{"sym":"G36","index":false,"bars":[["2016-12-26",8665.3,8665.3,8665.3,8665.3,100],["2016-12-27",9962.15,9962.15,9962.15,9962.15,1500],["2016-12-28",11435.84,11435.84,11435.84,11435.84,100],["2016-12-29",13145.33,13145.33,13027.43,13145.33,2100],["2016-12-30",13086.38,13086.38,13086.38,13086.38,600],["2017-01-03",13086.38,13086.38,13086.38,13086.38,400],["2017-01-04",13086.38,13086.38,13086.38,13086.38,0],["2017-01-05",13086.38,13086.38,13086.38,13086.38,0],["2017-01-06",13086.38,13086.38,13086.38,13086.38,0],["2017-01-09",13086.38,13086.38,13086.38,13086.38,0],["2017-01-10",13086.38,13086.38,13086.38,13086.38,0],["2017-01-11",11141.11,11141.11,11141.11,11141.11,100],["2017-01-12",11141.11,11141.11,11141.11,11141.11,0],["2017-01-13",11141.11,11141.11,11141.11,11141.11,0],["2017-01-16",11141.11,11141.11,11141.11,11141.11,0],["2017-01-17",11141.11,11141.11,11141.11,11141.11,0],["2017-01-18",11141.11,11141.11,11141.11,11141.11,0],["2017-01-19",11141.11,11141.11,11141.11,11141.11,0],["2017-01-20",11141.11,11141.11,11141.11,11141.11,0],["2017-01-23",11141.11,11141.11,11141.11,11141.11,0],["2017-01-24",11141.11,11141.11,11141.11,11141.11,0],["2017-01-25",11141.11,11141.11,11141.11,11141.11,0],["2017-02-02",9490.57,9490.57,9490.57,9490.57,800],["2017-02-03",9490.57,9490.57,9490.57,9490.57,600],["2017-02-06",8842.15,8842.15,8842.15,8842.15,100],["2017-02-07",8842.15,8842.15,8842.15,8842.15,0],["2017-02-08",7545.3,7663.19,7545.3,7663.19,800],["2017-02-09",8724.25,8724.25,8724.25,8724.25,600],["2017-02-10",8724.25,8724.25,8724.25,8724.25,0],["2017-02-13",8724.25,8724.25,8724.25,8724.25,0],["2017-02-14",8252.67,8252.67,8252.67,8252.67,2800],["2017-02-15",7781.09,7781.09,7781.09,7781.09,1900],["2017-02-16",7781.09,7781.09,7781.09,7781.09,0],["2017-02-17",7781.09,7781.09,7781.09,7781.09,0],["2017-02-20",7368.46,7368.46,7368.46,7368.46,1000],["2017-02-21",7368.46,7368.46,7368.46,7368.46,0],["2017-02-22",7368.46,7368.46,7368.46,7368.46,0],["2017-02-23",7368.46,7368.46,7368.46,7368.46,0],["2017-02-24",7368.46,7368.46,7368.46,7368.46,0],["2017-02-27",7368.46,7368.46,7368.46,7368.46,0],["2017-02-28",7368.46,7368.46,7368.46,7368.46,0],["2017-03-01",7368.46,7368.46,7368.46,7368.46,2600],["2017-03-02",7368.46,7368.46,7368.46,7368.46,0],["2017-03-03",7368.46,7368.46,7368.46,7368.46,500],["2017-03-06",8311.62,8311.62,8311.62,8311.62,100],["2017-03-07",9549.52,9549.52,9549.52,9549.52,100],["2017-03-08",9549.52,9549.52,9549.52,9549.52,0],["2017-03-09",9549.52,9549.52,9549.52,9549.52,0],["2017-03-10",9549.52,9549.52,9549.52,9549.52,0],["2017-03-13",8134.78,8134.78,8134.78,8134.78,100],["2017-03-14",8134.78,8134.78,8134.78,8134.78,0],["2017-03-15",8134.78,8134.78,8134.78,8134.78,0],["2017-03-16",8134.78,8134.78,8134.78,8134.78,0],["2017-03-17",8134.78,8134.78,8134.78,8134.78,0],["2017-03-20",7957.93,7957.93,7957.93,7957.93,600],["2017-03-21",7957.93,7957.93,7957.93,7957.93,0],["2017-03-22",7957.93,7957.93,7957.93,7957.93,0],["2017-03-23",7368.46,7840.04,7368.46,7840.04,1500],["2017-03-24",7663.19,7663.19,7663.19,7663.19,0],["2017-03-27",7663.19,7663.19,7663.19,7663.19,0],["2017-03-28",8252.67,8252.67,7663.19,7663.19,1400],["2017-03-29",8547.41,8547.41,8547.41,8547.41,100],["2017-03-30",8547.41,8547.41,8547.41,8547.41,0],["2017-03-31",8252.67,9726.36,7309.51,7309.51,12400],["2017-04-03",9077.94,9077.94,9077.94,9077.94,0],["2017-04-04",9077.94,9077.94,9077.94,9077.94,0],["2017-04-05",9077.94,9077.94,9077.94,9077.94,0],["2017-04-07",9077.94,9077.94,9077.94,9077.94,0],["2017-04-10",9077.94,9077.94,9077.94,9077.94,0],["2017-04-11",9077.94,9077.94,9077.94,9077.94,0],["2017-04-12",9077.94,9077.94,9077.94,9077.94,0],["2017-04-13",9077.94,9077.94,9077.94,9077.94,0],["2017-04-14",9077.94,9077.94,9077.94,9077.94,0],["2017-04-17",7722.14,7722.14,7722.14,7722.14,1900],["2017-04-18",7722.14,7722.14,7722.14,7722.14,0],["2017-04-19",7722.14,7722.14,7722.14,7722.14,0],["2017-04-20",8193.72,8252.67,8134.78,8134.78,500],["2017-04-21",8193.72,8193.72,8193.72,8193.72,0],["2017-04-24",7663.19,7663.19,7663.19,7663.19,3500],["2017-04-25",7368.46,7368.46,7368.46,7368.46,100],["2017-04-26",7073.72,7073.72,7073.72,7073.72,900],["2017-04-27",7073.72,7073.72,7073.72,7073.72,0],["2017-04-28",7073.72,7073.72,7073.72,7073.72,0],["2017-05-03",7073.72,7073.72,7073.72,7073.72,0],["2017-05-04",7073.72,7073.72,7073.72,7073.72,0],["2017-05-05",7073.72,7073.72,7073.72,7073.72,0],["2017-05-08",7073.72,7073.72,7073.72,7073.72,0],["2017-05-09",7073.72,7073.72,7073.72,7073.72,0],["2017-05-10",7073.72,7073.72,7073.72,7073.72,1700],["2017-05-11",7073.72,7073.72,7073.72,7073.72,1600],["2017-05-12",7073.72,7073.72,7073.72,7073.72,0],["2017-05-15",6012.66,7073.72,6012.66,7073.72,2100],["2017-05-16",6661.08,6661.08,6661.08,6661.08,1400],["2017-05-17",7368.46,7368.46,7073.72,7073.72,3500],["2017-05-18",7250.56,7250.56,7250.56,7250.56,0],["2017-05-19",7073.72,7486.35,7073.72,7486.35,5100],["2017-05-22",7250.56,7250.56,7250.56,7250.56,0],["2017-05-23",6248.45,6248.45,6248.45,6248.45,2400],["2017-05-24",6248.45,6248.45,6248.45,6248.45,0],["2017-05-25",6248.45,6248.45,6248.45,6248.45,0],["2017-05-26",6248.45,6248.45,6248.45,6248.45,0],["2017-05-29",6248.45,6248.45,6248.45,6248.45,0],["2017-05-30",6248.45,6248.45,6248.45,6248.45,0],["2017-05-31",6248.45,6248.45,6248.45,6248.45,0],["2017-06-01",6248.45,6248.45,6248.45,6248.45,0],["2017-06-02",6248.45,6248.45,6248.45,6248.45,0],["2017-06-05",6248.45,6248.45,6248.45,6248.45,0],["2017-06-06",6248.45,6248.45,6248.45,6248.45,900],["2017-06-07",6310.32,6310.32,6310.32,6310.32,0],["2017-06-08",7238.3,7238.3,7238.3,7238.3,100],["2017-06-09",7238.3,7238.3,7238.3,7238.3,0],["2017-06-12",7238.3,7238.3,7238.3,7238.3,0],["2017-06-13",7238.3,7238.3,7238.3,7238.3,0],["2017-06-14",7238.3,7238.3,7238.3,7238.3,0],["2017-06-15",7238.3,7238.3,7238.3,7238.3,0],["2017-06-16",7238.3,7238.3,7238.3,7238.3,0],["2017-06-19",7238.3,7238.3,7238.3,7238.3,0],["2017-06-20",7441.25,7441.25,7441.25,7441.25,1500],["2017-06-21",7103.01,7103.01,7103.01,7103.01,3000],["2017-06-22",6764.77,7103.01,6764.77,7103.01,1400],["2017-06-23",6900.07,6900.07,6900.07,6900.07,0],["2017-06-26",6900.07,6900.07,6900.07,6900.07,0],["2017-06-27",6900.07,6900.07,6900.07,6900.07,0],["2017-06-28",6764.77,7103.01,6764.77,7103.01,1100],["2017-06-29",7035.36,7035.36,7035.36,7035.36,1000],["2017-06-30",7035.36,7035.36,7035.36,7035.36,200],["2017-07-03",7035.36,7035.36,7035.36,7035.36,0],["2017-07-04",6494.18,6494.18,6494.18,6494.18,1000],["2017-07-05",6426.53,7035.36,6426.53,7035.36,4900],["2017-07-06",6561.83,6561.83,6561.83,6561.83,0],["2017-07-07",6764.77,7508.89,6764.77,7508.89,2300],["2017-07-10",7441.25,7441.25,7441.25,7441.25,3210],["2017-07-11",7441.25,8117.72,7441.25,8117.72,2300],["2017-07-12",8455.96,8455.96,8117.72,8117.72,2600],["2017-07-13",8320.67,8320.67,8320.67,8320.67,20],["2017-07-14",7170.66,7170.66,7170.66,7170.66,200],["2017-07-17",6426.53,6426.53,6426.53,6426.53,200],["2017-07-18",7373.6,7373.6,7373.6,7373.6,2220],["2017-07-19",6426.53,8117.72,6426.53,8117.72,1400],["2017-07-20",7644.19,7644.19,7644.19,7644.19,2000],["2017-07-21",7644.19,7644.19,7644.19,7644.19,1000],["2017-07-24",7644.19,7644.19,7644.19,7644.19,0],["2017-07-25",7644.19,7644.19,7644.19,7644.19,0],["2017-07-26",7644.19,7644.19,7644.19,7644.19,0],["2017-07-27",6561.83,6900.07,6561.83,6900.07,3300],["2017-07-28",6764.77,6764.77,6764.77,6764.77,0],["2017-07-31",6088.29,7441.25,6088.29,7441.25,310],["2017-08-01",6561.83,6561.83,6561.83,6561.83,0],["2017-08-02",6764.77,6764.77,6764.77,6764.77,3900],["2017-08-03",7103.01,7103.01,6764.77,6764.77,1900],["2017-08-04",6900.07,7103.01,6900.07,6900.07,3400],["2017-08-07",7035.36,7035.36,7035.36,7035.36,0],["2017-08-08",7035.36,7035.36,7035.36,7035.36,0],["2017-08-09",7035.36,7035.36,7035.36,7035.36,1000],["2017-08-10",6900.07,7035.36,6900.07,7035.36,2700],["2017-08-11",6900.07,6900.07,6900.07,6900.07,600],["2017-08-14",6900.07,6900.07,6900.07,6900.07,1400],["2017-08-15",6900.07,6900.07,6900.07,6900.07,0],["2017-08-16",6900.07,6900.07,6764.77,6900.07,500],["2017-08-17",6900.07,6900.07,6900.07,6900.07,0],["2017-08-18",6764.77,6764.77,6764.77,6764.77,1600],["2017-08-21",6764.77,6764.77,6764.77,6764.77,300],["2017-08-22",6764.77,6764.77,6764.77,6764.77,0],["2017-08-23",6764.77,6764.77,6764.77,6764.77,3300],["2017-08-24