690],["2020-10-29",2931.56,3120.48,2931.56,3061.85,1170990],["2020-10-30",3081.39,3113.97,2964.13,3029.28,1036620],["2020-11-02",2977.16,3237.74,2977.16,3237.74,1443800],["2020-11-03",3270.32,3446.21,3250.77,3322.43,1585240],["2020-11-04",3322.43,3420.15,3250.77,3387.58,1649060],["2020-11-05",3387.58,3576.5,3387.58,3387.58,1436520],["2020-11-06",3387.58,3452.73,3387.58,3433.18,787870],["2020-11-09",3400.61,3504.84,3400.61,3446.21,480730],["2020-11-10",3446.21,3511.36,3387.58,3446.21,702390],["2020-11-11",3420.15,3511.36,3387.58,3446.21,609090],["2020-11-12",3491.81,3491.81,3355.01,3439.7,1065020],["2020-11-13",3426.67,3674.22,3420.15,3674.22,2845010],["2020-11-16",3843.6,3921.78,3778.45,3863.14,493710],["2020-11-17",4032.52,4071.61,3876.17,3876.17,342040],["2020-11-18",3804.51,4039.04,3745.88,3895.72,579370],["2020-11-19",3804.51,3908.75,3732.85,3732.85,417140],["2020-11-20",3732.85,3732.85,3472.27,3654.68,462240],["2020-11-23",3628.62,3843.6,3628.62,3778.45,588800],["2020-11-24",3817.54,3817.54,3713.31,3804.51,1015230],["2020-11-25",3778.45,3837.09,3719.82,3804.51,589740],["2020-11-26",3804.51,3895.72,3745.88,3895.72,652320],["2020-11-27",3902.23,3967.38,3863.14,3889.2,571810],["2020-11-30",3960.86,3960.86,3824.06,3889.2,586800],["2020-12-01",3843.6,3856.63,3758.91,3778.45,858100],["2020-12-02",3778.45,3843.6,3713.31,3843.6,726710],["2020-12-03",3895.72,3895.72,3778.45,3817.54,611900],["2020-12-04",3824.06,4039.04,3778.45,3824.06,1206740],["2020-12-07",3791.48,4039.04,3791.48,3980.41,1102600],["2020-12-08",3980.41,3980.41,3889.2,3934.8,870890],["2020-12-09",3960.86,3960.86,3778.45,3889.2,955940],["2020-12-10",3941.32,3967.38,3811.03,3811.03,761610],["2020-12-11",3811.03,3824.06,3726.34,3811.03,743150],["2020-12-14",3811.03,3889.2,3811.03,3811.03,613630],["2020-12-15",3811.03,3876.17,3811.03,3817.54,1041210],["2020-12-16",3824.06,3908.75,3824.06,3843.6,1008190],["2020-12-17",3889.2,4110.7,3843.6,4110.7,1920970],["2020-12-18",4169.33,4397.34,4169.33,4397.34,656310],["2020-12-21",4703.52,4703.52,4625.35,4703.52,1115690],["2020-12-22",5016.22,5029.25,4755.64,5029.25,1387580],["2020-12-23",5374.53,5381.04,4918.51,5211.66,1937970],["2020-12-24",5205.15,5205.15,4846.85,5042.28,757910],["2020-12-25",4951.08,5374.53,4885.93,5068.34,1542070],["2020-12-28",5263.78,5270.29,4898.96,5257.26,864130],["2020-12-29",5146.52,5237.72,5120.46,5133.49,1056150],["2020-12-30",5133.49,5491.79,5107.43,5491.79,1762110],["2020-12-31",5869.63,5876.15,5537.39,5876.15,1293840],["2021-01-04",6286.57,6286.57,6253.99,6286.57,297300],["2021-01-05",6449.43,6710.01,6416.86,6710.01,1055100],["2021-01-06",7068.32,7068.32,6644.87,6840.31,1710800],["2021-01-07",6742.59,6970.6,6436.4,6872.88,1536100],["2021-01-08",6905.45,7328.9,6905.45,7328.9,1036100],["2021-01-11",7687.2,7817.49,7687.2,7817.49,1210000],["2021-01-12",8078.08,8175.79,7426.62,7817.49,953700],["2021-01-13",7654.63,7817.49,7296.33,7556.91,2445100],["2021-01-14",7198.61,8078.08,7100.89,8078.08,2454100],["2021-01-15",8098.37,8524.6,8027.33,8169.41,975500],["2021-01-18",8169.41,8169.41,7672.14,7672.14,457600],["2021-01-19",7672.14,7672.14,7139.35,7174.87,785900],["2021-01-20",7174.87,7601.1,6677.61,7103.84,1296700],["2021-01-21",7103.84,7459.03,6755.75,7032.8,1936300],["2021-01-22",7032.8,7494.55,7004.38,7352.47,1896000],["2021-01-25",7103.84,7459.03,6961.76,7103.84,1381100],["2021-01-26",7174.87,7174.87,6606.57,7068.32,1766000],["2021-01-27",7068.32,7068.32,6578.15,6578.15,1297400],["2021-01-28",6123.51,6123.51,6123.51,6123.51,46500],["2021-01-29",5697.28,5860.66,5697.28,5782.52,922300],["2021-02-01",5782.52,5782.52,5384.71,5384.71,1245500],["2021-02-02",5384.71,5619.13,5292.36,5576.51,405700],["2021-02-03",5576.51,5889.08,5576.51,5846.46,214800],["2021-02-04",5683.07,6251.37,5612.03,6251.37,806100],["2021-02-05",6649.19,6684.71,6180.34,6684.71,400200],["2021-02-08",6684.71,7089.63,6294.0,6400.56,341400],["2021-02-09",6400.56,6848.1,6322.41,6848.1,399000],["2021-02-17",7103.84,7210.39,6855.2,7139.35,646300],["2021-02-18",6855.2,7174.87,6855.2,7032.8,484300],["2021-02-19",7032.8,7068.32,6897.82,7025.69,280800],["2021-02-22",7025.69,7139.35,6535.53,6535.53,354300],["2021-02-23",6563.94,6961.76,6563.94,6670.5,220800],["2021-02-24",6748.64,6748.64,6336.62,6393.45,283900],["2021-02-25",6393.45,6535.53,6343.72,6393.45,328100],["2021-02-26",6251.37,6315.31,6038.26,6073.78,253300],["2021-03-01",6059.57,6492.91,6038.26,6492.91,442800],["2021-03-02",6528.42,6848.1,6528.42,6819.68,332200],["2021-03-03",6748.64,7025.69,6535.53,6890.72,508100],["2021-03-04",6890.72,7025.69,6421.87,7025.69,568500],["2021-03-05",7025.69,7025.69,6684.71,6919.14,422000],["2021-03-08",7018.59,7018.59,6805.47,6919.14,433100],["2021-03-09",6890.72,6919.14,6748.64,6848.1,132900],["2021-03-10",6954.65,7316.95,6954.65,7316.95,1214700],["2021-03-11",7601.1,7601.1,7281.43,7459.03,1193100],["2021-03-12",7423.51,7459.03,7174.87,7316.95,1172200],["2021-03-15",7103.84,7814.22,7103.84,7601.1,1555500],["2021-03-16",7530.07,7672.14,7210.39,7672.14,1056200],["2021-03-17",7530.07,7743.18,7459.03,7672.14,1466100],["2021-03-18",7672.14,7672.14,7316.95,7387.99,1525700],["2021-03-19",7316.95,7459.03,7139.35,7459.03,1310900],["2021-03-22",7459.03,7459.03,7174.87,7459.03,1378800],["2021-03-23",7281.43,7316.95,7032.8,7245.91,1122400],["2021-03-24",7032.8,7174.87,6819.68,6975.97,503600],["2021-03-25",6833.89,7459.03,6748.64,7459.03,1055000],["2021-03-26",7565.58,7956.3,7459.03,7956.3,1838300],["2021-03-29",8489.08,8489.08,8453.56,8489.08,278600],["2021-03-30",8879.79,9057.39,8133.89,9057.39,1648000],["2021-03-31",9661.22,9661.22,8879.79,9661.22,1166500],["2021-04-01",9021.87,9945.37,9021.87,9803.29,1496600],["2021-04-02",9803.29,9803.29,9128.43,9483.62,819500],["2021-04-05",9021.87,10122.97,8879.79,10122.97,1660600],["2021-04-06",10442.64,10655.75,9732.25,10655.75,586100],["2021-04-07",9945.37,10549.2,9909.85,10513.68,1503600],["2021-04-08",9838.81,10371.6,9803.29,10300.56,1394000],["2021-04-09",9945.37,10087.45,9590.18,9980.89,1933700],["2021-04-12",9945.37,10265.04,9341.54,10158.48,1502400],["2021-04-13",10229.52,10229.52,9590.18,9945.37,1811100],["2021-04-14",9448.1,9874.33,9377.06,9519.14,1919400],["2021-04-15",9554.66,9874.33,9128.43,9448.1,1822500],["2021-04-16",9377.06,9448.1,8879.79,9092.91,652400],["2021-04-19",9234.99,9483.62,9128.43,9412.58,748200],["2021-04-20",9377.06,9625.7,8950.83,9448.1,803100],["2021-04-22",9519.14,9519.14,9092.91,9128.43,912300],["2021-04-23",9021.87,9377.06,8915.31,9234.99,728200],["2021-04-26",9377.06,9625.7,9341.54,9483.62,866800],["2021-04-27",9483.62,9483.62,8844.27,9234.99,852100],["2021-04-28",8773.24,9092.91,8595.64,8879.79,946400],["2021-04-29",8311.49,8879.79,8275.97,8382.53,1006700],["2021-05-04",7991.81,8382.53,7814.22,8311.49,829800],["2021-05-05",8027.33,8595.64,7885.26,8453.56,892600],["2021-05-06",8453.56,8489.08,8062.85,8204.93,784600],["2021-05-07",8204.93,8204.93,7672.14,7920.78,1000200],["2021-05-10",7636.62,7956.3,7565.58,7956.3,791900],["2021-05-11",7956.3,7956.3,7423.51,7885.26,799900],["2021-05-12",7885.26,7885.26,7530.07,7814.22,851800],["2021-05-13",7814.22,8169.41,7423.51,7459.03,805000],["2021-05-14",7459.03,7743.18,7459.03,7601.1,1149100],["2021-05-17",7601.1,7601.1,7387.99,7387.99,1001400],["2021-05-18",7352.47,7387.99,7089.63,7387.99,1099400],["2021-05-19",7387.99,7885.26,7174.87,7885.26,956600],["2021-05-20",8062.85,8311.49,7814.22,8311.49,944000],["2021-05-21",8240.45,8453.56,7956.3,8098.37,482600],["2021-05-24",7885.26,8027.33,7814.22,8027.33,374700],["2021-05-25",7814.22,7885.26,7601.1,7672.14,234800],["2021-05-26",7672.14,7885.26,7530.07,7672.14,211900],["2021-05-27",7707.66,7920.78,7494.55,7743.18,356100],["2021-05-28",7743.18,7814.22,7530.07,7814.22,302700],["2021-05-31",7743.18,7743.18,7494.55,7743.18,351100],["2021-06-01",7636.62,7743.18,7459.03,7636.62,404600],["2021-06-02",7672.14,7672.14,7530.07,7672.14,311900],["2021-06-03",7672.14,7991.81,7672.14,7991.81,275200],["2021-06-04",7991.81,8382.53,7956.3,8382.53,477500],["2021-06-07",8418.04,8737.72,8382.53,8560.12,697900],["2021-06-08",8560.12,8560.12,8062.85,8133.89,375100],["2021-06-09",7672.14,8311.49,7672.14,8240.45,695900],["2021-06-10",8169.41,8169.41,7743.18,7956.3,248800],["2021-06-11",7707.66,8027.33,7707.66,7956.3,610300],["2021-06-14",7956.3,7956.3,7778.7,7885.26,267100],["2021-06-15",7885.26,8418.04,7885.26,8418.04,1248200],["2021-06-16",8453.56,8950.83,8453.56,8844.27,1053100],["2021-06-17",8666.68,9092.91,8453.56,8879.79,655700],["2021-06-18",8489.08,8808.76,8489.08,8595.64,1244700],["2021-06-21",8453.56,8595.64,8382.53,8524.6,505100],["2021-06-22",8595.64,9092.91,8595.64,9092.91,2128200],["2021-06-23",9554.66,9696.74,8773.24,9092.91,2973300],["2021-06-24",9092.91,9092.91,8489.08,8808.76,2163400],["2021-06-25",8595.64,9092.91,8453.56,8808.76,866800],["2021-06-28",8631.16,8631.16,8347.01,8347.01,710500],["2021-06-29",8204.93,8240.45,7991.81,8169.41,346000],["2021-06-30",8169.41,8524.6,7991.81,8169.41,811200],["2021-07-01",8311.49,8382.53,8027.33,8240.45,416000],["2021-07-02",8382.53,8418.04,7920.78,8169.41,588900],["2021-07-05",8169.41,8169.41,7778.7,8133.89,364100],["2021-07-06",8098.37,8098.37,7636.62,7814.22,295700],["2021-07-07",7316.95,7956.3,7316.95,7743.18,327000],["2021-07-08",7743.18,7920.78,7530.07,7672.14,250900],["2021-07-09",7530.07,7920.78,7316.95,7672.14,800400],["2021-07-12",7387.99,7601.1,7139.35,7565.58,852200],["2021-07-13",7565.58,7636.62,7089.63,7565.58,537500],["2021-07-14",7494.55,7672.14,7096.73,7423.51,629900],["2021-07-15",7423.51,7672.14,7103.84,7423.51,1439600],["2021-07-16",7423.51,7494.55,7210.39,7459.03,1202800],["2021-07-19",7245.91,7423.51,6940.45,6940.45,833300],["2021-07-20",6798.37,7075.42,6464.49,7018.59,549700],["2021-07-21",7174.87,7174.87,6606.57,6606.57,387100],["2021-07-22",6677.61,7061.21,6265.58,6606.57,1271800],["2021-07-23",6606.57,6606.57,6336.62,6500.01,1094700],["2021-07-26",6606.57,6606.57,6357.93,6521.32,815500],["2021-07-27",6521.32,6741.54,6357.93,