",6088.29,6967.71,6088.29,6967.71,600],["2017-08-25",6629.47,6629.47,6629.47,6629.47,1800],["2017-08-28",5750.05,5750.05,5750.05,5750.05,100],["2017-08-29",6561.83,6561.83,6561.83,6561.83,1600],["2017-08-30",6561.83,6561.83,6561.83,6561.83,0],["2017-08-31",6764.77,6764.77,6561.83,6764.77,2500],["2017-09-01",6697.12,6697.12,6697.12,6697.12,200],["2017-09-05",6697.12,6697.12,6697.12,6697.12,2700],["2017-09-06",6697.12,6697.12,6697.12,6697.12,1300],["2017-09-07",6697.12,6697.12,6697.12,6697.12,0],["2017-09-08",6697.12,6697.12,6697.12,6697.12,0],["2017-09-11",6697.12,6697.12,6697.12,6697.12,200],["2017-09-12",6697.12,6697.12,6697.12,6697.12,0],["2017-09-13",6697.12,6697.12,6697.12,6697.12,0],["2017-09-14",6697.12,6697.12,6697.12,6697.12,0],["2017-09-15",6697.12,6697.12,6697.12,6697.12,23700],["2017-09-18",6764.77,6764.77,6764.77,6764.77,6000],["2017-09-19",6697.12,6764.77,5750.05,6088.29,142000],["2017-09-20",5953.0,5953.0,5953.0,5953.0,0],["2017-09-21",5953.0,5953.0,5953.0,5953.0,0],["2017-09-22",5141.23,5953.0,5141.23,5953.0,96600],["2017-09-25",5885.35,5885.35,5885.35,5885.35,11300],["2017-09-26",6764.77,6764.77,6697.12,6697.12,15000],["2017-09-27",6697.12,6764.77,6697.12,6764.77,207100],["2017-09-28",6426.53,6426.53,6426.53,6426.53,11000],["2017-09-29",6426.53,6764.77,6426.53,6764.77,2500],["2017-10-02",6494.18,6494.18,6494.18,6494.18,0],["2017-10-03",6426.53,6494.18,6426.53,6494.18,19030],["2017-10-04",6426.53,6426.53,6223.59,6223.59,10000],["2017-10-05",6426.53,6426.53,6426.53,6426.53,11100],["2017-10-06",6561.83,6561.83,6561.83,6561.83,1000],["2017-10-09",6223.59,6223.59,6223.59,6223.59,430],["2017-10-10",6223.59,6426.53,6223.59,6426.53,11000],["2017-10-11",6426.53,6426.53,6426.53,6426.53,700],["2017-10-12",6426.53,6426.53,6426.53,6426.53,0],["2017-10-13",6426.53,6426.53,6426.53,6426.53,0],["2017-10-16",6291.24,6291.24,6291.24,6291.24,200],["2017-10-17",6291.24,6291.24,6291.24,6291.24,50],["2017-10-18",6088.29,6088.29,6088.29,6088.29,2000],["2017-10-19",6088.29,6088.29,6088.29,6088.29,0],["2017-10-20",6223.59,6223.59,6088.29,6088.29,3100],["2017-10-23",6223.59,6223.59,6155.94,6155.94,38200],["2017-10-24",6088.29,6088.29,5614.76,5614.76,1700],["2017-10-25",5750.05,5750.05,5750.05,5750.05,0],["2017-10-26",6020.65,6020.65,6020.65,6020.65,100],["2017-10-27",5614.76,5614.76,5614.76,5614.76,100],["2017-10-30",5750.05,6020.65,5750.05,5750.05,8800],["2017-10-31",5953.0,5953.0,5953.0,5953.0,1000],["2017-11-01",5953.0,5953.0,5817.7,5817.7,1900],["2017-11-02",5817.7,5817.7,5817.7,5817.7,0],["2017-11-03",5479.46,5479.46,5479.46,5479.46,800],["2017-11-06",5479.46,5479.46,5479.46,5479.46,0],["2017-11-07",5885.35,5885.35,5885.35,5885.35,30841],["2017-11-08",5885.35,5885.35,5885.35,5885.35,0],["2017-11-09",5885.35,5885.35,5885.35,5885.35,0],["2017-11-10",5885.35,5885.35,5885.35,5885.35,6100],["2017-11-13",5885.35,5885.35,5885.35,5885.35,1741],["2017-11-14",5005.93,5005.93,5005.93,5005.93,13000],["2017-11-15",5614.76,5614.76,5276.52,5276.52,1500],["2017-11-16",5479.46,5479.46,5073.58,5073.58,30100],["2017-11-17",5750.05,5750.05,5141.23,5141.23,1300],["2017-11-20",5276.52,5276.52,5208.87,5208.87,28300],["2017-11-21",5276.52,5411.82,5276.52,5411.82,6000],["2017-11-22",5411.82,5682.41,5411.82,5411.82,30400],["2017-11-23",5208.87,5682.41,5208.87,5614.76,4200],["2017-11-24",5682.41,5885.35,5411.82,5411.82,16200],["2017-11-27",5073.58,5682.41,5073.58,5682.41,1100],["2017-11-28",5614.76,5614.76,5614.76,5614.76,5000],["2017-11-29",5614.76,5682.41,5614.76,5614.76,157500],["2017-11-30",5614.76,5614.76,5614.76,5614.76,1500],["2017-12-01",5411.82,5614.76,5411.82,5411.82,65000],["2017-12-04",5344.17,5411.82,5344.17,5411.82,50100],["2017-12-05",5411.82,6088.29,5411.82,6088.29,25400],["2017-12-06",5479.46,6223.59,5411.82,6223.59,67200],["2017-12-07",5411.82,5411.82,5208.87,5411.82,53700],["2017-12-08",5547.11,5750.05,5344.17,5750.05,76400],["2017-12-11",5411.82,6088.29,5344.17,5344.17,51300],["2017-12-12",5750.05,5953.0,5344.17,5344.17,18000],["2017-12-13",5344.17,5344.17,5344.17,5344.17,153000],["2017-12-14",5276.52,5344.17,5276.52,5344.17,3900],["2017-12-15",5276.52,5276.52,5208.87,5208.87,25700],["2017-12-18",5344.17,5344.17,5208.87,5208.87,8200],["2017-12-19",5208.87,5208.87,5208.87,5208.87,1000],["2017-12-20",5208.87,5276.52,5208.87,5208.87,24600],["2017-12-21",5276.52,5276.52,5208.87,5208.87,3200],["2017-12-22",5344.17,5344.17,5141.23,5141.23,13300],["2017-12-25",5276.52,5344.17,5276.52,5344.17,7700],["2017-12-26",5276.52,5276.52,5141.23,5141.23,800],["2017-12-27",5276.52,5411.82,5208.87,5208.87,34800],["2017-12-28",5276.52,5276.52,5208.87,5208.87,6200],["2017-12-29",5208.87,5208.87,5208.87,5208.87,127],["2018-01-02",5141.23,5141.23,5141.23,5141.23,5600],["2018-01-03",5141.23,5141.23,5073.58,5141.23,3300],["2018-01-04",5141.23,5141.23,5141.23,5141.23,2500],["2018-01-05",5073.58,5073.58,5073.58,5073.58,11000],["2018-01-08",5073.58,5073.58,5073.58,5073.58,4020],["2018-01-09",5073.58,5073.58,5073.58,5073.58,4107],["2018-01-10",5005.93,5344.17,5005.93,5073.58,25526],["2018-01-11",5073.58,5073.58,5073.58,5073.58,2200],["2018-01-12",5073.58,5073.58,4938.28,4938.28,5000],["2018-01-15",5005.93,5005.93,5005.93,5005.93,300],["2018-01-16",4735.34,5141.23,4735.34,5141.23,31190],["2018-01-17",4938.28,4938.28,4938.28,4938.28,11200],["2018-01-18",5005.93,5005.93,4735.34,5005.93,300],["2018-01-19",4802.99,4938.28,4802.99,4938.28,22200],["2018-01-22",4870.63,4870.63,4802.99,4802.99,4200],["2018-01-23",4870.63,4870.63,4735.34,4735.34,1900],["2018-01-24",4600.04,4600.04,4194.16,4194.16,2000],["2018-01-25",4397.1,4735.34,4058.86,4397.1,19000],["2018-01-26",4802.99,4802.99,4802.99,4802.99,600],["2018-01-29",4802.99,4802.99,4802.99,4802.99,0],["2018-01-30",4802.99,4802.99,4735.34,4735.34,10500],["2018-01-31",4735.34,4735.34,4667.69,4667.69,32400],["2018-02-01",4667.69,4667.69,4532.4,4532.4,6000],["2018-02-02",4667.69,4667.69,4667.69,4667.69,10],["2018-02-05",4667.69,4667.69,4667.69,4667.69,0],["2018-02-06",4397.1,4397.1,4397.1,4397.1,100],["2018-02-07",4667.69,4667.69,4532.4,4532.4,12100],["2018-02-08",4735.34,4735.34,4735.34,4735.34,500],["2018-02-09",4735.34,4735.34,4735.34,4735.34,0],["2018-02-12",4735.34,4735.34,4735.34,4735.34,6000],["2018-02-13",4735.34,4735.34,4735.34,4735.34,0],["2018-02-21",4735.34,4735.34,4735.34,4735.34,1500],["2018-02-22",4735.34,4735.34,4735.34,4735.34,900],["2018-02-23",4464.75,4464.75,4058.86,4058.86,2001],["2018-02-26",4600.04,4600.04,4600.04,4600.04,3500],["2018-02-27",4600.04,4600.04,4600.04,4600.04,3300],["2018-02-28",5073.58,5073.58,4600.04,4600.04,2100],["2018-03-01",4058.86,4194.16,3923.57,4194.16,21700],["2018-03-02",3923.57,4261.81,3923.57,4126.51,13101],["2018-03-05",4126.51,4261.81,4126.51,4194.16,45400],["2018-03-06",4194.16,4261.81,4194.16,4261.81,11300],["2018-03-07",4058.86,4126.51,4058.86,4058.86,9600],["2018-03-08",4058.86,4126.51,4058.86,4126.51,10100],["2018-03-09",4126.51,4126.51,4126.51,4126.51,3006],["2018-03-12",4058.86,4058.86,4058.86,4058.86,2000],["2018-03-13",4126.51,4126.51,4126.51,4126.51,3000],["2018-03-14",3991.21,3991.21,3991.21,3991.21,270],["2018-03-15",3855.92,4058.86,3855.92,4058.86,2500],["2018-03-16",3991.21,3991.21,3991.21,3991.21,8200],["2018-03-19",3991.21,3991.21,3991.21,3991.21,8500],["2018-03-20",3991.21,3991.21,3923.57,3923.57,7000],["2018-03-21",3991.21,3991.21,3923.57,3923.57,25600],["2018-03-22",3991.21,3991.21,3923.57,3923.57,11300],["2018-03-23",3923.57,3923.57,3855.92,3855.92,10500],["2018-03-26",3923.57,3923.57,3923.57,3923.57,700],["2018-03-27",3991.21,4464.75,3991.21,4058.86,111011],["2018-03-28",4058.86,4058.86,3991.21,3991.21,12200],["2018-03-29",4058.86,4058.86,4058.86,4058.86,300],["2018-03-30",3855.92,3855.92,3855.92,3855.92,100],["2018-04-02",3855.92,3855.92,3855.92,3855.92,5200],["2018-04-03",3314.74,3788.27,3314.74,3788.27,3000],["2018-04-04",3652.98,3788.27,3652.98,3788.27,7000],["2018-04-05",3179.44,3923.57,3179.44,3923.57,1700],["2018-04-06",3382.39,3585.33,3382.39,3585.33,120900],["2018-04-09",3044.15,3855.92,3044.15,3855.92,31841],["2018-04-10",4058.86,4329.45,4058.86,4058.86,137199],["2018-04-11",4058.86,4058.86,3991.21,4058.86,26900],["2018-04-12",4058.86,4058.86,3991.21,4058.86,44300],["2018-04-13",4058.86,4058.86,4058.86,4058.86,4000],["2018-04-16",3720.62,3923.57,3720.62,3855.92,11900],["2018-04-17",3923.57,3923.57,3720.62,3720.62,9200],["2018-04-18",4058.86,4058.86,3720.62,3720.62,12600],["2018-04-19",3720.62,3720.62,3720.62,3720.62,0],["2018-04-20",3585.33,3585.33,3585.33,3585.33,2000],["2018-04-23",3788.27,3788.27,3652.98,3652.98,15600],["2018-04-24",3788.27,3788.27,3720.62,3720.62,6700],["2018-04-26",3720.62,3788.27,3720.62,3720.62,8000],["2018-04-27",3720.62,3788.27,3720.62,3720.62,14400],["2018-05-02",3788.27,3788.27,3788.27,3788.27,900],["2018-05-03",3652.98,3652.98,3652.98,3652.98,1000],["2018-05-04",3652.98,3652.98,3652.98,3652.98,0],["2018-05-07",3720.62,3720.62,3720.62,3720.62,10000],["2018-05-08",3788.27,3788.27,3788.27,3788.27,14700],["2018-05-09",3788.27,3855.92,3788.27,3855.92,25000],["2018-05-10",3788.27,3788.27,3788.27,3788.27,0],["2018-05-11",3855.92,3855.92,3855.92,3855.92,100],["2018-05-14",3855.92,3855.92,3855.92,3855.92,0],["2018-05-15",3314.74,3788.27,3314.74,3788.27,37000],["2018-05-16",3788.27,3788.27,3585.33,3585.33,14100],["2018-05-17",3855.92,3855.92,3179.44,3179.44,128900],["2018-05-18",3720.62,3720.62,3652.98,3720.62,136300],["2018-05-21",3923.57,3923.57,3923.57,3923.57,100],["2018-05-22",3585.33,3585.33,3585.33,3585.33,100],["2018-05-23",3585.33,3585.33,3585.33,3585.33,0],["2018-05-24",3585.33,3585.33,3585.33,3585.33,1900],["2018-05-25",3923.57,3923.57,3923.57,3923.57,100],["2018-05-28",3923.57,3923.57,3923.57,3923.57,0],["2018-05-29",3923.57,3923.57,3923.57,3923.57,0],["2018-05-30",3517.68,3652.98,3517.68,3652.98,12000],["2018-05-31",3720.62,3720.62,3517.68,3517.68,35100],["2018-06-01",3652.98,3652.98,3652.98,3652.98,0],["2018-06-04",3652.98,3652.98,3652.98,3652.98,0],["2018-06-05",3923.57,3923.57,3517.68,3923.57,30800],["2018-06-06",3923.57,3923.57,3923.57,3923.57,0],["2018-06-07",3720.62,3720.62,3720.62,3720.62,10700],["2018-06-08",3855.92,3923.57,3855.92,3923.57,53000],["2018-06-11",3855.92,3855.92,3855.92,3855.92,30800],["2018-06-12",3855.92,3855.92,3855.92,3855.92,40000],["2018-06-13",3788.27,3788.27,3788.27,3788.27,34900],["2018-06-14",3788.27,3788.27,3788.27,3788.27,0],["2018-06-15",3314.74,3314.74,3314.74,3314.74,100],["2018-06-18",3788.27,3788.27,2841.2,2841.2,700],["2018-06-19",3382.39,3382.39,3382.39,3382.39,1000],["2018-06-20",3855.92,3855.92,3855.92,3855.92,100],["2018-06-21",3855.92,3855.92,3855.92,3855.92,0],["2018-06-22",3855.92,3855.92,3855.92,3855.92,0],["2018-06-25",3855.92,3855.92,3855.92,3855.92,0],["2018-06-26",3382.39,3991.21,3382.39,3991.21,4000],["2018-06-27",3450.03,3855.92,3382.39,3855.92,9000],["2018-06-28",3855.92,4058.86,3855.92,4058.86,7000],["2018-06-29",3991.21,4397.1,3788.27,4058.86,29300],["2018-07-02",3720.62,3720.62,3720.62,3720.62,6500],["2018-07-03",3382.39,3382.39,3382.39,3382.39,2000],["2018-07-04",3382.39,3382.39,3382.39,3382.39,1300],["2018-07-05",3382.39,3382.39,3382.39,3382.39,0],["2018-07-06",3382.39,3382.39,3382.39,3382.39,0],["2018-07-09",3382.39,3382.39,3382.39,3382.39,1000],["2018-07-10",3382.39,3382.39,3382.39,3382.39,0],["2018-07-11",3382.39,3382.39,3382.39,3382.39,0],["2018-07-12",3855.92,3855.92,3855.92,3855.92,1600],["2018-07-13",3855.92,3855.92,3855.92,3855.92,0],["2018-07-16",3855.92,3855.92,3855.92,3855.92,0],["2018-07-17",3855.92,3855.92,3855.92,3855.92,0],["2018-07-18",3382.39,3382.39,3382.39,3382.39,1300],["2018-07-19",3382.39,3382.39,3382.39,3382.39,0],["2018-07-20",3382.39,3382.39,3382.39,3382.39,0],["2018-07-23",3314.74,3382.39,3179.44,3179.44,14800],["2018-07-24",3382.39,3720.62,3382.39,3720.62,400],["2018-07-25",3517.68,3517.68,3517.68,3517.68,1000],["2018-07-26",3450.03,3517.68,3450.03,3517.68,3000],["2018-07-27",3517.68,3517.68,3517.68,3517.68,0],["2018-07-30",3517.68,3517.68,3517.68,3517.68,0],["2018-07-31",3450.03,3450.03,3450.03,3450.03,500],["2018-08-01",3450.03,3450.03,3450.03,3450.03,0],["2018-08-02",3450.03,3450.03,3450.03,3450.03,0],["2018-08-03",3450.03,3450.03,3450.03,3450.03,0],["2018-08-06",3450.03,3450.03,3450.03,3450.03,0],["2018-08-07",3382.39,3382.39,3382.39,3382.39,4400],["2018-08-08",3788.27,3788.27,3179.44,3179.44,1100],["2018-08-09",3247.09,3247.09,3247.09,3247.09,0],["2018-08-10",3179.44,3179.44,3179.44,3179.44,100],["2018-08-13",3517.68,3517.68,3517.68,3517.68,100],["2018-08-14",3517.68,3517.68,3517.68,3517.68,0],["2018-08-15",3517.68,3517.68,3517.68,3517.68,0],["2018-08-16",3517.68,3517.68,3517.68,3517.68,0],["2018-08-17",3652.98,3652.98,3652.98,3652.98,700],["2018-08-20",3652.98,3652.98,3652.98,3652.98,1200],["2018-08-21",3788.27,3788.27,3788.27,3788.27,1000],["2018-08-22",3788.27,3788.27,3788.27,3788.27,0],["2018-08-23",3788.27,3788.27,3788.27,3788.27,0],["2018-08-24",3991.21,3991.21,3991.21,3991.21,100],["2018-08-27",3991.21,3991.21,3991.21,3991.21,0],["2018-08-28",3991.21,3991.21,3991.21,3991.21,0],["2018-08-29",4360.77,4360.77,4360.77,4360.77,100],["2018-08-30",4360.77,4360.77,4360.77,4360.77,0],["2018-08-31",4360.77,4360.77,4360.77,4360.77,0],["2018-09-04",4360.77,4360.77,4360.77,4360.77,0],["2018-09-05",3769.48,4212.95,3769.48,4139.04,800],["2018-09-06",3917.3,3917.3,3917.3,3917.3,0],["2018-09-07",3917.3,3917.3,3917.3,3917.3,0],["2018-09-10",3917.3,3917.3,3917.3,3917.3,300],["2018-09-11",3917.3,3917.3,3917.3,3917.3,200],["2018-09-12",3843.39,3843.39,3843.39,3843.39,600],["2018-09-13",3843.39,3843.39,3843.39,3843.39,300],["2018-09-14",3843.39,3843.39,3843.39,3843.39,0],["2018-09-17",3769.48,3769.48,3769.48,3769.48,600],["2018-09-18",3769.48,3769.48,3769.48,3769.48,100],["2018-09-19",3769.48,3769.48,3769.48,3769.48,0],["2018-09-20",3769.48,3769.48,3695.57,3695.57,5900],["2018-09-21",3769.48,3769.48,3769.48,3769.48,15700],["2018-09-24",3769.48,3769.48,3769.48,3769.48,22000],["2018-09-25",3769.48,3769.48,3769.48,3769.48,4700],["2018-09-26",3769.48,3769.48,3769.48,3769.48,72000],["2018-09-27",3991.21,4286.86,3621.66,4286.86,20800],["2018-09-28",4582.51,4582.51,3621.66,4508.59,28100],["2018-10-01",3769.48,4065.13,3621.66,3621.66,26500],["2018-10-02",3621.66,3621.66,3621.66,3621.66,9800],["2018-10-03",3769.48,4065.13,3695.57,3695.57,57800],["2018-10-04",3695.57,3769.48,3621.66,3621.66,116700],["2018-10-05",3621.66,3769.48,3621.66,3621.66,49100],["2018-10-08",3769.48,3769.48,3473.83,3473.83,60600],["2018-10-09",3473.83,3621.66,3473.83,3473.83,53600],["2018-10-10",3473.83,3547.75,3326.01,3399.92,164400],["2018-10-11",3473.83,3473.83,3252.1,3252.1,49900],["2018-10-12",3326.01,3326.01,3252.1,3252.1,56000],["2018-10-15",3326.01,3326.01,3252.1,3326.01,28100],["2018-10-16",3252.1,3252.1,3252.1,3252.1,15300],["2018-10-17",3252.1,3326.01,3252.1,3326.01,15800],["2018-10-18",3326.01,3399.92,3326.01,3399.92,3300],["2018-10-19",3252.1,3399.92,3104.28,3399.92,13500],["2018-10-22",3326.01,3326.01,3326.01,3326.01,100],["2018-10-23",3178.19,3326.01,3178.19,3326.01,200],["2018-10-24",3104.28,3178.19,2808.63,2808.63,36700],["2018-10-25",3104.28,3104.28,2808.63,2956.46,6400],["2018-10-26",2882.54,2882.54,2808.63,2808.63,90900],["2018-10-29",2808.63,2882.54,2808.63,2882.54,11000],["2018-10-30",2882.54,2882.54,2882.54,2882.54,2200],["2018-10-31",3030.37,3104.28,2956.46,3030.37,4300],["2018-11-01",3178.19,3178.19,2956.46,2956.46,5600],["2018-11-02",3104.28,3104.28,3104.28,3104.28,100],["2018-11-05",3104.28,3104.28,3030.37,3030.37,1900],["2018-11-06",3030.37,3104.28,3030.37,3104.28,4900],["2018-11-07",2956.46,3104.28,2956.46,3104.28,1400],["2018-11-08",3252.1,3252.1,3252.1,3252.1,100],["2018-11-09",3178.19,3252.1,3104.28,3104.28,19900],["2018-11-12",3178.19,3178.19,3178.19,3178.19,5000],["2018-11-13",3252.1,3252.1,3178.19,3178.19,4100],["2018-11-14",3104.28,3104.28,3104.28,3104.28,1000],["2018-11-15",3252.1,3547.75,3178.19,3326.01,144200],["2018-11-16",3326.01,3547.75,3326.01,3547.75,1500],["2018-11-19",3695.57,3695.57,3695.57,3695.57,100],["2018-11-20",3917.3,3917.3,3917.3,3917.3,100],["2018-11-21",3769.48,3769.48,3399.92,3621.66,11800],["2018-11-22",3621.66,3621.66,3621.66,3621.66,100],["2018-11-23",3178.19,3178.19,3178.19,3178.19,100],["2018-11-26",3547.75,3547.75,3399.92,3399.92,2100],["2018-11-27",3326.01,3473.83,3326.01,3473.83,2400],["2018-11-28",3473.83,3621.66,3473.83,3621.66,1000],["2018-11-29",3252.1,3695.57,3252.1,3399.92,1600],["2018-11-30",3621.66,3621.66,3621.66,3621.66,1000],["2018-12-03",3695.57,3695.57,3695.57,3695.57,8100],["2018-12-04",3695.57,3769.48,3695.57,3769.48,28800],["2018-12-05",3843.39,3843.39,3695.57,3