6606.57,1436300],["2021-07-28",6748.64,6748.64,6400.56,6741.54,1201200],["2021-07-29",6606.57,6670.5,6478.7,6670.5,729000],["2021-07-30",6741.54,6741.54,6563.94,6571.05,785800],["2021-08-02",6571.05,6571.05,6450.28,6535.53,1093000],["2021-08-03",6571.05,6606.57,6464.49,6535.53,684800],["2021-08-04",6535.53,6599.46,6464.49,6571.05,457300],["2021-08-05",6634.98,7025.69,6535.53,7025.69,891100],["2021-08-06",7039.9,7494.55,6961.76,7352.47,1329200],["2021-08-09",7352.47,7672.14,7174.87,7423.51,947600],["2021-08-10",7423.51,7530.07,7103.84,7245.91,781800],["2021-08-11",7103.84,7245.91,7103.84,7245.91,971300],["2021-08-12",7245.91,7316.95,7103.84,7245.91,1251600],["2021-08-13",7210.39,7245.91,7103.84,7174.87,908800],["2021-08-16",7210.39,7494.55,7139.35,7459.03,1061000],["2021-08-17",7459.03,7672.14,7316.95,7423.51,664700],["2021-08-18",7387.99,7459.03,7281.43,7387.99,888500],["2021-08-19",7387.99,7387.99,7139.35,7174.87,709100],["2021-08-20",7387.99,7387.99,6890.72,6890.72,1006100],["2021-08-23",6748.64,7032.8,6677.61,6677.61,1063800],["2021-08-24",6535.53,6876.51,6535.53,6556.84,1127400],["2021-08-25",6528.42,6677.61,6528.42,6663.4,374800],["2021-08-26",6663.4,6798.37,6549.74,6549.74,124000],["2021-08-27",6578.15,6677.61,6535.53,6677.61,512900],["2021-08-30",6819.68,7032.8,6748.64,7032.8,156300],["2021-08-31",7032.8,7459.03,6890.72,7245.91,803800],["2021-09-01",7210.39,7316.95,7103.84,7281.43,323300],["2021-09-06",7423.51,7494.55,7352.47,7423.51,368400],["2021-09-07",7530.07,7530.07,7210.39,7245.91,643800],["2021-09-08",7245.91,7387.99,7174.87,7387.99,252500],["2021-09-09",7423.51,7423.51,7245.91,7316.95,174300],["2021-09-10",7316.95,7814.22,7316.95,7814.22,922800],["2021-09-13",8133.89,8240.45,7814.22,8169.41,624300],["2021-09-14",8240.45,8382.53,7956.3,7956.3,473200],["2021-09-15",7743.18,8133.89,7565.58,8027.33,587600],["2021-09-16",8169.41,8169.41,7743.18,7956.3,245200],["2021-09-17",7849.74,8240.45,7778.7,8169.41,273200],["2021-09-20",8311.49,8737.72,8275.97,8737.72,783200],["2021-09-21",8737.72,8737.72,8311.49,8595.64,205100],["2021-09-22",8595.64,8879.79,8311.49,8808.76,400000],["2021-09-23",8808.76,8915.31,8382.53,8382.53,434700],["2021-09-24",8382.53,8382.53,7920.78,8133.89,266500],["2021-09-27",7885.26,8275.97,7743.18,8098.37,264600],["2021-09-28",8062.85,8169.41,7778.7,8098.37,667200],["2021-09-29",7885.26,8098.37,7885.26,8098.37,775300],["2021-09-30",8098.37,8631.16,8098.37,8631.16,1160900],["2021-10-01",8702.2,9234.99,8666.68,9199.47,1329900],["2021-10-04",9838.81,9838.81,9128.43,9341.54,602300],["2021-10-05",8808.76,9234.99,8773.24,8844.27,850900],["2021-10-06",8773.24,9163.95,8382.53,8950.83,591600],["2021-10-07",8950.83,8950.83,8666.68,8773.24,812400],["2021-10-08",8773.24,8950.83,8773.24,8773.24,466300],["2021-10-11",8702.2,8844.27,8453.56,8524.6,831800],["2021-10-12",8524.6,8737.72,8382.53,8382.53,594000],["2021-10-13",8311.49,8453.56,8275.97,8382.53,564500],["2021-10-14",8524.6,8773.24,8453.56,8773.24,994800],["2021-10-15",8631.16,8773.24,8489.08,8524.6,547200],["2021-10-18",8524.6,8737.72,8418.04,8595.64,446200],["2021-10-19",8524.6,8702.2,8418.04,8595.64,651100],["2021-10-20",8666.68,9163.95,8666.68,9163.95,1025300],["2021-10-21",9519.14,9625.7,9199.47,9377.06,906100],["2021-10-22",9341.54,9341.54,9021.87,9199.47,1320200],["2021-10-25",9306.02,9306.02,9021.87,9092.91,696500],["2021-10-26",9199.47,9199.47,8950.83,9163.95,369400],["2021-10-27",9057.39,9519.14,9057.39,9448.1,861800],["2021-10-28",9483.62,9732.25,9234.99,9341.54,572100],["2021-10-29",9341.54,9980.89,9306.02,9980.89,1264300],["2021-11-01",10051.93,10442.64,9732.25,9732.25,800300],["2021-11-02",9661.22,10407.12,9661.22,10407.12,1469700],["2021-11-03",10868.87,10868.87,9696.74,9732.25,1099400],["2021-11-04",9732.25,10016.41,9519.14,9803.29,660000],["2021-11-05",9945.37,9945.37,9128.43,9448.1,881700],["2021-11-08",9448.1,9803.29,9128.43,9767.77,783700],["2021-11-09",9306.02,9767.77,9306.02,9696.74,632700],["2021-11-10",9696.74,9874.33,9448.1,9590.18,598200],["2021-11-11",9590.18,10229.52,9590.18,10229.52,712800],["2021-11-12",10584.71,10726.79,10016.41,10229.52,278200],["2021-11-15",10726.79,10939.91,10300.56,10939.91,1188900],["2021-11-16",11685.81,11685.81,11117.5,11685.81,1685100],["2021-11-17",12076.52,12502.75,11366.14,12502.75,1286900],["2021-11-18",13213.13,13355.21,12786.9,13355.21,582700],["2021-11-19",14278.71,14278.71,12431.71,14278.71,2193500],["2021-11-22",13355.21,14172.15,13284.17,13284.17,553400],["2021-11-23",12360.67,12360.67,12360.67,12360.67,45900],["2021-11-24",11508.21,13177.61,11508.21,12644.83,3579800],["2021-11-25",12502.75,13071.06,11863.4,12786.9,1025800],["2021-11-26",12857.94,13177.61,11934.44,12076.52,568900],["2021-11-29",11330.62,12147.56,11330.62,12076.52,593800],["2021-11-30",12502.75,12502.75,11721.33,12076.52,870800],["2021-12-01",12076.52,12893.46,12005.48,12893.46,1187000],["2021-12-02",13781.44,13781.44,12431.71,12857.94,787500],["2021-12-03",12857.94,12928.98,11969.96,12147.56,1245400],["2021-12-06",12218.6,12502.75,11330.62,11721.33,754100],["2021-12-07",11721.33,12218.6,11081.98,11827.89,756000],["2021-12-08",12005.48,12005.48,11508.21,11934.44,1139900],["2021-12-09",11863.4,12360.67,11650.29,12360.67,746400],["2021-12-10",11721.33,12360.67,11721.33,12147.56,731500],["2021-12-13",12005.48,12786.9,12005.48,12751.38,1633600],["2021-12-14",12786.9,12786.9,12147.56,12502.75,1319100],["2021-12-15",12218.6,12964.5,11934.44,12680.35,1434800],["2021-12-16",12680.35,13355.21,12147.56,13071.06,1243800],["2021-12-17",13071.06,13284.17,12786.9,13071.06,868700],["2021-12-20",13071.06,13568.33,12609.31,13071.06,368600],["2021-12-21",13000.02,13959.04,12289.63,13959.04,2881100],["2021-12-22",14243.19,14918.05,14243.19,14704.94,1361100],["2021-12-23",14243.19,14989.09,13710.4,14918.05,665100],["2021-12-24",14207.67,15841.55,13888.0,15131.17,1043600],["2021-12-27",14207.67,15202.21,14207.67,14243.19,481800],["2021-12-28",14740.46,15166.69,13852.48,14349.75,521600],["2021-12-29",14420.79,15344.28,13994.56,15344.28,2381800],["2021-12-30",15628.44,15699.48,14989.09,15486.36,906800],["2021-12-31",14918.05,15628.44,14918.05,15628.44,634500],["2022-01-04",15273.25,16694.01,15131.17,16551.94,2498200],["2022-01-05",16551.94,17688.55,15486.36,17049.2,1767400],["2022-01-06",17191.28,17830.63,16942.65,17617.51,960300],["2022-01-07",17688.55,17688.55,17120.24,17262.32,726400],["2022-01-10",17049.2,17830.63,16338.82,17617.51,989000],["2022-01-11",17617.51,17617.51,16622.97,16622.97,374000],["2022-01-12",16338.82,16409.86,15486.36,15486.36,1667400],["2022-01-13",15486.36,15770.51,14420.79,14420.79,2117800],["2022-01-14",13426.25,14207.67,13426.25,13426.25,747600],["2022-01-17",14333.33,14333.33,12523.81,12904.76,407300],["2022-01-18",12095.24,12476.19,12047.62,12047.62,213000],["2022-01-19",11285.71,12571.43,11238.1,12571.43,932600],["2022-01-20",12571.43,13428.57,12000.0,13428.57,805500],["2022-01-21",13476.19,14285.71,13428.57,13428.57,588400],["2022-01-24",13714.29,13809.52,12523.81,13714.29,324800],["2022-01-25",13714.29,13714.29,12761.9,13523.81,629400],["2022-01-26",13523.81,13523.81,12619.05,13142.86,253900],["2022-01-27",12666.67,13285.71,12285.71,12380.95,454300],["2022-01-28",11904.76,12666.67,11904.76,12523.81,487800],["2022-02-07",12571.43,12857.14,12380.95,12714.29,488200],["2022-02-08",12666.67,13142.86,12666.67,12904.76,1200500],["2022-02-09",12904.76,13571.43,12476.19,13523.81,731900],["2022-02-10",13285.71,13809.52,13047.62,13523.81,770700],["2022-02-11",13523.81,13809.52,13000.0,13333.33,520100],["2022-02-14",13142.86,13714.29,13047.62,13523.81,1591400],["2022-02-15",13523.81,14285.71,13142.86,13761.9,1536100],["2022-02-16",13761.9,14047.62,13333.33,13761.9,1266900],["2022-02-17",13761.9,13857.14,13333.33,13761.9,1381700],["2022-02-18",13285.71,14285.71,13285.71,13761.9,1050000],["2022-02-21",13761.9,14190.48,13333.33,13904.76,1355300],["2022-02-22",13904.76,13904.76,13333.33,13904.76,1064400],["2022-02-23",13904.76,14857.14,13904.76,14857.14,3810800],["2022-02-24",15523.81,15857.14,13904.76,14666.67,4130100],["2022-02-25",14666.67,15190.48,14619.05,14761.9,1653800],["2022-02-28",14666.67,14666.67,13809.52,13857.14,1150100],["2022-03-01",13857.14,14333.33,13428.57,14190.48,989500],["2022-03-02",14190.48,14190.48,13619.05,13714.29,702300],["2022-03-03",13714.29,13952.38,13619.05,13714.29,548400],["2022-03-04",13809.52,14000.0,13714.29,14000.0,543500],["2022-03-07",14095.24,14571.43,14000.0,14190.48,708400],["2022-03-08",14000.0,14190.48,13714.29,13714.29,745500],["2022-03-09",13952.38,13952.38,13238.1,13619.05,686000],["2022-03-10",13571.43,13904.76,13428.57,13523.81,941400],["2022-03-11",13333.33,13666.67,13333.33,13333.33,472700],["2022-03-14",13333.33,13428.57,12428.57,13047.62,769200],["2022-03-15",13190.48,13333.33,12857.14,13142.86,265500],["2022-03-16",13142.86,13428.57,13142.86,13333.33,215100],["2022-03-17",13333.33,13428.57,13238.1,13333.33,379000],["2022-03-18",13523.81,14142.86,13380.95,14000.0,1002000],["2022-03-21",14000.0,14000.0,13619.05,13857.14,612500],["2022-03-22",13857.14,14190.48,13523.81,13904.76,1443400],["2022-03-23",13904.76,13904.76,13285.71,13428.57,1830400],["2022-03-24",13428.57,13523.81,13333.33,13523.81,452800],["2022-03-25",13428.57,13619.05,13333.33,13380.95,559100],["2022-03-28",13095.24,13285.71,12761.9,12857.14,743500],["2022-03-29",12761.9,13285.71,12619.05,13238.1,981100],["2022-03-30",12857.14,13238.1,12380.95,12380.95,1014200],["2022-03-31",12380.95,12809.52,12000.0,12047.62,452700],["2022-04-01",12000.0,12476.19,11428.57,12333.33,695100],["2022-04-04",12380.95,12476.19,12190.48,12238.1,507300],["2022-04-05",12047.62,12238.1,11952.38,12095.24,495700],["2022-04-06",12095.24,12095.24,11809.52,11857.14,446600],["2022-04-07",11666.67,11904.76,11571.43,11571.43,409400],["2022-04-08",11857.14,11857.14,11190.48,11190.48,418500],["2022-04-12",11190.48,11428.57,10476.19,10857.14,597300],["2022-04-13",10571.43,10952.38,10571.43,10904.76,605400],["2022-04-14",11238.1,11