843.39,8100],["2018-12-06",3843.39,4139.04,3843.39,3991.21,13700],["2018-12-07",4139.04,4139.04,3769.48,3769.48,14400],["2018-12-10",3991.21,4065.13,3695.57,3695.57,10200],["2018-12-11",4139.04,4139.04,3769.48,4139.04,37600],["2018-12-12",4065.13,4139.04,3843.39,3917.3,14100],["2018-12-13",4065.13,4139.04,3843.39,3843.39,13000],["2018-12-14",4065.13,4139.04,4065.13,4139.04,8000],["2018-12-17",4065.13,4139.04,3917.3,3917.3,12000],["2018-12-18",4065.13,4065.13,3843.39,3843.39,15500],["2018-12-19",3991.21,3991.21,3991.21,3991.21,5000],["2018-12-20",3991.21,4508.59,3769.48,4212.95,92900],["2018-12-21",4139.04,4508.59,3769.48,3843.39,54100],["2018-12-24",3769.48,4360.77,3695.57,4360.77,68500],["2018-12-25",4286.86,4508.59,3769.48,3769.48,109700],["2018-12-26",4212.95,4582.51,3769.48,4582.51,155800],["2018-12-27",4286.86,4730.33,3843.39,4730.33,320900],["2018-12-28",4656.42,4878.15,4065.13,4360.77,246500],["2019-01-02",4065.13,4286.86,3991.21,4139.04,14400],["2019-01-03",4065.13,4360.77,3991.21,3991.21,19100],["2019-01-04",3917.3,3991.21,3843.39,3917.3,4500],["2019-01-07",4139.04,4139.04,3843.39,3917.3,22000],["2019-01-08",3917.3,3991.21,3917.3,3917.3,3900],["2019-01-09",4065.13,4065.13,3843.39,3917.3,9800],["2019-01-10",3769.48,3769.48,3695.57,3695.57,2100],["2019-01-11",3695.57,3843.39,3621.66,3695.57,13900],["2019-01-14",3917.3,3917.3,3917.3,3917.3,100],["2019-01-15",3695.57,3695.57,3695.57,3695.57,7200],["2019-01-16",3917.3,3917.3,3695.57,3843.39,4000],["2019-01-17",3843.39,3843.39,3769.48,3769.48,500],["2019-01-18",3917.3,3917.3,3917.3,3917.3,100],["2019-01-21",3695.57,3695.57,3547.75,3547.75,17700],["2019-01-22",3695.57,3695.57,3473.83,3621.66,12500],["2019-01-23",3695.57,3695.57,3695.57,3695.57,100],["2019-01-24",3473.83,3473.83,3473.83,3473.83,4000],["2019-01-25",3695.57,3695.57,3473.83,3473.83,2900],["2019-01-28",3547.75,3917.3,3547.75,3917.3,6200],["2019-01-29",3991.21,3991.21,3621.66,3621.66,2100],["2019-01-30",3843.39,3917.3,3695.57,3695.57,21000],["2019-01-31",3917.3,3917.3,3695.57,3695.57,33700],["2019-02-01",3695.57,3695.57,3695.57,3695.57,25000],["2019-02-11",3843.39,3843.39,3843.39,3843.39,100],["2019-02-12",3695.57,3695.57,3547.75,3695.57,17000],["2019-02-13",3917.3,3917.3,3695.57,3695.57,9300],["2019-02-14",3695.57,3695.57,3695.57,3695.57,7600],["2019-02-15",3695.57,3695.57,3695.57,3695.57,7000],["2019-02-18",3917.3,3917.3,3695.57,3695.57,3300],["2019-02-19",3769.48,3769.48,3769.48,3769.48,1900],["2019-02-20",3843.39,3843.39,3843.39,3843.39,100],["2019-02-21",3843.39,3843.39,3843.39,3843.39,100],["2019-02-22",3843.39,3843.39,3843.39,3843.39,0],["2019-02-25",3695.57,3843.39,3695.57,3843.39,28600],["2019-02-26",3843.39,3843.39,3843.39,3843.39,800],["2019-02-27",3843.39,3843.39,3843.39,3843.39,112000],["2019-02-28",3917.3,3917.3,3843.39,3843.39,116600],["2019-03-01",3843.39,3843.39,3843.39,3843.39,1000],["2019-03-04",3843.39,3843.39,3843.39,3843.39,12900],["2019-03-05",3843.39,3843.39,3843.39,3843.39,99800],["2019-03-06",3917.3,3917.3,3917.3,3917.3,43000],["2019-03-07",3991.21,3991.21,3917.3,3917.3,1200],["2019-03-08",3917.3,3917.3,3917.3,3917.3,90400],["2019-03-11",3843.39,3917.3,3843.39,3917.3,6000],["2019-03-12",3843.39,3843.39,3843.39,3843.39,200],["2019-03-13",3843.39,3843.39,3843.39,3843.39,0],["2019-03-14",3843.39,3917.3,3843.39,3843.39,20300],["2019-03-15",3843.39,3843.39,3843.39,3843.39,7200],["2019-03-18",3843.39,3843.39,3843.39,3843.39,100],["2019-03-19",3843.39,3843.39,3695.57,3769.48,39600],["2019-03-20",3695.57,3695.57,3695.57,3695.57,13000],["2019-03-21",3695.57,3695.57,3621.66,3695.57,96800],["2019-03-22",3695.57,4212.95,3695.57,4065.13,517900],["2019-03-25",4212.95,4286.86,4065.13,4286.86,552600],["2019-03-26",4804.24,4878.15,4730.33,4730.33,654900],["2019-03-27",4804.24,5099.89,4286.86,4656.42,338800],["2019-03-28",4656.42,5025.97,4434.68,4804.24,468900],["2019-03-29",4804.24,4878.15,4508.59,4656.42,212400],["2019-04-01",4582.51,4804.24,4508.59,4730.33,458100],["2019-04-02",4730.33,4804.24,4582.51,4582.51,339000],["2019-04-03",4582.51,4582.51,4139.04,4434.68,266900],["2019-04-04",4434.68,4582.51,4434.68,4582.51,186500],["2019-04-05",4508.59,5099.89,4508.59,5025.97,584300],["2019-04-08",5025.97,5469.44,5025.97,5395.53,657000],["2019-04-09",5395.53,5469.44,4952.06,5099.89,397300],["2019-04-10",5025.97,5099.89,4730.33,5099.89,204100],["2019-04-11",5025.97,5247.71,4952.06,5025.97,265100],["2019-04-12",4952.06,5099.89,4952.06,5025.97,173300],["2019-04-16",4952.06,5025.97,4730.33,4878.15,374400],["2019-04-17",4878.15,4952.06,4730.33,4878.15,222500],["2019-04-18",4878.15,4878.15,4434.68,4656.42,239000],["2019-04-19",4656.42,4656.42,4508.59,4582.51,161200],["2019-04-22",4508.59,4508.59,4508.59,4508.59,91500],["2019-04-23",4508.59,4656.42,4434.68,4656.42,84300],["2019-04-24",4582.51,4730.33,4582.51,4582.51,63000],["2019-04-25",4656.42,4656.42,4508.59,4582.51,107300],["2019-04-26",4582.51,4582.51,4434.68,4508.59,97200],["2019-05-02",4582.51,4582.51,4434.68,4434.68,49100],["2019-05-03",4434.68,4508.59,4139.04,4286.86,258400],["2019-05-06",4212.95,4212.95,3991.21,4065.13,126100],["2019-05-07",4065.13,4286.86,4065.13,4139.04,8000],["2019-05-08",4139.04,4139.04,3991.21,4139.04,94600],["2019-05-09",4139.04,4360.77,4139.04,4212.95,91700],["2019-05-10",4212.95,4212.95,4212.95,4212.95,54800],["2019-05-13",4212.95,4212.95,3991.21,4065.13,61000],["2019-05-14",4065.13,4139.04,3917.3,4065.13,80900],["2019-05-15",4139.04,4286.86,4139.04,4212.95,119200],["2019-05-16",4139.04,4139.04,3991.21,4065.13,100500],["2019-05-17",4065.13,4065.13,3991.21,4065.13,32500],["2019-05-20",4065.13,4139.04,3991.21,4065.13,69800],["2019-05-21",4065.13,4139.04,4065.13,4139.04,88600],["2019-05-22",4065.13,4434.68,4065.13,4212.95,88300],["2019-05-23",4212.95,4212.95,4139.04,4139.04,14200],["2019-05-24",4212.95,4286.86,4065.13,4139.04,22600],["2019-05-27",4065.13,4065.13,4065.13,4065.13,69500],["2019-05-28",4065.13,4139.04,4065.13,4065.13,93100],["2019-05-29",4139.04,4360.77,4139.04,4286.86,169100],["2019-05-30",4212.95,4582.51,4212.95,4360.77,243000],["2019-05-31",4360.77,4508.59,4212.95,4286.86,97700],["2019-06-03",4286.86,4286.86,4212.95,4212.95,47300],["2019-06-04",4212.95,4286.86,4212.95,4286.86,61200],["2019-06-05",4360.77,4360.77,4286.86,4286.86,10900],["2019-06-06",4286.86,4582.51,4286.86,4434.68,283200],["2019-06-07",4582.51,4582.51,4434.68,4434.68,38500],["2019-06-10",4508.59,4508.59,4360.77,4360.77,30700],["2019-06-11",4360.77,4434.68,4360.77,4360.77,64400],["2019-06-12",4360.77,4360.77,4212.95,4286.86,67200],["2019-06-13",4212.95,4360.77,4212.95,4212.95,62800],["2019-06-14",4212.95,4286.86,4212.95,4212.95,40400],["2019-06-17",4286.86,4286.86,4286.86,4286.86,42600],["2019-06-18",4286.86,4286.86,4212.95,4286.86,42400],["2019-06-19",4286.86,4360.77,4212.95,4286.86,44100],["2019-06-20",4360.77,4434.68,4360.77,4360.77,54800],["2019-06-21",4286.86,4360.77,4286.86,4360.77,16700],["2019-06-24",4286.86,4286.86,4286.86,4286.86,7100],["2019-06-25",4286.86,4286.86,4139.04,4212.95,50900],["2019-06-26",4212.95,4212.95,4212.95,4212.95,82100],["2019-06-27",4286.86,4286.86,4212.95,4212.95,34400],["2019-06-28",4286.86,4286.86,4212.95,4212.95,44600],["2019-07-01",4286.86,4286.86,4212.95,4212.95,89100],["2019-07-02",4286.86,4286.86,4286.86,4286.86,5300],["2019-07-03",4212.95,4286.86,4212.95,4286.86,2400],["2019-07-04",4286.86,4286.86,4212.95,4286.86,61400],["2019-07-05",4360.77,4508.59,4360.77,4434.68,144500],["2019-07-08",4434.68,4582.51,4434.68,4434.68,92800],["2019-07-09",4508.59,4582.51,4434.68,4508.59,112900],["2019-07-10",4508.59,4804.24,4508.59,4582.51,454200],["2019-07-11",4582.51,4656.42,4508.59,4582.51,100000],["2019-07-12",4508.59,4508.59,4434.68,4508.59,93600],["2019-07-15",4508.59,4508.59,4360.77,4360.77,70200],["2019-07-16",4360.77,4360.77,4360.77,4360.77,84600],["2019-07-17",4360.77,4508.59,4360.77,4508.59,47700],["2019-07-18",4508.59,4804.24,4508.59,4656.42,265200],["2019-07-19",4656.42,4656.42,4508.59,4508.59,61200],["2019-07-22",4508.59,4582.51,4434.68,4508.59,50400],["2019-07-23",4434.68,4434.68,4360.77,4434.68,166500],["2019-07-24",4434.68,4434.68,4360.77,4360.77,103600],["2019-07-25",4360.77,4582.51,4360.77,4508.59,60300],["2019-07-26",4434.68,4508.59,4434.68,4434.68,47800],["2019-07-29",4360.77,4434.68,4360.77,4360.77,65500],["2019-07-30",4360.77,4434.68,4139.04,4212.95,168800],["2019-07-31",4212.95,4212.95,4139.04,4139.04,73600],["2019-08-01",4065.13,4065.13,3695.57,3843.39,344800],["2019-08-02",3843.39,3991.21,3769.48,3917.3,94100],["2019-08-05",3917.3,3917.3,3769.48,3769.48,84400],["2019-08-06",3843.39,3843.39,3621.66,3621.66,99000],["2019-08-07",3621.66,3769.48,3473.83,3695.57,93500],["2019-08-08",3769.48,3769.48,3695.57,3695.57,28500],["2019-08-09",3695.57,3695.57,3621.66,3695.57,33900],["2019-08-12",3695.57,3695.57,3621.66,3621.66,17700],["2019-08-13",3621.66,3695.57,3621.66,3621.66,19500],["2019-08-14",3621.66,3621.66,3621.66,3621.66,31500],["2019-08-15",3547.75,3621.66,3473.83,3547.75,104600],["2019-08-16",3621.66,3621.66,3547.75,3621.66,35700],["2019-08-19",3621.66,3621.66,3621.66,3621.66,21800],["2019-08-20",3621.66,4139.04,3621.66,4065.13,283700],["2019-08-21",4065.13,4139.04,3991.21,3991.21,62000],["2019-08-22",3991.21,4065.13,3917.3,3991.21,27900],["2019-08-23",3917.3,3991.21,3843.39,3843.39,63500],["2019-08-26",3991.21,4065.13,3843.39,3917.3,50700],["2019-08-27",3991.21,3991.21,3991.21,3991.21,34400],["2019-08-28",3917.3,4065.13,3843.39,3991.21,70500],["2019-08-29",3991.21,4360.77,3991.21,4286.86,160600],["2019-08-30",4360.77,4434.68,4139.04,4212.95,84500],["2019-09-03",4065.13,4139.04,3991.21,3991.21,35500],["2019-09-04",3991.21,4065.13,3917.3,3917.3,29700],["2019-09-05",3917.3,3917.3,3843.39,3917.3,48100],["2019-09-06",3991.21,3991.21,3843.39,3843.39,56200],["2019-09-09",3843.39,3917.3,3769.48,3843.39,42400],["2019-09-10",4065.13,4065.13,3843.39,3917.3,23600],["2019-09-11",3917.3,3917.3,3843.39,3917.3,13200],["2019-09-12",3917.3,3917.3,3917.3,3917.3,7900],["2019-09-13",3917.3,3991.21,3917.3,3917.3,6100],["2019-09-16",4212.95,4212.95,3917.3,3917.3,51300],["2019-09-17",3917.3,3917.3,3917.3,3917.3,58000],["2019-09-18",3917.3,3917.3,3843.39,3917.3,66700],["2019-09-19",3843.39,3917.3,3769.48,3843.39,88500],["2019-09-20",3917.3,3917.3,3843.39,3917.3,20800],["2019-09-23",3843.39,3843.39,3769.48,3843.39,19900],["2019-09-24",3769.48,3843.39,3695.57,3695.57,52700],["2019-09-25",3843.39,3843.39,3695.57,3843.39,1300],["2019-09-26",3917.3,3917.3,3843.39,3843.39,20700],["2019-09-27",3843.39,3917.3,3769.48,3769.48,32600],["2019-09-30",3843.39,4139.04,3843.39,4139.04,51000],["2019-10-01",4065.13,4286.86,4065.13,4212.95,191800],["2019-10-02",4139.04,4360.77,4065.13,4212.95,121100],["2019-10-03",4212.95,4360.77,4139.04,4360.77,112000],["2019-10-04",4286.86,4286.86,4212.95,4212.95,66000],["2019-10-07",4139.04,4139.04,4065.13,4139.04,108000],["2019-10-08",4139.04,4286.86,4139.04,4286.86,124100],["2019-10-09",4212.95,4286.86,4139.04,4139.04,93500],["2019-10-10",4212.95,4286.86,4212.95,4212.95,114900],["2019-10-11",4212.95,4212.95,4139.04,4212.95,79400],["2019-10-14",4369.52,4626.55,4112.49,4112.49,86400],["2019-10-15",4198.17,4198.17,4112.49,4112.49,62000],["2019-10-16",4283.84,4283.84,4112.49,4112.49,21500],["2019-10-17",4112.49,4198.17,4112.49,4112.49,13400],["2019-10-18",4112.49,4198.17,4112.49,4112.49,30300],["2019-10-21",4112.49,4112.49,4026.81,4026.81,18900],["2019-10-22",4026.81,4026.81,3941.14,3941.14,86300],["2019-10-23",3941.14,3941.14,3855.46,3855.46,30100],["2019-10-24",4026.81,4026.81,3941.14,3941.14,18900],["2019-10-25",3941.14,4026.81,3941.14,4026.81,69100],["2019-10-28",4112.49,4112.49,3941.14,4112.49,13800],["2019-10-29",3941.14,4112.49,3941.14,4026.81,39800],["2019-10-30",4112.49,4112.49,3855.46,3855.46,52400],["2019-10-31",3941.14,3941.14,3855.46,3855.46,16600],["2019-11-01",3855.46,3941.14,3855.46,3855.46,22300],["2019-11-04",3941.14,3941.14,3855.46,3855.46,14000],["2019-11-05",3855.46,4026.81,3855.46,3941.14,24800],["2019-11-06",3941.14,3941.14,3855.46,3855.46,34700],["2019-11-07",3855.46,3855.46,3598.43,3769.78,56700],["2019-11-08",3855.46,3855.46,3598.43,3769.78,109700],["2019-11-11",3684.11,3684.11,3598.43,3684.11,28300],["2019-11-12",3684.11,3684.11,3598.43,3598.43,22300],["2019-11-13",3598.43,4026.81,3598.43,3855.46,73100],["2019-11-14",3769.78,3769.78,3598.43,3598.43,24100],["2019-11-15",3684.11,3769.78,3684.11,3684.11,18100],["2019-11-18",3684.11,3769.78,3684.11,3769.78,19400],["2019-11-19",3769.78,3769.78,3684.11,3684.11,12300],["2019-11-20",3769.78,3769.78,3684.11,3684.11,14100],["2019-11-21",3684.11,3684.11,3598.43,3598.43,28500],["2019-11-22",3684.11,3684.11,3512.75,3598.43,35100],["2019-11-25",3598.43,3598.43,3512.75,3598.43,21600],["2019-11-26",3598.43,3684.11,3598.43,3684.11,42300],["2019-11-27",3684.11,3684.11,3598.43,3684.11,43100],["2019-11-28",3684.11,3769.78,3684.11,3769.78,26500],["2019-11-29",3684.11,3684.11,3684.11,3684.11,25900],["2019-12-02",3684.11,3684.11,3684.11,3684.11,68100],["2019-12-03",3684.11,3684.11,3427.07,3598.43,202000],["2019-12-04",3598.43,3598.43,3598.43,3598.43,6700],["2019-12-05",3512.75,3598.43,3512.75,3512.75,16900],["2019-12-06",3512.75,3512.75,3341.4,3512.75,47400],["2019-12-09",3427.07,3512.75,3427.07,3512.75,49900],["2019-12-10",3598.43,3598.43,3512.75,3512.75,5800],["2019-12-11",3427.07,3598.43,3427.07,3512.75,5300],["2019-12-12",3512.75,3598.43,3512.75,3512.75,11100],["2019-12-13",3598.43,3598.43,3427.07,3512.75,61000],["2019-12-16",3512.75,3769.78,3512.75,3598.43,81200],["2019-12-17",3684.11,3769.78,3512.75,3512.75,57300],["2019-12-18",3684.11,3684.11,3598.43,3684.11,12900],["2019-12-19",3512.75,3769.78,3512.75,3684.11,25500],["2019-12-20",3684.11,3769.78,3684.11,3684.11,21400],["2019-12-23",3684.11,3769.78,3598.43,3769.78,39300],["2019-12-24",3684.11,3769.78,3598.43,3769.78,15400],["2019-12-25",3769.78,4026.81,3769.78,3769.78,2900],["2019-12-26",3769.78,3769.78,3598.43,3684.11,23100],["2019-12-27",3684.11,4198.17,3684.11,4026.81,248800],["2019-12-30",4026.81,4369.52,4026.81,4112.49,84600],["2019-12-31",4112.49,4455.2,4026.81,4026.81,229400],["2020-01-02",3941.14,3941.14,3855.46,3941.14,52400],["2020-01-03",3941.14,3941.14,3855.46,3855.46,105600],["2020-01-06",3769.78,3769.78,3684.11,3769.78,211600],["2020-01-07",3769.78,3855.46,3769.78,3855.46,97900],["2020-01-08",3855.46,3855.46,3855.46,3855.46,9900],["2020-01-09",3855.46,3941.14,3769.78,3769.78,30300],["2020-01-10",3855.46,3855.46,3769.78,3769.78,6400],["2020-01-13",3684.11,3769.78,3684.11,3684.11,25700],["2020-01-14",3684.11,3684.11,3684.11,3684.11,27000],["2020-01-15",3769.78,3855.46,3769.78,3855.46,15300],["2020-01-16",3855.46,3855.46,3769.78,3855.46,77000],["2020-01-17",3855.46,3855.46,3769.78,3855.46,4700],["2020-01-20",3769.78,3941.14,3684.11,3684.11,87300],["2020-01-21",3855.46,3855.46,3684.11,3769.78,40900],["2020-01-22",3941.14,3941.14,3769.78,3769.78,37700],["2020-01-30",3769.78,3769.78,3769.78,3769.78,9800],["2020-01-31",3769.78,3769.78,3684.11,3769.78,100200],["2020-02-03",3598.43,3684.11,3512.75,3684.11,138500],["2020-02-04",3684.11,3684.11,3598.43,3684.11,72000],["2020-02-05",3769.78,3769.78,3684.11,3684.11,11800],["2020-02-06",3684.11,3769.78,3598.43,3769.78,10200],["2020-02-07",3598.43,3684.11,3598.43,3684.11,55200],["2020-02-10",3684.11,3684.11,3598.43,3598.43,51700],["2020-02-11",3684.11,3684.11,3598.43,3598.43,23200],["2020-02-12",3684.11,3769.78,3598.43,3684.11,46500],["2020-02-13",3684.11,3769.78,3684.11,3684.11,21200],["2020-02-14",3769.78,3769.78,3684.11,3769.78,29300],["2020-02-17",3769.78,3769.78,3684.11,3769.78,27700],["2020-02-18",3769.78,3941.14,3769.78,3941.14,126500],["2020-02-19",4112.49,4198.17,3941.14,4026.81,159100],["2020-02-20",4112.49,4112.49,3941.14,4026.81,42700],["2020-02-21",3941.14,4026.81,3855.46,3941.14,153000],["2020-02-24",3855.46,3941.14,3769.78,3769.78,57900],["2020-02-25",3769.78,3855.46,3684.11,3855.46,117400],["2020-02-26",3769.78,4283.84,3769.78,4283.84,553300],["2020-02-27",4283.84,4540.87,4283.84,4283.84,380400],["2020-02-28",4283.84,4283.84,4112.49,4198.17,112200],["2020-03-02",4112.49,4797.9,4112.49,4712.23,1218800],["2020-03-03",4797.9,4883.58,4540.87,4712.23,501900],["2020-03-04",4626.55,5140.61,4540.87,4712.23,470300],["2020-03-05",4626.55,4712.23,4455.2,4540.87,448200],["2020-03-06",4540.87,5140.61,4455.2,4969.26,1177600],["2020-03-09",4883.58,4883.58,4198.17,4198.17,755400],["2020-03-10",3855.46,4626.55,3855.46,4455.2,241000],["2020-03-11",4540.87,4626.55,4112.49,4369.52,523600],["2020-03-12",4283.84,4369.52,4112.49,4112.49,483500],["2020-03-13",4026.81,4026.81,3598.43,3769.78,732100],["2020-03-16",3598.43,3941.14,