238.1,10857.14,11047.62,228100],["2022-04-15",11047.62,11047.62,10761.9,10761.9,257700],["2022-04-18",10761.9,10809.52,10047.62,10047.62,364000],["2022-04-19",9619.05,10047.62,9352.38,9352.38,536200],["2022-04-20",8704.76,9361.9,8704.76,9352.38,681200],["2022-04-21",8714.29,9523.81,8704.76,9352.38,570300],["2022-04-22",9571.43,9666.67,8704.76,9476.19,267600],["2022-04-25",9495.24,9714.29,8819.05,8819.05,185900],["2022-04-26",8285.71,9428.57,8285.71,9428.57,261800],["2022-04-27",9619.05,10047.62,9428.57,10000.0,227900],["2022-04-28",10000.0,10571.43,9857.14,10000.0,122200],["2022-04-29",10047.62,10190.48,10000.0,10047.62,119100],["2022-05-04",10047.62,10047.62,9476.19,9495.24,201700],["2022-05-05",9495.24,9619.05,9152.38,9333.33,115700],["2022-05-06",9142.86,9380.95,9047.62,9095.24,88800],["2022-05-09",8742.86,9047.62,8466.67,8466.67,165300],["2022-05-10",7876.19,8466.67,7876.19,8457.14,143700],["2022-05-11",8666.67,8685.71,8457.14,8571.43,99400],["2022-05-12",8571.43,8571.43,7971.43,8047.62,272100],["2022-05-13",8047.62,8047.62,7485.71,7485.71,182400],["2022-05-16",7047.62,8000.0,7047.62,7142.86,156800],["2022-05-17",6904.76,7638.1,6904.76,7638.1,187700],["2022-05-18",7809.52,7857.14,7714.29,7714.29,174700],["2022-05-19",7609.52,7714.29,7523.81,7571.43,80300],["2022-05-20",7571.43,7666.67,7438.1,7438.1,77300],["2022-05-23",7457.14,7657.14,7333.33,7342.86,68500],["2022-05-24",7571.43,7571.43,7142.86,7409.52,1430060],["2022-05-25",7552.38,7552.38,7257.14,7552.38,2981240],["2022-05-26",7628.57,7809.52,7561.9,7733.33,131200],["2022-05-27",7809.52,7809.52,7571.43,7733.33,81300],["2022-05-30",7733.33,7809.52,7619.05,7733.33,172900],["2022-05-31",7733.33,7733.33,7523.81,7619.05,182600],["2022-06-01",7619.05,7704.76,7466.67,7514.29,103100],["2022-06-02",7352.38,7514.29,7285.71,7400.0,185600],["2022-06-03",7380.95,7390.48,7047.62,7238.1,102800],["2022-06-06",7409.52,7409.52,7200.0,7219.05,101100],["2022-06-07",7171.43,7219.05,6761.9,6761.9,232500],["2022-06-08",6695.24,6961.9,6695.24,6904.76,147100],["2022-06-09",7047.62,7047.62,6904.76,7019.05,86500],["2022-06-10",6980.95,6980.95,6857.14,6857.14,83100],["2022-06-13",6571.43,6761.9,6380.95,6380.95,359400],["2022-06-14",5952.38,6371.43,5952.38,6190.48,115100],["2022-06-15",6247.62,6285.71,5761.9,5771.43,1502160],["2022-06-16",6133.33,6133.33,5714.29,5714.29,2779000],["2022-06-17",5314.29,5714.29,5314.29,5314.29,172600],["2022-06-20",5238.1,5238.1,4942.86,4942.86,207200],["2022-06-21",4609.52,4952.38,4609.52,4952.38,238000],["2022-06-22",5295.24,5295.24,5295.24,5295.24,59900],["2022-06-23",5514.29,5561.9,5304.76,5542.86,164800],["2022-06-24",5619.05,5923.81,5619.05,5923.81,306800],["2022-06-27",5952.38,6333.33,5952.38,6333.33,2237500],["2022-06-28",6390.48,6771.43,6380.95,6571.43,338700],["2022-06-29",6380.95,6495.24,6238.1,6314.29,123100],["2022-06-30",6314.29,6657.14,6047.62,6047.62,184600],["2022-07-01",5771.43,6219.05,5771.43,6219.05,147300],["2022-07-04",6219.05,6419.05,6219.05,6342.86,121000],["2022-07-05",6409.52,6409.52,6247.62,6352.38,54700],["2022-07-06",6285.71,6352.38,6219.05,6352.38,81000],["2022-07-07",6285.71,6409.52,6190.48,6400.0,155500],["2022-07-08",6438.1,6533.33,6361.9,6428.57,108900],["2022-07-11",6542.86,6695.24,6476.19,6647.62,166100],["2022-07-12",6571.43,6704.76,6571.43,6647.62,4189827],["2022-07-13",7104.76,7104.76,6666.67,6714.29,64600],["2022-07-14",6619.05,6733.33,6485.71,6514.29,161800],["2022-07-15",6523.81,6628.57,6476.19,6523.81,104400],["2022-07-18",6523.81,6666.67,6380.95,6571.43,88100],["2022-07-19",6400.0,6571.43,6380.95,6514.29,80200],["2022-07-20",6523.81,6733.33,6523.81,6542.86,1804310],["2022-07-21",6638.1,6638.1,6409.52,6428.57,1280700],["2022-07-22",6428.57,6428.57,6190.48,6266.67,286200],["2022-07-25",6209.52,6380.95,6190.48,6190.48,45000],["2022-07-26",6228.57,6276.19,6190.48,6190.48,73500],["2022-07-27",6133.33,6238.1,6066.67,6123.81,42100],["2022-07-28",6161.9,6333.33,6161.9,6209.52,80900],["2022-07-29",6276.19,6333.33,6142.86,6152.38,80300],["2022-08-01",6190.48,6476.19,6190.48,6466.67,239600],["2022-08-02",6523.81,6800.0,6447.62,6666.67,389200],["2022-08-03",6666.67,6761.9,6571.43,6714.29,160800],["2022-08-04",6904.76,6904.76,6714.29,6742.86,135700],["2022-08-05",6761.9,6857.14,6571.43,6857.14,158800],["2022-08-08",7028.57,7038.1,6904.76,6952.38,165200],["2022-08-09",7028.57,7142.86,6857.14,7047.62,196200],["2022-08-10",7047.62,7133.33,7009.52,7076.19,163500],["2022-08-11",7142.86,7142.86,6666.67,6904.76,224000],["2022-08-12",6904.76,6952.38,6676.19,6942.86,68100],["2022-08-15",6990.48,7000.0,6761.9,6809.52,87000],["2022-08-16",6809.52,6809.52,6676.19,6752.38,132400],["2022-08-17",6857.14,6980.95,6790.48,6790.48,146200],["2022-08-18",6857.14,6933.33,6761.9,6866.67,119900],["2022-08-19",6866.67,6885.71,6761.9,6866.67,97700],["2022-08-22",6904.76,7342.86,6809.52,7342.86,384300],["2022-08-23",7780.95,7780.95,7523.81,7619.05,492800],["2022-08-24",7714.29,7714.29,7523.81,7542.86,118700],["2022-08-25",7514.29,7609.52,7380.95,7380.95,205000],["2022-08-26",7342.86,7380.95,7171.43,7171.43,229600],["2022-08-29",6742.86,7038.1,6742.86,6809.52,94300],["2022-08-30",6942.86,7028.57,6761.9,6857.14,77700],["2022-08-31",6866.67,6904.76,6761.9,6800.0,138200],["2022-09-05",6828.57,6942.86,6771.43,6771.43,67600],["2022-09-06",6809.52,6838.1,6685.71,6771.43,67200],["2022-09-07",6771.43,6771.43,6571.43,6571.43,136100],["2022-09-08",6752.38,6752.38,6333.33,6333.33,89600],["2022-09-09",6514.29,6514.29,6180.95,6304.76,79400],["2022-09-12",6295.24,6466.67,6295.24,6304.76,84800],["2022-09-13",6000.0,6266.67,6000.0,6247.62,41900],["2022-09-14",5952.38,6190.48,5952.38,6171.43,69300],["2022-09-15",6476.19,6476.19,6161.9,6171.43,143600],["2022-09-16",6171.43,6190.48,6000.0,6133.33,55000],["2022-09-19",5904.76,6190.48,5800.0,6019.05,208000],["2022-09-20",6047.62,6076.19,5914.29,6028.57,52600],["2022-09-21",6076.19,6076.19,5990.48,6038.1,53700],["2022-09-22",5923.81,6076.19,5923.81,6057.14,35700],["2022-09-23",6047.62,6180.95,6047.62,6076.19,59200],["2022-09-26",6066.67,6247.62,5714.29,6076.19,67200],["2022-09-27",6066.67,6190.48,5914.29,6076.19,63100],["2022-09-28",6076.19,6190.48,6028.57,6038.1,144600],["2022-09-29",6438.1,6438.1,6028.57,6038.1,62900],["2022-09-30",6038.1,6038.1,5619.05,5800.0,79600],["2022-10-03",5904.76,5980.95,5400.0,5409.52,74400],["2022-10-04",5419.05,5761.9,5047.62,5314.29,82800],["2022-10-05",5123.81,5571.43,5123.81,5504.76,39700],["2022-10-06",5428.57,5695.24,5257.14,5609.52,63900],["2022-10-07",5476.19,5609.52,5219.05,5333.33,104200],["2022-10-10",4990.48,5333.33,4971.43,5333.33,78400],["2022-10-11",5323.81,5333.33,4961.9,4961.9,153100],["2022-10-12",5066.67,5219.05,4761.9,5142.86,84700],["2022-10-13",5238.1,5285.71,5066.67,5228.57,30200],["2022-10-14",5333.33,5333.33,5161.9,5257.14,127500],["2022-10-17",5257.14,5314.29,5066.67,5104.76,218200],["2022-10-18",5161.9,5314.29,5142.86,5219.05,241200],["2022-10-19",5285.71,5285.71,5142.86,5209.52,219600],["2022-10-20",5257.14,5257.14,5019.05,5123.81,216800],["2022-10-21",5123.81,5123.81,4771.43,4819.05,621600],["2022-10-24",4780.95,4942.86,4485.71,4533.33,347200],["2022-10-25",4476.19,4533.33,4219.05,4533.33,349700],["2022-10-26",4409.52,4571.43,4219.05,4228.57,286800],["2022-10-27",4247.62,4380.95,4190.48,4247.62,443400],["2022-10-28",4257.14,4361.9,4238.1,4238.1,506100],["2022-10-31",4361.9,4361.9,4228.57,4247.62,709200],["2022-11-01",4352.38,4371.43,4209.52,4371.43,611000],["2022-11-02",4333.33,4447.62,4333.33,4447.62,560400],["2022-11-03",4466.67,4485.71,4371.43,4485.71,406200],["2022-11-04",4495.24,4495.24,4295.24,4380.95,424200],["2022-11-07",4114.29,4352.38,4076.19,4076.19,288400],["2022-11-08",4047.62,4285.71,3800.0,4066.67,217000],["2022-11-09",3923.81,4133.33,3923.81,4076.19,709400],["2022-11-10",4085.71,4085.71,3800.0,3800.0,390700],["2022-11-11",3809.52,3952.38,3609.52,3809.52,351000],["2022-11-14",3809.52,3809.52,3542.86,3590.48,351700],["2022-11-15",3657.14,3657.14,3342.86,3352.38,360400],["2022-11-16",3142.86,3523.81,3123.81,3438.1,401500],["2022-11-17",3523.81,3571.43,3485.71,3514.29,334400],["2022-11-18",3495.24,3609.52,3333.33,3523.81,533800],["2022-11-21",3600.0,3761.9,3428.57,3761.9,1412200],["2022-11-22",4000.0,4019.05,3619.05,3942.86,3112245],["2022-11-23",3942.86,4000.0,3676.19,3676.19,1476000],["2022-11-24",3676.19,3704.76,3419.05,3523.81,618400],["2022-11-25",3542.86,3619.05,3514.29,3609.52,733300],["2022-11-28",3714.29,3800.0,3609.52,3761.9,2140100],["2022-11-29",3857.14,3961.9,3619.05,3847.62,2336800],["2022-11-30",3857.14,3971.43,3800.0,3914.29,2367900],["2022-12-01",4161.9,4180.95,4152.38,4180.95,8348200],["2022-12-02",4428.57,4466.67,4133.33,4323.81,4690100],["2022-12-05",4571.43,4619.05,4342.86,4619.05,3779400],["2022-12-06",4523.81,4666.67,4304.76,4304.76,3116100],["2022-12-07",4009.52,4180.95,4009.52,4009.52,4880900],["2022-12-08",3733.33,4161.9,3733.33,3742.86,7017300],["2022-12-09",3809.52,3885.71,3714.29,3819.05,830900],["2022-12-12",3876.19,3980.95,3561.9,3561.9,2703500],["2022-12-13",3571.43,3714.29,3361.9,3714.29,5393300],["2022-12-14",3895.24,3895.24,3761.9,3761.9,3391300],["2022-12-15",3714.29,3819.05,3647.62,3695.24,1863500],["2022-12-16",3571.43,3695.24,3561.9,3590.48,1112100],["2022-12-19",3628.57,3742.86,3580.95,3580.95,825600],["2022-12-20",3580.95,3590.48,3342.86,3380.95,1938100],["2022-12-21",3514.29,3514.29,3152.38,3266.67,754200],["2022-12-22",3295.24,3352.38,3114.29,3285.71,545000],["2022-12-23",3276.19,3333.33,3190.48,3266.67,606700],["2022-12-26",3266.67,3266.67,3038.1,3038.1,1137100],["2022-12-27",3038.1,3161.9,2904.76,3142.86,1069100],["2022-12-28",3142.86,3238.1,3057.14,3209.52,407800],["2022-12-29",3219.05,3228.57,3142.86,3200.0,473300],["2022-12-30",3200.0,3200.0,3095.24,3142.86,281900],["2023-01-03",3142.86,3361.9,3142.86,3361.9,1257100],["2023-01-04",3457.14,3457.14,3295.24,3295.24,410300],["2023-01-05",3285.71,3333.33,3171.43,3190.48,551500],["2023-01-06",3152.38,3247.62,3123.81,3190.48,532200],["2023-01-09",3238