3598.43,3684.11,333800],["2020-03-17",3598.43,3941.14,3598.43,3855.46,410800],["2020-03-18",3855.46,4026.81,3769.78,3855.46,421600],["2020-03-19",3855.46,3855.46,3598.43,3684.11,434600],["2020-03-20",3769.78,3855.46,3684.11,3855.46,213400],["2020-03-23",3684.11,3684.11,3255.72,3255.72,573800],["2020-03-24",3255.72,3427.07,2913.01,3084.37,314400],["2020-03-25",3084.37,3255.72,3084.37,3255.72,144700],["2020-03-26",3255.72,3255.72,2827.34,2827.34,258300],["2020-03-27",2998.69,2998.69,2827.34,2998.69,236300],["2020-03-30",2827.34,2827.34,2484.63,2570.31,465700],["2020-03-31",2484.63,2570.31,2141.92,2313.28,285200],["2020-04-01",2227.6,2655.98,2227.6,2655.98,197900],["2020-04-03",2827.34,2913.01,2570.31,2913.01,345200],["2020-04-06",3084.37,3170.04,2998.69,3170.04,142100],["2020-04-07",3427.07,3512.75,3170.04,3255.72,422800],["2020-04-08",3512.75,3512.75,3084.37,3255.72,296500],["2020-04-09",3255.72,3341.4,3170.04,3341.4,176800],["2020-04-10",3255.72,3341.4,3170.04,3341.4,159500],["2020-04-13",3427.07,3598.43,3427.07,3427.07,194300],["2020-04-14",3427.07,3427.07,3341.4,3427.07,171100],["2020-04-15",3427.07,3598.43,3427.07,3598.43,265800],["2020-04-16",3598.43,3598.43,3341.4,3598.43,173800],["2020-04-17",3598.43,3598.43,3427.07,3512.75,95400],["2020-04-20",3512.75,3855.46,3512.75,3769.78,435500],["2020-04-21",3684.11,4026.81,3512.75,4026.81,749700],["2020-04-22",3941.14,4283.84,3941.14,4112.49,608900],["2020-04-23",4026.81,4198.17,3941.14,4112.49,513900],["2020-04-24",4026.81,4283.84,3941.14,4198.17,701400],["2020-04-27",4283.84,4626.55,4198.17,4455.2,870900],["2020-04-28",4455.2,4626.55,4112.49,4112.49,960000],["2020-04-29",4198.17,4198.17,3684.11,4026.81,853300],["2020-05-04",4026.81,4026.81,3855.46,3941.14,230300],["2020-05-05",3941.14,4026.81,3855.46,3941.14,241600],["2020-05-06",3941.14,4198.17,3855.46,4026.81,1465900],["2020-05-07",4112.49,4198.17,3941.14,4112.49,496800],["2020-05-08",4112.49,4198.17,3941.14,4026.81,723300],["2020-05-11",4026.81,4026.81,3855.46,3941.14,623500],["2020-05-12",3941.14,4026.81,3855.46,4026.81,759700],["2020-05-13",4026.81,4026.81,3855.46,3855.46,436200],["2020-05-14",3855.46,3941.14,3855.46,3855.46,243500],["2020-05-15",3855.46,3941.14,3769.78,3855.46,232200],["2020-05-18",3855.46,3855.46,3684.11,3769.78,216200],["2020-05-19",3855.46,3941.14,3769.78,3855.46,325400],["2020-05-20",3941.14,4112.49,3941.14,4026.81,641400],["2020-05-21",4026.81,4026.81,3855.46,3941.14,399300],["2020-05-22",3941.14,3941.14,3769.78,3855.46,116500],["2020-05-25",3855.46,3941.14,3769.78,3855.46,302700],["2020-05-26",3855.46,4283.84,3855.46,4283.84,2030700],["2020-05-27",4283.84,4283.84,4026.81,4026.81,609700],["2020-05-28",3941.14,4112.49,3941.14,4112.49,299500],["2020-05-29",4026.81,4455.2,4026.81,4369.52,1345900],["2020-06-01",4369.52,4883.58,4369.52,4883.58,1216600],["2020-06-02",4883.58,5226.29,4712.23,4797.9,760800],["2020-06-03",4797.9,4969.26,4540.87,4883.58,902300],["2020-06-04",4883.58,5226.29,4883.58,4883.58,944700],["2020-06-05",4969.26,5054.93,4797.9,5054.93,454800],["2020-06-08",4969.26,5654.67,4969.26,5483.32,1706500],["2020-06-09",5483.32,5569.0,5226.29,5311.97,785200],["2020-06-10",5397.64,5483.32,5054.93,5311.97,712900],["2020-06-11",5311.97,5483.32,4626.55,4883.58,1845400],["2020-06-12",4712.23,4797.9,4455.2,4712.23,1041000],["2020-06-15",4712.23,4797.9,4369.52,4455.2,956400],["2020-06-16",4455.2,4626.55,4369.52,4626.55,687900],["2020-06-17",4540.87,4883.58,4455.2,4797.9,666900],["2020-06-18",4712.23,4712.23,4626.55,4626.55,487400],["2020-06-19",4712.23,5311.97,4626.55,5311.97,2100000],["2020-06-22",5397.64,5654.67,5311.97,5483.32,1371700],["2020-06-23",5397.64,5483.32,5140.61,5311.97,771000],["2020-06-24",5140.61,5997.38,5140.61,5654.67,1830600],["2020-06-25",5397.64,5997.38,5397.64,5740.35,822900],["2020-06-26",5654.67,5826.03,5397.64,5826.03,1165600],["2020-06-29",5569.0,5569.0,4969.26,5140.61,1285000],["2020-06-30",5226.29,5311.97,4712.23,4712.23,724900],["2020-07-01",4797.9,5226.29,4712.23,5140.61,554200],["2020-07-02",5140.61,5397.64,5054.93,5311.97,701900],["2020-07-03",5397.64,5397.64,5140.61,5311.97,309800],["2020-07-06",5397.64,5397.64,4969.26,5226.29,678100],["2020-07-07",5226.29,5226.29,4883.58,5054.93,732000],["2020-07-08",5054.93,5226.29,4883.58,5226.29,777700],["2020-07-09",5226.29,5311.97,5140.61,5226.29,421500],["2020-07-10",5226.29,5311.97,5140.61,5226.29,574200],["2020-07-13",5311.97,5311.97,5054.93,5226.29,293500],["2020-07-14",5140.61,5140.61,4883.58,5054.93,642400],["2020-07-15",5054.93,5140.61,4969.26,5140.61,322300],["2020-07-16",5140.61,5140.61,5054.93,5140.61,405600],["2020-07-17",5054.93,5140.61,4969.26,5140.61,336000],["2020-07-20",5054.93,5054.93,4883.58,4969.26,306600],["2020-07-21",4969.26,4969.26,4797.9,4883.58,509800],["2020-07-22",4883.58,4883.58,4540.87,4540.87,1135500],["2020-07-23",4540.87,4626.55,4369.52,4626.55,368300],["2020-07-24",4540.87,4540.87,3855.46,4112.49,835700],["2020-07-27",3855.46,3855.46,3598.43,3598.43,858900],["2020-07-28",3170.04,4112.49,3170.04,4026.81,458500],["2020-07-29",3855.46,3855.46,3512.75,3769.78,427600],["2020-07-30",3684.11,4198.17,3684.11,4026.81,442400],["2020-07-31",4026.81,4112.49,3855.46,3855.46,372100],["2020-08-03",3855.46,4112.49,3855.46,4112.49,220600],["2020-08-04",4112.49,4283.84,4026.81,4112.49,401400],["2020-08-05",4112.49,4283.84,4112.49,4198.17,378400],["2020-08-06",4198.17,4198.17,4026.81,4112.49,219000],["2020-08-07",4112.49,4112.49,3941.14,4026.81,210400],["2020-08-10",4026.81,4198.17,4026.81,4112.49,242900],["2020-08-11",4198.17,4198.17,4026.81,4198.17,184300],["2020-08-12",4198.17,4198.17,4026.81,4198.17,144800],["2020-08-13",4198.17,4626.55,4112.49,4626.55,964300],["2020-08-14",4626.55,4626.55,4369.52,4455.2,362000],["2020-08-17",4369.52,4455.2,4283.84,4455.2,187400],["2020-08-18",4369.52,4540.87,4369.52,4369.52,369800],["2020-08-19",4455.2,4455.2,4369.52,4369.52,166300],["2020-08-20",4369.52,4455.2,4369.52,4455.2,290200],["2020-08-21",4369.52,4455.2,4283.84,4455.2,239800],["2020-08-24",4455.2,4626.55,4369.52,4626.55,553800],["2020-08-25",4626.55,4626.55,4455.2,4455.2,254200],["2020-08-26",4455.2,4540.87,4455.2,4455.2,203300],["2020-08-27",4283.84,4540.87,4283.84,4540.87,265300],["2020-08-28",4455.2,4540.87,4369.52,4540.87,314500],["2020-08-31",4540.87,4883.58,4540.87,4797.9,976500],["2020-09-01",4797.9,4883.58,4626.55,4712.23,252100],["2020-09-03",4712.23,4712.23,4540.87,4540.87,393200],["2020-09-04",4626.55,4626.55,4369.52,4455.2,320200],["2020-09-07",4455.2,4626.55,4455.2,4540.87,339200],["2020-09-08",4455.2,4540.87,4283.84,4369.52,255400],["2020-09-09",4369.52,4540.87,4369.52,4540.87,201900],["2020-09-10",4455.2,4626.55,4369.52,4540.87,400800],["2020-09-11",4540.87,4883.58,4455.2,4712.23,722500],["2020-09-14",4712.23,4797.9,4626.55,4797.9,420100],["2020-09-15",4712.23,4797.9,4626.55,4626.55,319700],["2020-09-16",4712.23,5226.29,4712.23,5054.93,1802000],["2020-09-17",4969.26,5054.93,4797.9,4969.26,635200],["2020-09-18",4969.26,5226.29,4969.26,5140.61,806700],["2020-09-21",5140.61,5140.61,4969.26,4969.26,552000],["2020-09-22",4883.58,4969.26,4883.58,4969.26,304500],["2020-09-23",4969.26,4969.26,4883.58,4969.26,386700],["2020-09-24",4969.26,4969.26,4797.9,4797.9,288800],["2020-09-25",4883.58,4883.58,4797.9,4797.9,348800],["2020-09-28",4797.9,4883.58,4626.55,4712.23,504300],["2020-09-29",4712.23,4797.9,4540.87,4626.55,447400],["2020-09-30",4626.55,4797.9,4540.87,4797.9,322200],["2020-10-01",4712.23,5054.93,4712.23,5054.93,773600],["2020-10-02",4969.26,5311.97,4883.58,5226.29,2060700],["2020-10-05",5140.61,5483.32,5140.61,5483.32,982900],["2020-10-06",5397.64,5740.35,5397.64,5569.0,899300],["2020-10-07",5569.0,5569.0,5311.97,5397.64,917500],["2020-10-08",5397.64,5483.32,5311.97,5483.32,1424700],["2020-10-09",5397.64,6168.73,5397.64,6168.73,2024500],["2020-10-12",6682.8,6682.8,6254.41,6511.44,1247400],["2020-10-13",6425.76,7196.86,6254.41,6939.83,1332400],["2020-10-14",6682.8,7539.56,6682.8,7453.89,1858900],["2020-10-15",7368.21,8139.3,7368.21,7882.27,1722000],["2020-10-16",7796.59,8053.63,7453.89,7625.24,1203300],["2020-10-19",7710.92,7796.59,7282.53,7710.92,1080600],["2020-10-20",7539.56,7796.59,7196.86,7368.21,758400],["2020-10-21",7368.21,7625.24,7368.21,7368.21,904300],["2020-10-22",7453.89,7967.95,7196.86,7882.27,1512700],["2020-10-23