.1,3238.1,3047.62,3171.43,546000],["2023-01-10",3190.48,3190.48,3104.76,3123.81,332200],["2023-01-11",3142.86,3266.67,3123.81,3190.48,1064600],["2023-01-12",3190.48,3238.1,3095.24,3171.43,1262300],["2023-01-13",3171.43,3209.52,3028.57,3142.86,1303800],["2023-01-16",3142.86,3142.86,2952.38,2952.38,959500],["2023-01-17",3000.0,3009.52,2942.86,2980.95,1035100],["2023-01-18",3028.57,3085.71,2904.76,3076.19,1149900],["2023-01-19",3038.1,3285.71,3019.05,3285.71,1968000],["2023-01-27",3485.71,3514.29,3428.57,3514.29,1865200],["2023-01-30",3752.38,3752.38,3476.19,3619.05,4191400],["2023-01-31",3647.62,3695.24,3428.57,3638.1,1392200],["2023-02-01",3657.14,3714.29,3447.62,3495.24,1698300],["2023-02-02",3361.9,3476.19,3314.29,3361.9,976400],["2023-02-03",3333.33,3409.52,3285.71,3380.95,1051500],["2023-02-06",3390.48,3419.05,3323.81,3419.05,582500],["2023-02-07",3457.14,3580.95,3361.9,3390.48,983000],["2023-02-08",3428.57,3447.62,3333.33,3428.57,413100],["2023-02-09",3476.19,3523.81,3409.52,3457.14,682500],["2023-02-10",3457.14,3457.14,3352.38,3400.0,590800],["2023-02-13",3380.95,3380.95,3171.43,3171.43,1161100],["2023-02-14",3238.1,3238.1,3066.67,3104.76,577800],["2023-02-15",3104.76,3228.57,3104.76,3209.52,268100],["2023-02-16",3228.57,3295.24,3200.0,3295.24,377600],["2023-02-17",3285.71,3428.57,3266.67,3361.9,672600],["2023-02-20",3428.57,3504.76,3390.48,3504.76,569300],["2023-02-21",3533.33,3542.86,3419.05,3504.76,1055800],["2023-02-22",3457.14,3457.14,3352.38,3352.38,500800],["2023-02-23",3304.76,3333.33,3171.43,3304.76,429400],["2023-02-24",3314.29,3333.33,3238.1,3295.24,321400],["2023-02-27",3238.1,3238.1,3123.81,3152.38,766700],["2023-02-28",3161.9,3228.57,3152.38,3152.38,604500],["2023-03-01",3123.81,3209.52,3123.81,3190.48,355300],["2023-03-02",3171.43,3295.24,3152.38,3152.38,729800],["2023-03-03",3209.52,3209.52,3123.81,3123.81,326500],["2023-03-06",3190.48,3238.1,3142.86,3171.43,795800],["2023-03-07",3180.95,3200.0,3152.38,3180.95,232200],["2023-03-08",3161.9,3219.05,3123.81,3171.43,436500],["2023-03-09",3228.57,3390.48,3180.95,3390.48,3292700],["2023-03-10",3428.57,3523.81,3266.67,3285.71,706400],["2023-03-13",3257.14,3333.33,3180.95,3180.95,699100],["2023-03-14",3190.48,3228.57,3085.71,3104.76,695200],["2023-03-15",3228.57,3247.62,3142.86,3209.52,2058000],["2023-03-16",3171.43,3200.0,3114.29,3133.33,948700],["2023-03-17",3190.48,3190.48,3047.62,3142.86,1520100],["2023-03-20",3142.86,3142.86,3000.0,3028.57,1343900],["2023-03-21",3057.14,3085.71,3009.52,3019.05,585300],["2023-03-22",3047.62,3095.24,3028.57,3028.57,914900],["2023-03-23",3028.57,3095.24,3000.0,3066.67,848000],["2023-03-24",3085.71,3190.48,3066.67,3142.86,1938300],["2023-03-27",3180.95,3200.0,3114.29,3152.38,1763700],["2023-03-28",3152.38,3180.95,3114.29,3114.29,1145700],["2023-03-29",3104.76,3133.33,3085.71,3104.76,753200],["2023-03-30",3123.81,3171.43,3095.24,3114.29,1817500],["2023-03-31",3114.29,3114.29,3076.19,3104.76,766800],["2023-04-03",3171.43,3314.29,3142.86,3238.1,2212200],["2023-04-04",3238.1,3295.24,3190.48,3219.05,996000],["2023-04-05",3219.05,3428.57,3219.05,3380.95,2497600],["2023-04-06",3428.57,3580.95,3390.48,3390.48,4023500],["2023-04-07",3380.95,3390.48,3266.67,3333.33,1602300],["2023-04-10",3419.05,3504.76,3333.33,3333.33,2244800],["2023-04-11",3352.38,3409.52,3276.19,3371.43,1428600],["2023-04-12",3390.48,3419.05,3247.62,3333.33,3661100],["2023-04-13",3285.71,3371.43,3219.05,3219.05,941400],["2023-04-14",3266.67,3266.67,3123.81,3123.81,1779800],["2023-04-17",3133.33,3142.86,3066.67,3114.29,1083700],["2023-04-18",3142.86,3161.9,3076.19,3152.38,940400],["2023-04-19",3133.33,3142.86,3066.67,3076.19,1469400],["2023-04-20",3047.62,3180.95,3047.62,3142.86,1439200],["2023-04-21",3133.33,3152.38,3076.19,3085.71,894200],["2023-04-24",3104.76,3142.86,3066.67,3142.86,1170000],["2023-04-25",3142.86,3190.48,3085.71,3085.71,1125500],["2023-04-26",3095.24,3171.43,3085.71,3171.43,1291100],["2023-04-27",3219.05,3219.05,3161.9,3209.52,695500],["2023-04-28",3209.52,3219.05,3142.86,3209.52,1000700],["2023-05-04",3209.52,3238.1,3161.9,3190.48,1736900],["2023-05-05",3200.0,3238.1,3161.9,3219.05,1296300],["2023-05-08",3257.14,3438.1,3257.14,3438.1,2240400],["2023-05-09",3676.19,3676.19,3523.81,3676.19,7783500],["2023-05-10",3847.62,3904.76,3780.95,3809.52,5309900],["2023-05-11",3876.19,4076.19,3761.9,4076.19,6201500],["2023-05-12",4076.19,4161.9,3904.76,4085.71,3598800],["2023-05-15",4238.1,4371.43,4171.43,4238.1,7479300],["2023-05-16",4304.76,4333.33,4180.95,4333.33,3736400],["2023-05-17",4333.33,4409.52,4152.38,4152.38,4698500],["2023-05-18",4238.1,4285.71,4152.38,4190.48,4603400],["2023-05-19",4285.71,4285.71,3904.76,4152.38,4770600],["2023-05-22",4200.0,4285.71,4161.9,4238.1,3402500],["2023-05-23",4266.67,4533.33,4247.62,4533.33,6461700],["2023-05-24",4847.62,4847.62,4828.57,4847.62,3627600],["2023-05-25",5180.95,5180.95,4857.14,5180.95,10443700],["2023-05-26",5333.33,5485.71,5190.48,5476.19,4009000],["2023-05-29",5780.95,5857.14,5571.43,5857.14,5304900],["2023-05-30",5961.9,6266.67,5961.9,6266.67,5576800],["2023-05-31",6523.81,6704.76,6361.9,6704.76,4725000],["2023-06-01",7095.24,7171.43,6333.33,6704.76,8603100],["2023-06-02",6761.9,6761.9,6285.71,6380.95,5643900],["2023-06-05",6666.67,6666.67,6352.38,6428.57,3614800],["2023-06-06",6342.86,6847.62,6342.86,6838.1,6355500],["2023-06-07",7180.95,7314.29,6952.38,7314.29,4000800],["2023-06-08",7809.52,7819.05,7542.86,7771.43,6225700],["2023-06-09",7771.43,8000.0,7295.24,7419.05,5897500],["2023-06-12",7438.1,7647.62,7142.86,7323.81,3089700],["2023-06-13",7457.14,7714.29,7047.62,7495.24,5897100],["2023-06-14",7504.76,7523.81,6971.43,6971.43,5732200],["2023-06-15",6666.67,7047.62,6523.81,6561.9,4980300],["2023-06-16",6619.05,6857.14,6285.71,6371.43,3315300],["2023-06-19",6361.9,6361.9,5933.33,5933.33,8925000],["2023-06-20",5866.67,6342.86,5866.67,6342.86,2614900],["2023-06-21",6666.67,6780.95,6352.38,6742.86,5710800],["2023-06-22",6771.43,6809.52,6571.43,6609.52,3533600],["2023-06-23",6619.05,6904.76,6571.43,6657.14,3621900],["2023-06-26",6571.43,6571.43,6200.0,6200.0,6075000],["2023-06-27",6200.0,6409.52,6142.86,6304.76,2621100],["2023-06-28",6314.29,6400.0,5914.29,5971.43,3952700],["2023-06-29",5714.29,5971.43,5561.9,5561.9,6409900],["2023-06-30",5609.52,5695.24,5238.1,5390.48,4085900],["2023-07-03",5609.52,5657.14,5428.57,5647.62,2334800],["2023-07-04",5742.86,6038.1,5733.33,6038.1,5217200],["2023-07-05",6238.1,6304.76,6019.05,6095.24,3292000],["2023-07-06",6104.76,6104.76,5714.29,5838.1,3903900],["2023-07-07",5866.67,6123.81,5752.38,6047.62,2436200],["2023-07-10",6228.57,6333.33,6076.19,6190.48,2942100],["2023-07-11",6209.52,6238.1,6009.52,6009.52,2833700],["2023-07-12",6047.62,6066.67,5857.14,5923.81,2470800],["2023-07-13",5885.71,6114.29,5857.14,5971.43,2531300],["2023-07-14",6076.19,6361.9,5980.95,6133.33,4305400],["2023-07-17",6361.9,6523.81,6209.52,6380.95,4791200],["2023-07-18",6466.67,6466.67,6133.33,6161.9,3161300],["2023-07-19",6190.48,6209.52,5942.86,5971.43,3205700],["2023-07-20",6000.0,6133.33,5971.43,6123.81,2795700],["2023-07-21",6123.81,6304.76,5980.95,6104.76,2793500],["2023-07-24",6190.48,6523.81,6104.76,6523.81,6123400],["2023-07-25",6752.38,6752.38,6323.81,6428.57,4812100],["2023-07-26",6438.1,6619.05,6361.9,6523.81,5122400],["2023-07-27",6571.43,6752.38,6371.43,6571.43,7457300],["2023-07-28",6571.43,6761.9,6571.43,6657.14,5391400],["2023-07-31",6857.14,7114.29,6666.67,7114.29,6886500],["2023-08-01",7323.81,7323.81,6619.05,6619.05,6958300],["2023-08-02",6619.05,7076.19,6609.52,6980.95,6592300],["2023-08-03",6971.43,7028.57,6800.0,6809.52,6505100],["2023-08-04",6952.38,7047.62,6819.05,6933.33,4065600],["2023-08-07",7047.62,7057.14,6838.1,6866.67,6038900],["2023-08-08",6952.38,7047.62,6904.76,6942.86,5931400],["2023-08-09",6923.81,7095.24,6790.48,7095.24,10455300],["2023-08-10",7142.86,7476.19,7095.24,7095.24,7175200],["2023-08-11",7142.86,7152.38,6666.67,7000.0,6179000],["2023-08-14",7000.0,7266.67,6933.33,7190.48,9103400],["2023-08-15",7333.33,7428.57,7142.86,7142.86,3146700],["2023-08-16",7142.86,7142.86,7009.52,7028.57,2534000],["2023-08-17",7028.57,7076.19,6676.19,6676.19,5840300],["2023-08-18",6523.81,6571.43,6209.52,6209.52,5828000],["2023-08-21",5800.0,6190.48,5800.0,5809.52,3942600],["2023-08-22",5857.14,5952.38,5466.67,5847.62,2548000],["2023-08-23",6038.1,6038.1,5847.62,5904.76,2189500],["2023-08-24",5857.14,6190.48,5857.14,6190.48,2050900],["2023-08-25",6095.24,6209.52,6019.05,6076.19,1622000],["2023-08-28",6142.86,6180.95,6038.1,6085.71,1857500],["2023-08-29",6104.76,6238.1,6076.19,6076.19,1918600],["2023-08-30",6076.19,6171.43,6000.0,6057.14,1893500],["2023-08-31",6123.81,6266.67,6066.67,6142.86,2622000],["2023-09-05",6228.57,6571.43,6209.52,6571.43,5632200],["2023-09-06",6666.67,6752.38,6476.19,6647.62,3361600],["2023-09-07",6704.76,6761.9,6523.81,6561.9,3511300],["2023-09-08",6580.95,6771.43,6523.81,6628.57,3970400],["2023-09-11",6800.0,6800.0,6333.33,6333.33,3695100],["2023-09-12",6333.33,6438.1,6171.43,6438.1,2883100],["2023-09-13",6438.1,6638.1,6019.05,6476.19,4034600],["2023-09-14",6476.19,6666.67,6342.86,6657.14,4526200],["2023-09-15",6590.48,7095.24,6590.48,6704.76,6591800],["2023-09-18",6704.76,6704.76,6380.95,6447.62,2049500],["2023-09-19",6523.81,6552.38,6000.0,6161.9,4620800],["2023-09-20",6142.86,6428.57,6028.57,6428.57,2016900],["2023-09-21",6400.0,6419.05,6219.05,6266.67,1833200],["2023-09-22",6057.14,6180.95,5828.57,5828.57,4258700],["2023-09-25",5771.43,5933.33,5428.57,5428.57,2536900],["2023-09-26",5400.0,5542.86,5238.1,5238.1,1550200],["2023-09-27",5047.62,5514.29,4961.9,5514.29,1642700],["2023-09-28",5514.29,5514.29,5266.67,5361.9,1474200],["2023-09-29",5409.52,5457.14,5333.33,5333.33,2004500],["2023-10-02",5333.33,5428.57,5276.19,5380.95,912800],["2023-10-03",5200.0,5333.33,5009.52,5009.52,6255300],["2023-10-04",4723.81,4990.48,4676.19,4876.19,2454900],["2023-10-05",5000.0,5000.0,4780.95,4857.14,1811100],["2023-10-06",4942.86,4942.86,4723.81,4904.76,1239800],["2023-10-09",4904.76,5142.86,4885.71,5142.86,2364700],["2023-10-10",5142.86,5323.81,5142.86,5209.52,2104300],["2023-10-11",5238.1,5276.19,5076.19,5200.0,1243200],["2023-10-12",5247.62,5323.81,5142.86,5238.1,1844900],["2023-10-13",5200.0,5200.0,4990.48,5161.9,1386400],["2023-10-16",5171.43,5171.43,4819.05,4838.1,2333300],["2023-10-17",4857.14,4990.48,4809.52,4838.1,1689200],["2023-10-18",4819.05,4895.24,4504.76,4504.76,2568400],["2023-10-19",4761.9,4761.9,4466.67,4647.62,1577900],["2023-10-20",4657.14,4942.86,4533.33,4809.52,1675000],["2023-10-23",4800.0,4838.1,4647.62,4685.71,1637000],["2023-10-24",4790.48,4809.52,4638.1,4733.33,1857300],["2023-10-25",4761.9,4800.0,4666.67,4761.9,1228300],["2023-10-26",4628.57,4647.62,4428.57,4428.57,2118900],["2023-10-27",4380.95,4428.57,4190.48,4361.9,1164100],["2023-10-30",4361.9,4380.95,4247.62,4352.38,1578300],["2023-10-31",4352.38,4352.38,4114.29,4114.29,1814400],["2023-11-01",4114.29,4190.48,3904.76,4171.43,1244500],["2023-11-02",4209.52,4457.14,4171.43,4457.14,2836300],["2023-11-03",4485.71,4542.86,4380.95,4476.19,1486200],["2023-11-06",4476.19,4542.86,4380.95,4457.14,612900],["2023-11-07",4466.67,4600.0,4380.95,4504.76,1646300],["2023-11-08",4476.19,4819.05,4447.62,4819.05,3750400],["2023-11-09",4828.57,5047.62,4828.57,4952.38,3165900],["2023-11-10",4885.71,5047.62,4780.95,4857.14,1657100],["2023-11-13",4857.14,4942.86,4714.29,4876.19,2421300],["2023-11-14",4942.86,4971.43,4790.48,4876.19,1885300],["2023-11-15",5095.24,5095.24,4876.19,4876.19,2563800],["2023-11-16",4876.19,4990.48,4819.05,4980.95,2337600],["2023-11-17",4980.95,5323.81,4980.95,5276.19,6933500],["2023-11-20",5028.57,5333.33,4914.29,5323.81,3819400],["2023-11-21",5333.33,5380.95,5123.81,5323.81,2588500],["2023-11-22",5323.81,5352.38,5190.48,5266.67,2004500],["2023-11-23",5333.33,5504.76,5047.62,5047.62,3841300],["2023-11-24",5152.38,5152.38,4857.14,5047.62,2213000],["2023-11-27",5038.1,5142.86,4933.33,4933.33,1709300],["2023-11-28",5028.57,5028.57,4838.1,4990.48,1292800],["2023-11-29",4971.43,5085.71,4961.9,5009.52,1050800],["2023-11-30",5019.05,5228.57,4980.95,5085.71,2316600],["2023-12-01",5133.33,5142.86,4952.38,5085.71,1044400],["2023-12-04",5066.67,5285.71,5066.67,5180.95,2906900],["2023-12-05",5209.52,5285.71,5190.48,5200.0,2277100],["2023-12-06",5171.43,5514.29,5171.43,5466.67,3190800],["2023-12-07",5485.71,5619.05,5247.62,5466.67,2819300],["2023-12-08",5466.67,5476.19,5285.71,5285.71,2380500],["2023-12-11",5333.33,5371.43,5152.38,5152.38,1302300],["2023-12-12",5228.57,5333.33,5152.38,5276.19,1667900],["2023-12-13",5276.19,5333.33,5152.38,5238.1,1380600],["2023-12-14",5314.29,5314.29,5123.81,5123.81,1044000],["2023-12-15",5142.86,5219.05,5038.1,5152.38,2044900],["2023-12-18",5190.48,5238.1,5104.76,5123.81,1314700],["2023-12-19",5123.81,5304.76,5095.24,5266.67,2794700],["2023-12-20",5266.67,5352.38,5238.1,5323.81,2765300],["2023-12-21",5257.14,5333.33,5228.57,5228.57,2087700],["2023-12-22",5238.1,5295.24,5142.86,5142.86,1750400],["2023-12-25",5152.38,5238.1,5114.29,5238.1,2858600],["2023-12-26",5285.71,5304.76,5190.48,5219.05,1713400],["2023-12-27",5180.95,5276.19,5180.95,5190.48,2144700],["2023-12-28",5238.1,5266.67,5190.48,5219.05,918000],["2023-12-29",5238.1,5495.24,5228.57,5380.95,3873800],["2024-01-02",5390.48,5409.52,5247.62,5266.67,1081300],["2024-01-03",5285.71,5476.19,5266.67,5447.62,3276000],["2024-01-04",5514.29,5533.33,5409.52,5485.71,2544700],["2024-01-05",5428.57,5466.67,5333.33,5333.33,1341700],["2024-01-08",5380.95,5409.52,5285.71,5285.71,1976200],["2024-01-09",5295.24,5419.05,5276.19,5314.29,3240200],["2024-01-10",5371.43,5371.43,5200.0,5333.33,3257600],["2024-01-11",5333.33,5333.33,5142.86,5285.71,1531000],["2024-01-12",5276.19,5276.19,4923.81,4961.9,2320900],["2024-01-15",5038.1,5142.86,4952.38,5028.57,1901500],["2024-01-16",5028.57,5028.57,4942.86,5028.57,1487100],["2024-01-17",5028.57,5104.76,4961.9,4961.9,979000],["2024-01-18",5047.62,5047.62,4952.38,4980.95,492000],["2024-01-19",4990.48,5028.57,4971.43,5000.0,656500],["2024-01-22",5009.52,5085.71,4971.43,5019.05,845600],["2024-01-23",5047.62,5066.67,4961.9,5047.62,879900],["2024-01-24",5009.52,5047.62,4857.14,5028.57,1080700],["2024-01-25",5019.05,5047.62,4990.48,4990.48,1605900],["2024-01-26",4990.48,5019.05,4961.9,4990.48,1072800],["2024-01-29",4990.48,5028.57,4971.43,4971.43,747500],["2024-01-30",4952.38,5000.0,4866.67,4971.43,1924600],["2024-01-31",5000.0,5000.0,4866.67,4866.67,1027500],["2024-02-01",4904.76,4933.33,4847.62,4866.67,1815200],["2024-02-02",4914.29,4952.38,4819.05,4819.05,1804700],["2024-02-05",4819.05,4876.19,4733.33,4733.33,2174500],["2024-02-06",4733.33,4952.38,4733.33,4838.1,860000],["2024-02-07",4838.1,4933.33,4838.1,4857.14,1096300],["2024-02-15",4904.76,5028.57,4885.71,4971.43,1314200],["2024-02-16",5009.52,5047.62,4971.43,5028.57,908100],["2024-02-19",5047.62,5047.62,4952.38,5038.1,831100],["2024-02-20",5066.67,5114.29,4990.48,5085.71,1884400],["2024-02-21",5085.71,5085.71,4980.95,5038.1,873300],["2024-02-22",5038.1,5219.05,5038.1,5200.0,2866500],["2024-02-23",5285.71,5285.71,4961.9,5133.33,1942900],["2024-02-26",5142.86,5142.86,5000.0,5019.05,1288600],["2024-02-27",5066.67,5095.24,4971.43,5095.24,2302200],["2024-02-28",5047.62,5133.33,4952.38,5104.76,2102500],["2024-02-29",5095.24,5095.24,5009.52,5028.57,701200],["2024-03-01",5028.57,5114.29,5000.0,5057.14,1940700],["2024-03-04",5123.81,5380.95,5095.24,5257.14,4143300],["2024-03-05",5257.14,5485.71,5209.52,5438.1,4876500],["2024-03-06",5504.76,5580.95,5342.86,5428.57,3317600],["2024-03-07",5428.57,5428.57,5238.1,5304.76,3518600],["2024-03-08",5304.76,5400.0,5057.14,5266.67,2376900],["2024-03-11",5238.1,5238.1,5076.19,5142.86,1548700],["2024-03-12",5142.86,5219.05,5123.81,5123.81,1790900],["2024-03-13",5171.43,5209.52,5104.76,5171.43,1331300],["2024-03-14",5276.19,5380.95,5190.48,5304.76,1999400],["2024-03-15",5333.33,5523.81,5238.1,5466.67,3272200],["2024-03-18",5552.38,5847.62,5238.1,5809.52,5899000],["2024-03-19",5885.71,5885.71,5495.24,5647.62,2986500],["2024-03-20",5638.1,5723.81,5533.33,5714.29,2194400],["2024-03-21",5714.29,5895.24,5676.19,5800.0,2001300],["2024-03-22",5838.1,6085.71,5723.81,5866.67,4074100],["2024-03-25",5885.71,6085.71,5780.95,5819.05,3385900],["2024-03-26",5809.52,5819.05,5685.71,5695.24,3802900],["2024-03-27",5695.24,5780.95,5428.57,5695.24,5315400],["2024-03-28",5695.24,5809.52,5590.48,5695.24,1549600],["2024-03-29",5628.57,5628.57,5542.86,5552.38,1079000],["2024-04-01",5552.38,5780.95,5552.38,5695.24,2194500],["2024-04-02",5695.24,5695.24,5571.43,5695.24,1318800],["2024-04-03",5714.29,5800.0,5542.86,5542.86,1929500],["2024-04-04",5161.9,5285.71,5161.9,5161.9,5895500],["2024-04-05",4819.05,4857.14,4809.52,4809.52,5244100],["2024-04-08",4580.95,4761.9,4580.95,4628.57,1915900],["2024-04-09",4857.14,4857.14,4657.14,4857.14,1818800],["2024-04-10",4952.38,4952.38,4847.62,4857.14,1433000],["2024-04-11",4847.62,4857.14,4761.9,4819.05,1061400],["2024-04-12",4904.76,4904.76,4790.48,4828.57,1016900],["2024-04-15",4790.48,4828.57,4495.24,4514.29,1467700],["2024-04-16",4514.29,4590.48,4333.33,4561.9,2234800],["2024-04-17",4600.0,4647.62,4485.71,4495.24,1113700],["2024-04-19",4609.52,4609.52,4266.67,4371.43,1493800],["2024-04-22",4523.81,4619.05,4428.57,4619.05,838800],["2024-04-23",4533.33,4619.05,4476.19,4619.05,1140500],["2024-04-24",4609.52,4800.0,4552.38,4761.9,1716700],["2024-04-25",4752.38,4752.38,4647.62,4733.33,722400],["2024-04-26",4704.76,4742.86,4638.1,4666.67,660600],["2024-05-02",4809.52,4809.52,4600.0,4619.05,466200],["2024-05-03",4638.1,4666.67,4580.95,4600.0,832100],["2024-05-06",4628.57,4771.43,4600.0,4723.81,1808600],["2024-05-07",4723.81,4857.14,4666.67,4733.33,925500],["2024-05-08",4733.33,4733.33,4628.57,4666.67,1070300],["2024-05-09",4752.38,4752.38,4647.62,4685.71,967800],["2024-05-10",4685.71,4695.24,4657.14,4695.24,938700],["2024-05-13",4857.14,5019.05,4380.95,5019.05,4023000],["2024-05-14",5095.24,5095.24,4923.81,5000.0,1769000],["2024-05-15",5047.62,5066.67,4933.33,4980.95,1285900],["2024-05-16",5000.0,5066.67,4885.71,4971.43,1254000],["2024-05-17",4961.9,5047.62,4809.52,4990.48,2306600],["2024-05-20",5019.05,5095.24,4980.95,5028.57,1221800],["2024-05-21",5066.67,5066.67,4952.38,5028.57,1016400],["2024-05-22",5000.0,5371.43,5000.0,5371.43,5759000],["2024-05-23",5428.57,5666.67,5333.33,5523.81,3521900],["2024-05-24",5428.57,5647.62,5152.38,5323.81,2787400],["2024-05-27",5323.81,5323.81,5190.48,5304.76,1087500],["2024-05-28",5314.29,5514.29,5314.29,5485.71,3407100],["2024-05-29",5514.29,5866.67,5485.71,5866.67,6880300],["2024-05-30",5895.24,6276.19,5809.52,6276.19,8453500],["2024-05-31",6466.67,6542.86,6095.24,6314.29,3831600],["2024-06-03",6352.38,6752.38,6333.33,6752.38,6275700],["2024-06-04",6761.9,6942.86,6476.19,6638.1,2785100],["2024-06-05",6638.1,7047.62,6476.19,6761.9,4129700],["2024-06-06",6800.0,7142.86,6676.19,6971.43,5033800],["2024-06-07",6961.9,7123.81,6761.9,6876.19,3514400],["2024-06-10",6876.19,6876.19,6533.33,6666.67,3701700],["2024-06-11",6666.67,6838.1,6476.19,6619.05,2178200],["2024-06-12",6647.62,7009.52,6590.48,6876.19,3797100],["2024-06-13",6876.19,6952.38,6733.33,6809.52,1428700],["2024-06-14",6847.62,6942.86,6571.43,6780.95,2643600],["2024-06-17",6619.05,6704.76,6314.29,6314.29,3480400],["2024-06-18",6285.71,6514.29,5952.38,6419.05,4314000],["2024-06-19",6514.29,6514.29,6266.67,6419.05,1700800],["2024-06-20",6409.52,6504.76,6171.43,6361.9,2025200],["2024-06-21",6361.9,6800.0,6238.1,6800.0,7631000],["2024-06-24",6961.9,7266.67,6666.67,7266.67,11454100],["2024-06-25",7409.52,7619.05,7047.62,7476.19,3778200],["2024-06-26",7466.67,7571.43,7057.14,7428.57,4070200],["2024-06-27",7142.86,7428.57,6914.29,6914.29,8309400],["2024-06-28",6857.14,6857.14,6438.1,6438.1,4897300],["2024-07-01",6438.1,6857.14,6295.24,6733.33,4364800],["2024-07-02",6790.48,7000.0,6666.67,6866.67,2648900],["2024-07-03",6904.76,6952.38,6742.86,6942.86,4278200],["2024-07-04",6952.38,6952