",7882.27,7967.95,7796.59,7882.27,390600],["2020-10-26",7882.27,8139.3,7453.89,7710.92,986100],["2020-10-27",7539.56,7882.27,7453.89,7710.92,1231600],["2020-10-28",7710.92,7882.27,7111.18,7539.56,790300],["2020-10-29",7539.56,7710.92,7368.21,7625.24,1062300],["2020-10-30",7625.24,7710.92,7453.89,7625.24,491500],["2020-11-02",7625.24,8139.3,7453.89,7967.95,2040500],["2020-11-03",8053.63,8053.63,7710.92,7882.27,574900],["2020-11-04",7882.27,8139.3,7882.27,8139.3,1622100],["2020-11-05",8139.3,8739.04,7967.95,8567.69,1789500],["2020-11-06",8396.33,8824.72,8396.33,8739.04,876800],["2020-11-09",8567.69,9167.42,8567.69,9167.42,1529800],["2020-11-10",9167.42,9595.81,8739.04,8996.07,1338200],["2020-11-11",8910.39,8996.07,8824.72,8996.07,871400],["2020-11-12",8996.07,9253.1,8910.39,8996.07,1247900],["2020-11-13",9081.75,9338.78,8910.39,9338.78,1070900],["2020-11-16",9338.78,9595.81,9167.42,9595.81,1595100],["2020-11-17",9510.13,10109.87,9510.13,9938.52,1439800],["2020-11-18",9938.52,10195.55,9767.16,9852.84,1437800],["2020-11-19",10115.99,10382.2,10027.25,10382.2,1335700],["2020-11-20",10382.2,11535.78,10382.2,11447.04,2562000],["2020-11-23",11447.04,11624.51,11092.09,11269.57,2092100],["2020-11-24",11269.57,11979.46,11092.09,11358.3,1952500],["2020-11-25",11358.3,11624.51,10559.67,10559.67,1834000],["2020-11-26",10559.67,10914.62,9583.57,9761.04,1857200],["2020-11-27",9849.78,10382.2,9849.78,10293.46,880300],["2020-11-30",10293.46,11447.04,10204.73,10914.62,979600],["2020-12-01",10648.41,11092.09,10293.46,10825.88,1333000],["2020-12-02",10914.62,11447.04,10914.62,11358.3,1574000],["2020-12-03",11269.57,12778.09,11180.83,12511.88,3490700],["2020-12-04",12156.93,13044.3,12068.2,12423.15,1508600],["2020-12-07",11979.46,12866.83,11447.04,11535.78,2746600],["2020-12-08",11890.72,11890.72,11180.83,11713.25,1429800],["2020-12-09",11535.78,11890.72,11092.09,11358.3,1298600],["2020-12-10",11358.3,11358.3,10204.73,10293.46,4053500],["2020-12-11",10382.2,10382.2,9583.57,10293.46,1952400],["2020-12-14",10027.25,10382.2,9938.52,10115.99,1329500],["2020-12-15",10204.73,10204.73,9583.57,9761.04,1626700],["2020-12-16",9761.04,10914.62,9672.31,10559.67,2089600],["2020-12-17",10559.67,10825.88,10382.2,10648.41,1052400],["2020-12-18",10648.41,10825.88,10115.99,10115.99,1206400],["2020-12-21",10293.46,10559.67,9938.52,10293.46,1832500],["2020-12-22",10293.46,11092.09,10293.46,10914.62,2050100],["2020-12-23",10914.62,11624.51,10825.88,11624.51,2375400],["2020-12-24",11447.04,11979.46,11092.09,11801.99,2800100],["2020-12-25",11801.99,13221.78,11624.51,12778.09,4090900],["2020-12-28",12778.09,13133.04,12511.88,12866.83,1301100],["2020-12-29",12866.83,14020.41,12866.83,13931.67,1769700],["2020-12-30",14020.41,14552.83,13754.2,14109.14,1658300],["2020-12-31",14020.41,14552.83,13576.72,13931.67,1726200],["2021-01-04",13931.67,14552.83,13665.46,14286.62,1990500],["2021-01-05",14197.88,14996.51,13931.67,14464.09,1242200],["2021-01-06",14464.09,14819.04,14197.88,14641.56,1252500],["2021-01-07",14641.56,14641.56,14286.62,14641.56,707450],["2021-01-08",14641.56,14996.51,14464.09,14730.3,717000],["2021-01-11",14730.3,15440.19,14552.83,15351.46,2041300],["2021-01-12",15528.93,15883.88,15085.25,15528.93,700600],["2021-01-13",15528.93,15706.4,14197.88,15085.25,893800],["2021-01-14",15085.25,15528.93,14375.35,15085.25,1829700],["2021-01-15",15085.25,16238.83,15085.25,15795.14,1365300],["2021-01-18",15617.67,16238.83,15351.46,15795.14,779300],["2021-01-19",15795.14,16150.09,13576.72,14109.14,1143600],["2021-01-20",14552.83,14996.51,13133.04,14552.83,776100],["2021-01-21",14552.83,15440.19,14286.62,15351.46,1761400],["2021-01-22",14996.51,15528.93,14907.77,14996.51,959300],["2021-01-25",14641.56,15528.93,12955.57,13754.2,2812500],["2021-01-26",13842.93,14375.35,12068.2,12423.15,2132900],["2021-01-27",12689.36,12778.09,10825.88,10825.88,1425800],["2021-01-28",9849.78,10115.99,9849.78,9849.78,506700],["2021-01-29",8429.99,11092.09,8429.99,10914.62,1588000],["2021-02-01",11092.09,11890.72,9761.04,10648.41,1296500],["2021-02-02",10648.41,11358.3,10204.73,11003.36,801000],["2021-02-03",10737.15,11269.57,10737.15,11092.09,1557300],["2021-02-04",11092.09,11269.57,10648.41,10914.62,1468500],["2021-02-05",10914.62,11092.09,10648.41,10914.62,1274600],["2021-02-08",10914.62,10914.62,10115.99,10293.46,1050100],["2021-02-09",10204.73,10914.62,10115.99,10559.67,1315000],["2021-02-17",10470.94,11535.78,10470.94,11269.57,3108700],["2021-02-18",11269.57,12334.41,11180.83,12156.93,2452600],["2021-02-19",12156.93,12778.09,11713.25,12600.62,2111800],["2021-02-22",12600.62,12689.36,11890.72,12245.67,2112500],["2021-02-23",12245.67,12334.41,11979.46,12245.67,1229800],["2021-02-24",12245.67,12245.67,11269.57,11713.25,2203100],["2021-02-25",11535.78,11713.25,11003.36,11358.3,1484500],["2021-02-26",11358.3,11979.46,10825.88,11535.78,1440700],["2021-03-01",11801.99,12068.2,11447.04,11979.46,985600],["2021-03-02",11979.46,12334.41,11890.72,12334.41,1698500],["2021-03-03",12245.67,13754.2,12156.93,13399.25,3035800],["2021-03-04",13399.25,13665.46,12245.67,12955.57,2415900],["2021-03-05",12955.57,13399.25,12245.67,13044.3,1757600],["2021-03-08",13044.3,13931.67,12955.57,13576.72,2742700],["2021-03-09",13576.72,13665.46,13044.3,13310.51,1428400],["2021-03-10",13310.51,13487.99,13044.3,13221.78,1225500],["2021-03-11",13310.51,14197.88,13310.51,13576.72,2176500],["2021-03-12",13576.72,13842.93,13044.3,13133.04,2172900],["2021-03-15",13133.04,13310.51,13044.3,13133.04,1438321],["2021-03-16",13133.04,13221.78,12689.36,12955.57,1479642],["2021-03-17",12778.09,13133.04,12600.62,13044.3,847500],["2021-03-18",13044.3,13399.25,12955.57,13133.04,750763],["2021-03-19",13221.78,13310.51,12955.57,13044.3,846101],["2021-03-22",13044.3,13487.99,13044.3,13310.51,1283360],["2021-03-23",13221.78,13399.25,12778.09,12955.57,1338600],["2021-03-24",12955.57,12955.57,11979.46,12334.41,1705600],["2021-03-25",12334.41,12334.41,11535.78,12068.2,2016300],["2021-03-26",11890.72,11890.72,10293.46,11447.04,2289600],["2021-03-29",11358.3,11801.99,11180.83,11624.51,794500],["2021-03-30",11624.51,11801.99,11358.3,11624.51,833600],["2021-03-31",11979.46,11979.46,11358.3,11535.78,721900],["2021-04-01",11535.78,12156.93,11269.57,11890.72,1557800],["2021-04-02",11979.46,12334.41,11801.99,11979.46,962000],["2021-04-05",12334.41,12334.41,11624.51,11801.99,965300],["2021-04-06",11801.99,11801.99,11447.04,11535.78,899200],["2021-04-07",11535.78,11713.25,11269.57,11535.78,867000],["2021-04-08",11713.25,11979.46,11447.04,11890.72,974700],["2021-04-09",11801.99,12068.2,11624.51,11713.25,525200],["2021-04-12",11713.25,11713.25,11535.78,11624.51,823900],["2021-04-13",11624.51,11713.25,11180.83,11269.57,985400],["2021-04-14",11269.57,11269.57,10914.62,11180.83,990300],["2021-04-15",11003.36,11358.3,10914.62,11003.36,767300],["2021-04-16",11003.36,11003.36,10382.2,10648.41,1294600],["2021-04-19",10648.41,11269.57,10648.41,10914.62,564700],["2021-04-20",10914.62,11092.09,10559.67,10559.67,806500],["2021-04-22",10559.67,10648.41,9761.04,9761.04,1000200],["2021-04-23",9849.78,10204.73,9583.57,10115.99,476700],["2021-04-26",10115.99,10204.73,9761.04,9849.78,325600],["2021-04-27",9938.52,9938.52,9317.36,9317.36,596000],["2021-04-28",9051.15,9406.1,9051.15,9051.15,571200],["2021-04-29",9228.62,9938.52,8962.41,9672.31,506100],["2021-05-04",9317.36,9583.57,9228.62,9228.62,373900],["2021-05-05",9228.62,9672.31,9139.89,9583.57,577200],["2021-05-06",9761.04,9761.04,9317.36,9317.36,310700],["2021-05-07",9317.36,9317.36,9051.15,9139.89,493500],["2021-05-10",9139.89,9139.89,8518.73,8784.94,796100],["2021-05-11",8518.73,8962.41,8518.73,8873.68,437600],["2021-05-12",8873.68,9139.89,8873.68,9051.15,395300],["2021-05-13",9051.15,9228.62,8962.41,9051.15,405600],["2021-05-14",9051.15,9317.36,8873.68,8962.41,285300],["2021-05-17",8962.41,9051.15,8429.99,8607.46,628800],["2021-05-18",8607.46,8696.2,8429.99,8607.46,440800],["2021-05-19",8518.73,8696.2,8429.99,8518.73,320900],["2021-05-20",8518.73,8607.46,7631.36,8075.04,909000],["2021-05-21",8075.04,8341.25,7808.83,8252.52,590000],["2021-05-24",8252.52,8873.68,8252.52,8784.94,652600],["2021-05-25",8784.94,9406.1,8784.94,9051.15,922300],["2021-05-26",9051.15,9139.89,8784.94,8962.41,479700],["2021-05-27",9153.9,9340.71,8593.45,8780.27,463100],