.38,6742.86,6780.95,2732100],["2024-07-05",6809.52,6819.05,6704.76,6752.38,1559200],["2024-07-08",6476.19,6800.0,6476.19,6761.9,3538800],["2024-07-09",6800.0,6971.43,6714.29,6952.38,4523000],["2024-07-10",6952.38,6952.38,6761.9,6895.24,1628800],["2024-07-11",6895.24,6980.95,6790.48,6866.67,2970100],["2024-07-12",6876.19,7342.86,6819.05,7219.05,8558200],["2024-07-15",7228.57,7514.29,7123.81,7342.86,2608900],["2024-07-16",7342.86,7533.33,6857.14,7142.86,4109500],["2024-07-17",7142.86,7142.86,6647.62,6666.67,4792600],["2024-07-18",6666.67,6800.0,6571.43,6780.95,1749200],["2024-07-19",6780.95,6780.95,6523.81,6533.33,1283900],["2024-07-22",6523.81,6571.43,6076.19,6076.19,3885700],["2024-07-23",6000.0,6114.29,5714.29,5714.29,1862900],["2024-07-24",5714.29,6076.19,5619.05,6076.19,2796300],["2024-07-25",6076.19,6171.43,5923.81,6133.33,769000],["2024-07-26",6133.33,6228.57,6104.76,6180.95,1163200],["2024-07-29",6247.62,6247.62,6009.52,6190.48,2771100],["2024-07-30",6200.0,6428.57,6057.14,6390.48,2578600],["2024-07-31",6352.38,6476.19,6190.48,6352.38,1116000],["2024-08-01",6352.38,6419.05,5914.29,6000.0,1598600],["2024-08-02",5990.48,6085.71,5819.05,6000.0,1340700],["2024-08-05",5819.05,5933.33,5580.95,5580.95,2013600],["2024-08-06",5704.76,5761.9,5447.62,5685.71,1453400],["2024-08-07",5761.9,5800.0,5609.52,5714.29,1204500],["2024-08-08",5714.29,5809.52,5600.0,5619.05,1120900],["2024-08-09",5685.71,5904.76,5685.71,5809.52,1789600],["2024-08-12",5809.52,5904.76,5723.81,5857.14,823600],["2024-08-13",5895.24,5923.81,5780.95,5857.14,861600],["2024-08-14",5904.76,6038.1,5866.67,5980.95,1635600],["2024-08-15",5971.43,6000.0,5838.1,5952.38,754800],["2024-08-16",5914.29,6361.9,5914.29,6333.33,4037300],["2024-08-19",6333.33,6361.9,6142.86,6238.1,1406500],["2024-08-20",6266.67,6523.81,6238.1,6466.67,2774800],["2024-08-21",6457.14,6457.14,6238.1,6371.43,1576700],["2024-08-22",6342.86,6342.86,6190.48,6209.52,1563400],["2024-08-23",6466.67,6638.1,6371.43,6638.1,4198400],["2024-08-26",6809.52,7028.57,6666.67,6790.48,1831100],["2024-08-27",6780.95,6838.1,6666.67,6790.48,1805900],["2024-08-28",6857.14,7000.0,6619.05,6733.33,2070800],["2024-08-29",6733.33,6761.9,6523.81,6752.38,1190900],["2024-08-30",6666.67,6761.9,6580.95,6733.33,1633400],["2024-09-04",6666.67,6666.67,6495.24,6504.76,1255000],["2024-09-05",6504.76,6952.38,6504.76,6885.71,4840300],["2024-09-06",6866.67,6866.67,6704.76,6771.43,1609000],["2024-09-09",6723.81,6790.48,6619.05,6647.62,1962500],["2024-09-10",6761.9,6761.9,6419.05,6428.57,1589600],["2024-09-11",6428.57,6523.81,6209.52,6400.0,1032600],["2024-09-12",6428.57,6504.76,6323.81,6342.86,728700],["2024-09-13",6342.86,6447.62,6333.33,6380.95,367700],["2024-09-16",6380.95,6714.29,6276.19,6571.43,2574900],["2024-09-17",6657.14,6657.14,6419.05,6580.95,1368800],["2024-09-18",6552.38,6838.1,6542.86,6666.67,2170200],["2024-09-19",6638.1,6771.43,6571.43,6733.33,1946000],["2024-09-20",6733.33,6942.86,6714.29,6857.14,2022100],["2024-09-23",6857.14,6857.14,6657.14,6666.67,1613100],["2024-09-24",6761.9,6838.1,6666.67,6838.1,2347900],["2024-09-25",6828.57,6942.86,6733.33,6857.14,2576600],["2024-09-26",6857.14,6990.48,6761.9,6933.33,3829000],["2024-09-27",6933.33,6933.33,6695.24,6761.9,1593200],["2024-09-30",6733.33,6752.38,6580.95,6580.95,1384700],["2024-10-01",6695.24,6780.95,6600.0,6619.05,1670300],["2024-10-02",6619.05,6638.1,6523.81,6523.81,1357800],["2024-10-03",6580.95,6590.48,6409.52,6428.57,1534700],["2024-10-04",6476.19,6495.24,6333.33,6333.33,1111900],["2024-10-07",6361.9,6476.19,6342.86,6400.0,1088400],["2024-10-08",6447.62,6457.14,6352.38,6457.14,1063900],["2024-10-09",6400.0,6485.71,6400.0,6485.71,1219100],["2024-10-10",6485.71,6514.29,6380.95,6400.0,1060300],["2024-10-11",6457.14,6504.76,6380.95,6428.57,1224300],["2024-10-14",6428.57,6476.19,6314.29,6333.33,745200],["2024-10-15",6380.95,6409.52,6238.1,6247.62,1111400],["2024-10-16",6380.95,6380.95,6238.1,6285.71,958800],["2024-10-17",6333.33,6523.81,6190.48,6523.81,1955400],["2024-10-18",6380.95,6514.29,6342.86,6380.95,625100],["2024-10-21",6380.95,6523.81,6371.43,6419.05,1437400],["2024-10-22",6380.95,6457.14,6285.71,6314.29,1130500],["2024-10-23",6333.33,6495.24,6285.71,6447.62,1362700],["2024-10-24",6409.52,6447.62,6314.29,6323.81,671100],["2024-10-25",6333.33,6419.05,6285.71,6323.81,1027500],["2024-10-28",6342.86,6609.52,6333.33,6523.81,1632900],["2024-10-29",6580.95,6666.67,6438.1,6438.1,1406700],["2024-10-30",6476.19,6476.19,6380.95,6390.48,720000],["2024-10-31",6400.0,6400.0,6295.24,6323.81,737000],["2024-11-01",6304.76,6380.95,6285.71,6285.71,600500],["2024-11-04",6304.76,6304.76,5904.76,5942.86,1918300],["2024-11-05",5942.86,6000.0,5933.33,5952.38,444600],["2024-11-06",5952.38,6114.29,5952.38,6076.19,1347800],["2024-11-07",6123.81,6133.33,6000.0,6000.0,1219400],["2024-11-08",6057.14,6066.67,5971.43,6000.0,1072800],["2024-11-11",6000.0,6028.57,5885.71,6000.0,1058200],["2024-11-12",6000.0,6057.14,5866.67,5866.67,1446200],["2024-11-13",5866.67,5895.24,5714.29,5866.67,2521600],["2024-11-14",5876.19,5876.19,5619.05,5619.05,1040200],["2024-11-15",5580.95,5657.14,5514.29,5619.05,1068600],["2024-11-18",5485.71,5704.76,5485.71,5666.67,370100],["2024-11-19",5676.19,5676.19,5400.0,5400.0,471400],["2024-11-20",5447.62,5761.9,5361.9,5504.76,2475900],["2024-11-21",5504.76,5571.43,5504.76,5561.9,1288700],["2024-11-22",5571.43,5685.71,5428.57,5523.81,992900],["2024-11-25",5552.38,5600.0,5457.14,5523.81,1400100],["2024-11-26",5533.33,5904.76,5533.33,5904.76,5171600],["2024-11-27",6057.14,6085.71,5857.14,5971.43,1253500],["2024-11-28",5961.9,6380.95,5914.29,6180.95,6360700],["2024-11-29",6190.48,6266.67,6104.76,6171.43,1353900],["2024-12-02",6285.71,6285.71,6009.52,6180.95,879900],["2024-12-03",6114.29,6609.52,6047.62,6180.95,5367700],["2024-12-04",6190.48,6190.48,6057.14,6057.14,1376400],["2024-12-05",6142.86,6285.71,6057.14,6190.48,1567600],["2024-12-06",6209.52,6257.14,6085.71,6171.43,1096200],["2024-12-09",6200.0,6409.52,6200.0,6342.86,1695700],["2024-12-10",6380.95,6466.67,6266.67,6342.86,1187400],["2024-12-11",6342.86,6361.9,6200.0,6200.0,761200],["2024-12-12",6171.43,6295.24,6076.19,6076.19,1218200],["2024-12-13",6076.19,6076.19,5980.95,6038.1,1510200],["2024-12-16",6085.71,6152.38,6019.05,6076.19,972200],["2024-12-17",6114.29,6333.33,6019.05,6209.52,1908500],["2024-12-18",6219.05,6285.71,6152.38,6219.05,1424800],["2024-12-19",6152.38,6152.38,5914.29,5952.38,2191000],["2024-12-20",5952.38,6028.57,5923.81,5952.38,1973500],["2024-12-23",6047.62,6085.71,5990.48,6000.0,904700],["2024-12-24",6000.0,6066.67,5885.71,5952.38,1579400],["2024-12-25",5952.38,6095.24,5942.86,6047.62,1573800],["2024-12-26",6095.24,6333.33,6019.05,6200.0,2760500],["2024-12-27",6266.67,6266.67,6085.71,6085.71,495800],["2024-12-30",6085.71,6104.76,5952.38,5980.95,765300],["2024-12-31",5952.38,5990.48,5923.81,5933.33,478600],["2025-01-02",6000.0,6000.0,5923.81,5933.33,930800],["2025-01-03",5914.29,5980.95,5733.33,5733.33,984400],["2025-01-06",5780.95,5800.0,5619.05,5619.05,822500],["2025-01-07",5619.05,5704.76,5580.95,5628.57,791700],["2025-01-08",5600.0,5742.86,5600.0,5714.29,433800],["2025-01-09",5657.14,5761.9,5638.1,5657.14,301200],["2025-01-10",5685.71,5704.76,5542.86,5609.52,600600],["2025-01-13",5600.0,5609.52,5466.67,5609.52,415500],["2025-01-14",5609.52,5704.76,5542.86,5657.14,904700],["2025-01-15",5657.14,5780.95,5647.62,5742.86,761200],["2025-01-16",5761.9,5838.1,5704.76,5790.48,637400],["2025-01-17",5809.52,5809.52,5723.81,5761.9,835000],["2025-01-20",5809.52,5904.76,5714.29,5723.81,757000],["2025-01-21",5733.33,5771.43,5695.24,5714.29,720400],["2025-01-22",5714.29,5800.0,5714.29,5714.29,810200],["2025-01-23",5800.0,5800.0,5714.29,5742.86,775500],["2025-01-24",5714.29,5857.14,5714.29,5847.62,885900],["2025-02-03",5733.33,5876.19,5733.33,5857.14,877800],["2025-02-04",5866.67,5952.38,5866.67,5914.29,1133000],["2025-02-05",5933.33,6123.81,5933.33,6066.67,1892900],["2025-02-06",6076.19,6076.19,5961.9,6038.1,1285400],["2025-02-07",6000.0,6038.1,5952.38,5961.9,1332000],["2025-02-10",5952.38,5952.38,5790.48,5828.57,1280500],["2025-02-11",5847.62,5857.14,5761.9,5761.9,1279600],["2025-02-12",5771.43,5857.14,5771.43,5800.0,1399300],["2025-02-13",5800.0,5904.76,5714.29,5904.76,1612500],["2025-02-14",5904.76,5923.81,5809.52,5838.1,1317100],["2025-02-17",5838.1,6076.19,5838.1,5990.48,1653200],["2025-02-18",6019.05,6076.19,5971.43,5971.43,960700],["2025-02-19",6000.0,6200.0,5971.43,6161.9,2051800],["2025-02-20",6190.48,6219.05,6095.24,6152.38,735400],["2025-02-21",6142.86,6142.86,6019.05,6038.1,918400],["2025-02-24",6047.62,6114.29,6009.52,6095.24,609200],["2025-02-25",6123.81,6180.95,6019.05,6038.1,823500],["2025-02-26",6095.24,6133.33,6000.0,6114.29,946000],["2025-02-27",6219.05,6533.33,6209.52,6533.33,4140900],["2025-02-28",6714.29,6714.29,6419.05,6504.76,2044000],["2025-03-03",6533.33,6571.43,6380.95,6380.95,1329400],["2025-03-04",6390.48,6428.57,6209.52,6228.57,1545400],["2025-03-05",6228.57,6304.76,5980.95,6000.0,1463800],["2025-03-06",6009.52,6076.19,5990.48,6047.62,851300],["2025-03-07",6066.67,6219.05,6047.62,6066.67,842200],["2025-03-10",6095.24,6228.57,6038.1,6142.86,1018900],["2025-03-11",6000.0,6190.48,6000.0,6171.43,617100],["2025-03-12",6238.1,6238.1,6076.19,6123.81,551500],["2025-03-13",6123.81,6152.38,6000.0,6047.62,912700],["2025-03-14",6047.62,6180.95,6019.05,6076.19,664200],["2025-03-17",6142.86,6209.52,6085.71,6190.48,779800],["2025-03-18",6238.1,6466.67,6200.0,6200.0,1397300],["2025-03-19",6200.0,6219.05,6095.24,6152.38,549400],["2025-03-20",6142.86,6190.48,5980.95,6038.1,1301100],["2025-03-21",6047.62,6095.24,5866.67,5885.71,1443600],["2025-03-24",6076.19,6076.19,5895.24,5952.38,666200],["2025-03-25",5961.9,6047.62,5952.38,5952.38,465500],["2025-03-26",5980.95,6000.0,5933.33,5942.86,420700],["2025-03-27",5961.9,5961.9,5876.19,5942.86,393300],["2025-03-28",5942.86,6047.62,5923.81,5952.38,978600],["2025-03-31",5952.38,6171.43,5952.38,6066.67,807200],["2025-04-01",6476.19,6476.19,6171.43,6171.43,1896700],["2025-04-02",6285.71,6285.71,6142.86,6171.43,730700],["2025-04-03",5828.57,6000.0,5742.86,5742.86,2516700],["2025-04-04",5342.86,5409.52,5342.86,5342.86,3507600],["2025-04-08",5047.62,5238.1,4971.43,4971.43,864800],["2025-04-09",4628.57,4809.52,4628.57,4628.57,2426600],["2025-04-10",4952.38,4952.38,4952.38,4952.38,82500],["2025-04-11",5295.24,5295.24,5019.05,5142.86,2760600],["2025-04-14",5238.1,5257.14,5152.38,5209.52,830100],["2025-04-15",5190.48,5323.81,5133.33,5200.0,466400],["2025-04-16",5209.52,5304.76,5190.48,5200.0,481900],["2025-04-17",5180.95,5390.48,5133.33,5390.48,506900],["2025-04-18",5447.62,5761.9,5400.0,5714.29,2339100],["2025-04-21",5733.33,5819.05,5619.05,5638.1,630100],["2025-04-22",5619.05,5695.24,5247.62,5409.52,1518400],["2025-04-23",5476.19,5695.24,5447.62,5638.1,717600],["2025-04-24",5542.86,5704.76,5542.86,5666.67,463400],["2025-04-25",5685.71,5685.71,5580.95,5647.62,446900],["2025-04-28",5638.1,5647.62,5542.86,5619.05,431700],["2025-04-29",5647.62,5714.29,5523.81,5600.0,318000],["2025-05-05",5666.67,5714.29,5609.52,5695.24,430200],["2025-05-06",5714.29,5771.43,5695.24,5742.86,510000],["2025-05-07",5742.86,5809.52,5723.81,5771.43,575300],["2025-05-08",5780.95,5800.0,5723.81,5780.95,615200],["2025-05-09",5800.0,5942.86,5771.43,5771.43,735200],["2025-05-12",5771.43,5885.71,5742.86,5866.67,731400],["2025-05-13",5876.19,5942.86,5809.52,5809.52,655600],["2025-05-14",5838.1,5866.67,5790.48,5800.0,431800],["2025-05-15",5847.62,5904.76,5752.38,5819.05,516700],["2025-05-16",5857.14,5866.67,5819.05,5857.14,436000],["2025-05-19",5857.14,5866.67,5800.0,5819.05,512000],["2025-05-20",5819.05,5866.67,5790.48,5819.05,331000],["2025-05-21",5847.62,5857.14,5419.05,5771.43,690000],["2025-05-22",5771.43,5809.52,5647.62,5704.76,613500],["2025-05-23",5752.38,5780.95,5657.14,5780.95,364500],["2025-05-26",5733.33,6123.81,5600.0,6095.24,1635600],["2025-05-27",6095.24,6257.14,6028.57,6200.0,1661800],["2025-05-28",6276.19,6428.57,5923.81,6000.0,3069000],["2025-05-29",6057.14,6095.24,5933.33,6000.0,1222900],["2025-05-30",6028.57,6123.81,5904.76,6028.57,1263700],["2025-06-02",6038.1,6285.71,6000.0,6190.48,1258000],["2025-06-03",6228.57,6247.62,6076.19,6085.71,879400],["2025-06-04",6095.24,6504.76,6085.71,6504.76,6029100],["2025-06-05",6571.43,6571.43,6380.95,6438.1,1422700],["2025-06-06",6428.57,6485.71,6095.24,6142.86,2628300],["2025-06-09",6142.86,6180.95,6000.0,6038.1,1180500],["2025-06-10",6009.52,6076.19,5857.14,5904.76,1467000],["2025-06-11",5914.29,6066.67,5904.76,5990.48,898400],["2025-06-12",6000.0,6047.62,5952.38,5952.38,749200],["2025-06-13",5904.76,5914.29,5714.29,5761.9,2371300],["2025-06-16",5761.9,5904.76,5714.29,5895.24,735100],["2025-06-17",5904.76,5980.95,5838.1,5885.71,825400],["2025-06-18",5904.76,5933.33,5838.1,5885.71,615400],["2025-06-19",5847.62,5904.76,5790.48,5800.0,1074600],["2025-06-20",5800.0,5876.19,5790.48,5800.0,718600],["2025-06-23",5790.48,5790.48,5695.24,5733.33,1168300],["2025-06-24",5790.48,5819.05,5723.81,5742.86,957100],["2025-06-25",5742.86,5819.05,5742.86,5761.9,478200],["2025-06-26",5809.52,5990.48,5742.86,5876.19,1372200],["2025-06-27",5923.81,5923.81,5838.1,5838.1,438900],["2025-06-30",5847.62,5904.76,5809.52,5838.1,505700],["2025-07-01",5857.14,5895.24,5714.29,5752.38,1225500],["2025-07-02",5752.38,5790.48,5742.86,5790.48,755400],["2025-07-03",5590.48,5809.52,5590.48,5761.9,1705700],["2025-07-04",5780.95,5885.71,5761.9,5809.52,806300],["2025-07-07",5809.52,5885.71,5790.48,5866.67,1089400],["2025-07-08",5866.67,6009.52,5857.14,5933.33,1346400],["2025-07-09",6009.52,6085.71,5942.86,5971.43,2215000],["2025-07-10",5971.43,6066.67,5923.81,5933.33,1115000],["2025-07-11",5980.95,6057.14,5923.81,5942.86,1549500],["2025-07-14",5952.38,6019.05,5809.52,6019.05,1781700],["2025-07-15",6076.19,6247.62,6000.0,6000.0,2028600],["2025-07-16",6000.0,6285.71,5961.9,6285.71,2202300],["2025-07-17",6342.86,6657.14,6257.14,6333.33,3019900],["2025-07-18",6390.48,6609.52,6238.1,6380.95,3569700],["2025-07-21",6533.33,6819.05,6476.19,6571.43,5338800],["2025-07-22",6571.43,6571.43,6285.71,6476.19,1815900],["2025-07-23",6514.29,6571.43,6380.95,6438.1,2125400],["2025-07-24",6561.9,6838.1,6495.24,6542.86,3191600],["2025-07-25",6542.86,6619.05,6514.29,6514.29,1780200],["2025-07-28",6952.38,6961.9,6752.38,6961.9,7347900],["2025-07-29",7419.05,7419.05,6476.19,6476.19,5719800],["2025-07-30",6657.14,6666.67,6380.95,6647.62,3022500],["2025-07-31",6866.67,7104.76,6857.14,7104.76,8546500],["2025-08-01",7600.0,7600.0,7600.0,7600.0,1850600],["2025-08-04",8123.81,8123.81,8123.81,8123.81,1074200],["2025-08-05",8685.71,8685.71,7657.14,8685.71,16099100],["2025-08-06",9209.52,9209.52,8476.19,8857.14,6518400],["2025-08-07",9038.1,9047.62,8647.62,9047.62,5126500],["2025-08-08",9142.86,9180.95,8685.71,8847.62,4741600],["2025-08-11",8847.62,9428.57,8838.1,8904.76,3527300],["2025-08-12",8952.38,9371.43,8723.81,9371.43,5287700],["2025-08-13",9380.95,10000.0,9380.95,10000.0,6697700],["2025-08-14",10666.67,10666.67,10190.48,10523.81,7610900],["2025-08-15",10809.52,10809.52,9809.52,10285.71,7101400],["2025-08-18",10285.71,10761.9,10285.71,10476.19,3526900],["2025-08-19",10714.29,10714.29,10380.95,10476.19,5274500],["2025-08-20",10428.57,10428.57,9761.9,9761.9,10418600],["2025-08-21",9714.29,9761.9,9238.1,9266.67,5636700],["2025-08-22",9047.62,9904.76,8857.14,9904.76,6096100],["2025-08-25",10476.19,10476.19,9428.57,9619.05,3931700],["2025-08-26",9438.1,9904.76,9438.1,9904.76,2510200],["2025-08-27",10095.24,10285.71,9619.05,9809.52,3209600],["2025-08-28",9904.76,10190.48,9714.29,10047.62,2630400],["2025-08-29",10619.05,10619.05,10047.62,10095.24,2963100],["2025-09-03",10095.24,10380.95,9809.52,10380.95,2793300],["2025-09-04",10523.81,10761.9,10190.48,10190.48,3225200],["2025-09-05",10428.57,10857.14,10095.24,10857.14,7699800],["2025-09-08",10857.14,11571.43,10809.52,11190.48,6494700],["2025-09-09",11000.0,11142.86,10428.57,10428.57,6563100],["2025-09-10",10476.19,10476.19,9761.9,10047.62,4293900],["2025-09-11",9904.76,10238.1,9428.57,10000.0,2850900],["2025-09-12",10190.48,10428.57,10047.62,10047.62,1561900],["2025-09-15",10142.86,10190.48,10000.0,10142.86,1619200],["2025-09-16",10238.1,10238.1,9666.67,9809.52,2070200],["2025-09-17",9809.52,10190.48,9571.43,9761.9,2004900],["2025-09-18",9809.52,9904.76,9523.81,9714.29,1969200],["2025-09-19",9619.05,9904.76,9619.05,9761.9,1274300],["2025-09-22",9761.9,9809.52,9504.76,9666.67,1925000],["2025-09-23",9666.67,9809.52,9523.81,9666.67,793400],["2025-09-24",9619.05,9857.14,9504.76,9857.14,1529300],["2025-09-25",10000.0,10095.24,9857.14,9857.14,1443900],["2025-09-26",9904.76,9952.38,9619.05,9714.29,1622700],["2025-09-29",9809.52,9809.52,9457.14,9476.19,2072400],["2025-09-30",9476.19,9476.19,8857.14,9133.33,3070400],["2025-10-01",9142.86,9276.19,9009.52,9209.52,729800],["2025-10-02",9209.52,9209.52,8666.67,8733.33,1320400],["2025-10-03",8666.67,8733.33,8295.24,8333.33,3388000],["2025-10-06",8485.71,8904.76,8342.86,8904.76,1310100],["2025-10-07",8857.14,8952.38,8571.43,8580.95,943200],["2025-10-08",8752.38,8828.57,8428.57,8542.86,1470600],["2025-10-09",8619.05,8819.05,8590.48,8647.62,903400],["2025-10-10",8666.67,8885.71,8666.67,8676.19,1183700],["2025-10-13",8485.71,8742.86,8419.05,8695.24,1988300],["2025-10-14",8885.71,9295.24,8628.57,9295.24,4523100],["2025-10-15",9523.81,9761.9,9333.33,9447.62,1909800],["2025-10-16",9571.43,9714.29,9295.24,9409.52,1990900],["2025-10-17",9409.52,9409.52,9190.48,9190.48,2165400],["2025-10-20",8980.95,9142.86,8552.38,8552.38,2146000],["2025-10-21",8476.19,8476.19,7961.9,8019.05,3354400],["2025-10-22",8057.14,8095.24,7714.29,8066.67,1315600],["2025-10-23",8104.76,8409.52,8057.14,8057.14,1337800],["2025-10-24",8095.24,8095.24,7838.1,7980.95,922600],["2025-10-27",8047.62,8104.76,7904.76,7904.76,715000],["2025-10-28",7904.76,7952.38,7619.05,7828.57,1472700],["2025-10-29",7952.38,8171.43,7904.76,8085.71,1166600],["2025-10-30",8114.29,8219.05,8066.67,8171.43,998900],["2025-10-31",8219.05,8219.05,7914.29,7914.29,702200],["2025-11-03",7942.86,8047.62,7619.05,7619.05,1071900],["2025-11-04",7619.05,8038.1,7333.33,7990.48,1527000],["2025-11-05",7990.48,8019.05,7866.67,7876.19,331400],["2025-11-06",7819.05,7904.76,7780.95,7876.19,626600],["2025-11-07",7895.24,7895.24,7523.81,7590.48,863600],["2025-11-10",7600.0,7638.1,7466.67,7476.19,532000],["2025-11-11",7476.19,7571.43,7438.1,7523.81,348200],["2025-11-12",7476.19,7809.52,7476.19,7809.52,706600],["2025-11-13",7828.57,7828.57,7638.1,7638.1,506200],["2025-11-14",7647.62,7752.38,7647.62,7676.19,706000],["2025-11-17",7695.24,7904.76,7695.24,7857.14,663500],["2025-11-18",7857.14,7933.33,7761.9,7771.43,526100],["2025-11-19",7809.52,7819.05,7666.67,7695.24,646200],["2025-11-20",7695.24,7752.38,7619.05,7619.05,444300],["2025-11-21",7628.57,7904.76,7600.0,7714.29,856200],["2025-11-24",7809.52,7809.52,7666.67,7666.67,309700],["2025-11-25",7676.19,7742.86,7428.57,7542.86,886300],["2025-11-26",7523.81,7695.24,7523.81,7666.67,419500],["2025-11-27",7714.29,7752.38,7638.1,7695.24,389100],["2025-11-28",7704.76,7704.76,7523.81,7590.48,462800],["2025-12-01",7619.05,8066.67,7619.05,7857.14,1408900],["2025-12-02",7885.71,7885.71,7666.67,7723.81,594800],["2025-12-03",7742.86,7857.14,7695.24,7828.57,673200],["2025-12-04",7885.71,8371.43,7876.19,8371.43,1290100],["2025-12-05",8857.14,8857.14,8571.43,8628.57,2987600],["2025-12-08",8657.14,8657.14,8390.48,8476.19,1309000],["2025-12-09",8438.1,8723.81,8333.33,8476.19,1881900],["2025-12-10",8552.38,9047.62,8495.24,8761.9,1546300],["2025-12-11",8761.9,8771.43,8590.48,8628.57,874000],["2025-12-12",8600.0,8752.38,8133.33,8152.38,2026000],["2025-12-15",8142.86,8228.57,7961.9,8028.57,899100],["2025-12-16",8019.05,8552.38,7952.38,8428.57,888100],["2025-12-17",8438.1,8457.14,8304.76,8352.38,406700],["2025-12-18",8361.9,8390.48,8276.19,8333.33,275000],["2025-12-19",8457.14,8457.14,8228.57,8266.67,580000],["2025-12-22",8323.81,8457.14,8323.81,8457.14,748600],["2025-12-23",8457.14,8523.81,8276.19,8333.33,921800],["2025-12-24",8342.86,8476.19,8285.71,8361.9,517200],["2025-12-25",8314.29,8428.57,8047.62,8047.62,1313700],["2025-12-26",7933.33,8047.62,7638.1,8038.1,1209100],["2025-12-29",7914.29,8057.14,7914.29,7952.38,537200],["2025-12-30",7971.43,7990.48,7866.67,7923.81,580500],["2025-12-31",7942.86,7961.9,7809.52,7819.05,489100],["2026-01-05",7828.57,7904.76,7714.29,7761.9,417500],["2026-01-06",7761.9,7800.0,7619.05,7742.86,582300],["2026-01-07",7742.86,7828.57,7723.81,7809.52,435200],["2026-01-08",7885.71,7885.71,7666.67,7704.76,1055600],["2026-01-09",7714.29,7714.29,7238.1,7295.24,1385400],["2026-01-12",7295.24,7485.71,6961.9,7419.05,1365200],["2026-01-13",7561.9,7609.52,7428.57,7476.19,1022430],["2026-01-14",7285.71,7419.05,7171.43,7171.43,1295400],["2026-01-15",7171.43,7333.33,7171.43,7314.29,905800],["2026-01-16",7314.29,7352.38,7190.48,7200.0,693300],["2026-01-19",7180.95,7238.1,7152.38,7190.48,540700],["2026-01-20",7219.05,7266.67,7047.62,7047.62,900300],["2026-01-21",7047.62,7076.19,6761.9,6780.95,849200],["2026-01-22",6809.52,7247.62,6809.52,7247.62,1079700],["2026-01-23",7257.14,7257.14,7000.0,7000.0,609700],["2026-01-26",7000.0,7038.1,6723.81,6771.43,757700],["2026-01-27",6809.52,6847.62,6685.71,6761.9,753200],["2026-01-28",6923.81,6980.95,6723.81,6942.86,574700],["2026-01-29",6942.86,6990.48,6876.19,6961.9,350800],["2026-01-30",7000.0,7447.62,6923.81,7447.62,1779900],["2026-02-02",7523.81,7571.43,7342.86,7504.76,1052200],["2026-02-03",7580.95,7580.95,7333.33,7419.05,834600],["2026-02-04",7333.33,7438.1,7323.81,7342.86,821000],["2026-02-05",7400.0,7485.71,7314.29,7333.33,648200],["2026-02-06",7361.9,7361.9,7047.62,7152.38,661700],["2026-02-09",7152.38,7276.19,7142.86,7238.1,281200],["2026-02-10",7266.67,7266.67,6857.14,7085.71,493100],["2026-02-11",7085.71,7314.29,6923.81,7104.76,783000],["2026-02-12",7228.57,7276.19,7123.81,7238.1,410600],["2026-02-13",7142.86,7285.71,7142.86,7171.43,412600],["2026-02-23",7285.71,7304.76,7209.52,7276.19,539300],["2026-02-24",7285.71,7466.67,7200.0,7238.1,689700],["2026-02-25",7247.62,7247.62,7085.71,7123.81,512600],["2026-02-26",7171.43,7171.43,7000.0,7028.57,490900],["2026-02-27",6990.48,7019.05,6828.57,6838.1,848100],["2026-03-02",6419.05,6733.33,6419.05,6571.43,1413000],["2026-03-03",6571.43,6714.29,6419.05,6438.1,903000],["2026-03-04",6409.52,6561.9,6085.71,6371.43,998000],["2026-03-05",6390.48,6495.24,6314.29,6371.43,479200],["2026-03-06",6285.71,6371.43,6228.57,6238.1,539600],["2026-03-09",5809.52,5904.76,5809.52,5809.52,438900],["2026-03-10",5800.0,5923.81,5647.62,5809.52,961100],["2026-03-11",5809.52,6038.1,5790.48,5980.95,775900],["2026-03-12",5933.33,5990.48,5828.57,5923.81,729400],["2026-03-13",5904.76,6161.9,5714.29,6000.0,1160100],["2026-03-16",6000.0,6142.86,5942.86,6000.0,398700],["2026-03-17",6085.71,6085.71,5904.76,5971.43,365900],["2026-03-18",6000.0,6000.0,5876.19,5971.43,287400],["2026-03-19",5809.52,6019.05,5809.52,5952.38,562200],["2026-03-20",5914.29,5942.86,5790.48,5790.48,490200],["2026-03-23",5714.29,5761.9,5428.57,5466.67,1108400],["2026-03-24",5666.67,5828.57,5542.86,5695.24,596700],["2026-03-25",5761.9,5990.48,5619.05,5933.33,826600],["2026-03-26",5933.33,6000.0,5857.14,5866.67,360100],["2026-03-27",5866.67,6190.48,5838.1,6152.38,1266000],["2026-03-30",6038.1,6190.48,6019.05,6152.38,481100],["2026-03-31",6200.0,6266.67,6085.71,6095.24,635600],["2026-04-01",6266.67,6266.67,6085.71,6095.24,490100],["2026-04-02",6095.24,6095.24,5904.76,6000.0,3937200],["2026-04-03",5971.43,6095.24,5904.76,6019.05,1674300],["2026-04-06",6019.05,6114.29,5952.38,5952.38,286400],["2026-04-07",6028.57,6028.57,5904.76,5952.38,364200],["2026-04-08",6028.57,6323.81,6019.05,6295.24,924500],["2026-04-09",6285.71,6733.33,6228.57,6733.33,2860000],["2026-04-10",6752.38,7133.33,6733.33,6771.43,1146200],["2026-04-13",6647.62,7047.62,6571.43,6619.05,855000],["2026-04-14",6761.9,6761.9,6571.43,6609.52,447600],["2026-04-15",6628.57,6752.38,6580.95,6600.0,537000],["2026-04-16",6609.52,6619.05,6390.48,6495.24,752000],["2026-04-17",6542.86,6619.05,6428.57,6457.14,318000],["2026-04-20",6476.19,6504.76,6390.48,6447.62,296600],["2026-04-21",6466.67,6561.9,6380.95,6380.95,326400],["2026-04-22",6380.95,6485.71,6342.86,6342.86,421100],["2026-04-23",6342.86,6409.52,6133.33,6190.48,603700],["2026-04-24",6200.0,6571.43,6200.0,6361.9,965600],["2026-04-28",6457.14,6457.14,6285.71,6361.9,477000],["2026-04-29",6361.9,6466.67,6304.76,6352.38,321000],["2026-05-04",6466.67,6552.38,6371.43,6390.48,424000],["2026-05-05",6380.95,6380.95,6200.0,6285.71,337200],["2026-05-06",6304.76,6352.38,6247.62,6257.14,358400],["2026-05-07",6295.24,6333.33,6190.48,6200.0,372500],["2026-05-08",6228.57,6228.57,6000.0,6085.71,435800],["2026-05-11",6028.57,6152.38,6009.52,6057.14,435700],["2026-05-12",6085.71,6238.1,6057.14,6076.19,341000],["2026-05-13",6066.67,6123.81,6066.67,6076.19,311300],["2026-05-14",6085.71,6142.86,6019.05,6019.05,300800],["2026-05-15",6000.0,6057.14,5933.33,5952.38,519600],["2026-05-18",5952.38,5980.95,5923.81,5971.43,239700],["2026-05-19",5971.43,6000.0,5895.24,5895.24,464000],["2026-05-20",5895.24,5895.24,5552.38,5628.57,4173100],["2026-05-21",5685.71,5704.76,5628.57,5666.67,436700],["2026-05-22",5676.19,5752.38,5676.19,5714.29,741300],["2026-05-25",5714.29,5771.43,5695.24,5714.29,182400],["2026-05-26",5714.29,5809.52,5695.24,5733.33,331200],["2026-05-27",5771.43,5771.43,5704.76,5714.29,222000],["2026-05-28",5714.29,5752.38,5571.43,5619.05,422400],["2026-05-29",5619.05,5742.86,5600.0,5600.0,311600],["2026-06-01",5628.57,5761.9,5628.57,5685.71,1645300],["2026-06-02",5685.71,6047.62,5685.71,5857.14,1020100],["2026-06-03",5857.14,5904.76,5752.38,5780.95,158100],["2026-06-04",5780.95,5847.62,5666.67,5809.52,295900],["2026-06-05",5866.67,5866.67,5695.24,5790.48,251800],["2026-06-08",5714.29,5761.9,5609.52,5628.57,301100],["2026-06-09",5628.57,5685.71,5609.52,5638.1,106600],["2026-06-10",5647.62,5809.52,5647.62,5714.29,408300],["2026-06-11",5704.76,5704.76,5619.05,5647.62,185900],["2026-06-12",5657.14,5742.86,5638.1,5647.62,363900],["2026-06-15",5695.24,5733.33,5647.62,5685.71,241300],["2026-06-16",5714.29,5780.95,5695.24,5752.38,428000],["2026-06-17",5771.43,5885.71,5752.38,5761.9,316600],["2026-06-18",5780.95,5780.95,5695.24,5695.24,344600],["2026-06-19",5704.76,5761.9,5619.05,5638.1,328300],["2026-06-22",5638.1,5800.0,5561.9,5580.95,504800],["2026-06-23",5580.95,5619.05,5428.57,5428.57,617700],["2026-06-24",5428.57,5514.29,5371.43,5428.57,366400],["2026-06-25",5410.0,5530.0,5410.0,5430.0,158500],["2026-06-26",5430.0,5480.0,5430.0,5440.0,134300],["2026-06-29",5470.0,5470.0,5420.0,5430.0,176800],["2026-06-30",5470.0,5470.0,5400.0,5420.0,160700],["2026-07-01",5420.0,5470.0,5400.0,5440.0,141000],["2026-07-02",5440.0,5450.0,5400.0,5400.0,151400],["2026-07-03",5370.0,5400.0,5230.0,5250.0,454700],["2026-07-06",5250.0,5280.0,5020.0,5240.0,886900],["2026-07-07",5200.0,5230.0,5090.0,5130.0,379800],["2026-07-08",5100.0,5180.0,4950.0,5160.0,582600],["2026-07-09",5050.0,5210.0,5010.0,5070.0,665300],["2026-07-10",5020.0,5400.0,5020.0,5150.0,543100],["2026-07-13",5140.0,5300.0,5050.0,5060.0,230400],["2026-07-14",5090.0,5090.0,5010.0,5030.0,408000],["2026-07-15",5040.0,5070.0,4930.0,4990.0,274600],["2026-07-16",4990.0,5000.0,4810.0,5000.0,322300],["2026-07-17",4920.0,5170.0,4920.0,5020.0,483400],["2026-07-20",5020.0,5020.0,4830.0,4840.0,290900],["2026-07-21",4840.0,4970.0,4800.0,4800.0,368100],["2026-07-22",4800.0,4830.0,4720.0,4720.0,319200],["2026-07-23",4720.0,4780.0,4520.0,4720.0,328500],["2026-07-24",4720.0,4720.0,4590.0,4590.0,224000],["2026-07-27",4590.0,4630.0,4270.0,4290.0,816200],["2026-07-28",4100.0,4290.0,4100.0,4160.0,706500],["2026-07-29",4260.0,4260.0,4100.0,4130.0,291000],["2026-07-30",4150.0,4380.0,4130.0,4290.0,952800],["2026-07-31",4480.0,4480.0,4080.0,4130.0,1049000],["2026-08-03",4190.0,4300.0,4180.0,4280.0,1163600],["2026-08-04",4340.0,4490.0,4260.0,4400.0,1670900],["2026-08-05",4400.0,4540.0,4400.0,4470.0,1119300],["2026-08-06",4410.0,4510.0,4310.0,4340.0,420800],["2026-08-07",4300.0,4400.0,4290.0,4400.0,301900],["2026-08-10",4300.0,4580.0,4300.0,4530.0,784500],["2026-08-11",4530.0,4630.0,4400.0,4490.0,907400],["2026-08-12",4410.0,4500.0,4400.0,4490.0,951900],["2026-08-13",4460.0,4500.0,4400.0,4440.0,633200],["2026-08-14",4430.0,4480.0,4330.0,4400.0,653100],["2026-08-17",4460.0,4460.0,4300.0,4370.0,321300],["2026-08-18",4370.0,4400.0,4290.0,4320.0,928600],["2026-08-19",4360.0,4360.0,4240.0,4250.0,154300],["2026-08-20",4330.0,4330.0,4120.0,4250.0,1340000],["2026-08-21",4200.0,4300.0,4150.0,4300.0,951100],["2026-08-24",4300.0,4470.0,4300.0,4430.0,789700],["2026-08-25",4440.0,4440.0,4320.0,4320.0,456800],["2026-08-26",4320.0,4360.0,4300.0,4300.0,313000],["2026-08-27",4330.0,4350.0,4250.0,4340.0,209800],["2026-08-28",4320.0,4330.0,4200.0,4330.0,592400],["2026-09-03",4320.0,4350.0,4290.0,4340.0,216600],["2026-09-04",4350.0,4360.0,4270.0,4270.0,315900],["2026-09-07",4300.0,4300.0,4200.0,4240.0,359200],["2026-09-08",4240.0,4270.0,4150.0,4220.0,571300],["2026-09-09",4190.0,4240.0,4120.0,4130.0,405800],["2026-09-10",4170.0,4170.0,4100.0,4130.0,370600],["2026-09-11",4100.0,4150.0,4050.0,4090.0,552000],["2026-09-14",4090.0,4090.0,3900.0,4050.0,815100],["2026-09-15",3940.0,4080.0,3940.0,4010.0,264600],["2026-09-16",4000.0,4050.0,3970.0,3980.0,244500],["2026-09-17",3960.0,4100.0,3960.0,4070.0,368600],["2026-09-18",4090.0,4180.0,4090.0,4160.0,353100],["2026-09-21",4160.0,4180.0,4100.0,4120.0,561400],["2026-09-22",4120.0,4160.0,4090.0,4120.0,539200],["2026-09-23",4120.0,4130.0,4070.0,4110.0,426000],["2026-09-24",4110.0,4110.0,4000.0,4100.0,331100],["2026-09-25",4020.0,4100.0,3990.0,3990.0,431800],["2026-09-28",4060.0,4060.0,3800.0,3870.0,343400],["2026-09-29",3900.0,3940.0,3840.0,3880.0,253300],["2026-09-30",3940.0,3950.0,3880.0,3880.0,192200],["2026-10-01",3890.0,3910.0,3850.0,3890.0,191500],["2026-10-02",3890.0,3890.0,3800.0,3810.0,331900]]}