["2021-05-28",8500.05,8780.27,8313.23,8593.45,780500],["2021-05-31",8593.45,8593.45,8313.23,8500.05,472800],["2021-06-01",8406.64,8686.86,8406.64,8593.45,544500],["2021-06-02",8593.45,9714.34,8500.05,9620.93,1865900],["2021-06-03",9620.93,10274.78,9340.71,10087.97,1213600],["2021-06-04",10087.97,10181.37,9434.12,9714.34,962100],["2021-06-07",9620.93,9620.93,8873.68,9340.71,1428600],["2021-06-08",9340.71,9434.12,8780.27,8967.08,1104400],["2021-06-09",8873.68,9153.9,8593.45,9060.49,513300],["2021-06-10",9060.49,9714.34,8873.68,9247.3,710500],["2021-06-11",9340.71,9434.12,9153.9,9247.3,505800],["2021-06-14",9340.71,9340.71,9060.49,9153.9,399200],["2021-06-15",9153.9,9340.71,9060.49,9340.71,820000],["2021-06-16",9340.71,10461.6,9340.71,10087.97,2129200],["2021-06-17",10087.97,10087.97,9714.34,9994.56,763400],["2021-06-18",9994.56,10741.82,9994.56,10555.0,2992700],["2021-06-21",11675.89,11675.89,10368.19,10461.6,1615400],["2021-06-22",10741.82,10741.82,10181.37,10181.37,835800],["2021-06-23",10181.37,10274.78,9714.34,9807.75,1109400],["2021-06-24",9527.52,9807.75,9527.52,9714.34,786400],["2021-06-25",9620.93,9901.15,9620.93,9807.75,470200],["2021-06-28",9807.75,9807.75,9620.93,9807.75,559600],["2021-06-29",9807.75,9901.15,9527.52,9714.34,539000],["2021-06-30",9714.34,9714.34,9340.71,9434.12,754500],["2021-07-01",9340.71,9620.93,9340.71,9434.12,530600],["2021-07-02",9434.12,9527.52,9247.3,9340.71,547500],["2021-07-05",9340.71,9340.71,8967.08,9153.9,1329700],["2021-07-06",9153.9,9153.9,8593.45,8686.86,1110000],["2021-07-07",8686.86,8873.68,8500.05,8593.45,596400],["2021-07-08",8593.45,8873.68,8593.45,8780.27,416400],["2021-07-09",8780.27,8780.27,8406.64,8406.64,439200],["2021-07-12",8500.05,8500.05,7565.98,7846.2,946100],["2021-07-13",7846.2,7939.6,7659.38,7939.6,595900],["2021-07-14",7939.6,8033.01,7752.79,7939.6,329700],["2021-07-15",7939.6,8313.23,7846.2,8219.83,262500],["2021-07-16",8219.83,8406.64,8219.83,8313.23,296900],["2021-07-19",8313.23,8313.23,7659.38,7659.38,308400],["2021-07-20",7659.38,8033.01,7565.98,7939.6,517000],["2021-07-21",7939.6,8126.42,7846.2,7939.6,170500],["2021-07-22",7939.6,8219.83,7939.6,8126.42,199400],["2021-07-23",8219.83,8219.83,7939.6,8033.01,226100],["2021-07-26",7846.2,8033.01,7752.79,7939.6,188800],["2021-07-27",7939.6,8126.42,7939.6,8033.01,163700],["2021-07-28",7939.6,8313.23,7939.6,8219.83,294000],["2021-07-29",8126.42,8500.05,8126.42,8406.64,353400],["2021-07-30",8500.05,8500.05,8313.23,8313.23,323900],["2021-08-02",8313.23,8313.23,7939.6,8033.01,300000],["2021-08-03",8033.01,8126.42,7939.6,8126.42,586200],["2021-08-04",8033.01,8126.42,7939.6,8033.01,280400],["2021-08-05",7939.6,8219.83,7939.6,8219.83,364100],["2021-08-06",8033.01,8593.45,8033.01,8500.05,1120900],["2021-08-09",8500.05,9060.49,8406.64,9060.49,884300],["2021-08-10",9060.49,9340.71,8873.68,9060.49,765500],["2021-08-11",9060.49,9060.49,8686.86,8873.68,750600],["2021-08-12",8780.27,9714.34,8686.86,9527.52,1868700],["2021-08-13",9340.71,9714.34,9247.3,9527.52,1192500],["2021-08-16",9714.34,9807.75,9527.52,9807.75,963700],["2021-08-17",9807.75,9807.75,9340.71,9434.12,1013700],["2021-08-18",9340.71,9527.52,9340.71,9527.52,697300],["2021-08-19",9527.52,9527.52,9247.3,9434.12,766000],["2021-08-20",9340.71,10181.37,9153.9,9994.56,4195200],["2021-08-23",9901.15,10741.82,9901.15,10274.78,1954600],["2021-08-24",10274.78,10461.6,9807.75,9901.15,1010100],["2021-08-25",9994.56,9994.56,9434.12,9807.75,1091200],["2021-08-26",9807.75,10555.0,9714.34,10274.78,2328000],["2021-08-27",10274.78,11395.67,10087.97,11208.85,3755500],["2021-08-30",11115.45,11675.89,11115.45,11395.67,1653800],["2021-08-31",11395.67,11489.07,10928.63,11115.45,2059200],["2021-09-01",11115.45,11956.11,10928.63,11769.3,3321400],["2021-09-06",11769.3,12049.52,11022.04,11302.26,2491100],["2021-09-07",11302.26,11489.07,11022.04,11115.45,2107600],["2021-09-08",11115.45,11302.26,10835.22,10928.63,1639600],["2021-09-09",11022.04,11208.85,10741.82,11208.85,1489400],["2021-09-10",11302.26,11675.89,11022.04,11582.48,1292900],["2021-09-13",11582.48,11582.48,11022.04,11302.26,1173300],["2021-09-14",11115.45,11115.45,10835.22,10835.22,1209300],["2021-09-15",10835.22,12516.55,10555.0,12236.33,4166800],["2021-09-16",12329.74,12329.74,11862.7,11956.11,1271400],["2021-09-17",12049.52,12329.74,11769.3,12236.33,1678500],["2021-09-20",12142.92,12703.37,11582.48,11862.7,2468000],["2021-09-21",11862.7,11956.11,11302.26,11769.3,2166500],["2021-09-22",11769.3,12516.55,11582.48,12236.33,2117800],["2021-09-23",12142.92,12423.15,11675.89,11675.89,1076700],["2021-09-24",12049.52,12049.52,11395.67,11582.48,1332100],["2021-09-27",11582.48,11675.89,10461.6,10555.0,2180400],["2021-09-28",10555.0,11022.04,10368.19,11022.04,926900],["2021-09-29",11022.04,11395.67,10648.41,11208.85,1158700],["2021-09-30",11208.85,11395.67,11022.04,11115.45,407800],["2021-10-01",11022.04,11115.45,10741.82,10835.22,776600],["2021-10-04",10928.63,11115.45,10648.41,11115.45,838700],["2021-10-05",11115.45,11208.85,10928.63,11022.04,470700],["2021-10-06",11022.04,11956.11,10928.63,11769.3,2307300],["2021-10-07",11769.3,11956.11,11582.48,11675.89,827000],["2021-10-08",11675.89,12049.52,11582.48,11862.7,1692800],["2021-10-11",11862.7,11956.11,11489.07,11675.89,1510200],["2021-10-12",11675.89,11675.89,11302.26,11489.07,820300],["2021-10-13",11489.07,11675.89,11302.26,11395.67,638200],["2021-10-14",11489.07,11769.3,11489.07,11675.89,1184600],["2021-10-15",11675.89,11769.3,11489.07,11582.48,917900],["2021-10-18",11675.89,11769.3,11395.67,11489.07,933700],["2021-10-19",11395.67,11395.67,10928.63,11115.45,1577700],["2021-10-20",11115.45,11208.85,10835.22,11022.04,1230300],["2021-10-21",11022.04,11208.85,10835.22,10928.63,893300],["2021-10-22",10928.63,11582.48,10835.22,11489.07,1404700],["2021-10-25",11302.26,11956.11,11302.26,11769.3,2840000],["2021-10-26",11862.7,12049.52,11395.67,12049.52,1902000],["2021-10-27",12049.52,12516.55,12049.52,12329.74,3930200],["2021-10-28",12329.74,12516.55,12049.52,12423.15,2304700],["2021-10-29",12423.15,12796.77,12236.33,12516.55,2334700],["2021-11-01",12516.55,12703.37,12142.92,12329.74,2418300],["2021-11-02",12329.74,13824.25,12142.92,13544.03,4406000],["2021-11-03",13544.03,14104.47,12423.15,12609.96,3366059],["2021-11-04",12609.96,12983.59,12142.92,12796.77,2066500],["2021-11-05",12796.77,12796.77,12423.15,12516.55,2049660],["2021-11-08",12609.96,13076.99,12236.33,12609.96,2478100],["2021-11-09",12609.96,12890.18,12516.55,12796.77,1833600],["2021-11-10",12796.77,13450.62,12796.77,13263.81,2661600],["2021-11-11",13263.81,13730.84,12983.59,13450.62,3244200],["2021-11-12",13544.03,14851.73,13450.62,14664.92,4319800],["2021-11-15",14664.92,16252.84,14664.92,16066.02,5466200],["2021-11-16",16066.02,16159.43,15225.36,15505.58,3353000],["2021-11-17",15505.58,17000.09,14758.32,16346.24,4327600],["2021-11-18",16159.43,17373.72,16159.43,17000.09,2704100],["2021-11-19",17093.5,17280.31,15318.77,15972.62,3371700],["2021-11-22",15879.21,16252.84,13917.66,14011.07,3755900],["2021-11-23",13637.44,15131.95,12890.18,14851.73,2114200],["2021-11-24",14851.73,15412.17,14478.1,15412.17,1869943],["2021-11-25",15412.17,15692.39,14945.14,15505.58,1618200],["2021-11-26",15505.58,16533.06,15318.77,16066.02,2595600],["2021-11-29",15972.62,17467.13,15038.54,17373.72,4694700],["2021-11-30",17093.5,19335.27,17093.5,19335.27,3936300],["2021-12-01",20549.56,22044.08,20549.56,22044.08,2441700],["2021-12-02",25219.92,25219.92,21016.6,21203.41,6862100],["2021-12-03",21203.41,21670.45,19615.49,19708.9,5004600],["2021-12-06",19708.9,23258.37,19335.27,22137.48,3805900],["2021-12-07",21763.86,22604.52,21016.6,21577.04,2473200],["2021-12-08",21016.6,22324.3,21016.6,22044.08,2846900],["2021-12-09",21950.67,23164.96,21483.63,22791.33,2791100],["2021-12-10",22604.52,23538.59,22230.89,22978.15,1917000],["2021-12-13",22978.15,23538.59,21670.45,22697.93,3553600],["2021-12-14",22417.71,22697.93,20736.38,21016.6,4685300],["2021-12-15",21016.6,21016.6,19802.31,20175.93,3553100],["2021-12-16",20082.53,22324.3,20082.53,21857.26,2334000],["2021-12-17",21950.67,22230.89,21296.82,21390.23,2226800],["2021-12-20",21390.23,22324.3,20549.56,21670.45,3395700],["2021-12-21",21670.45,22137.48,21483.63,21763.86,2111300],["2021-12-22",21950.67,23538.59,21950.67,22791.33,3161800],["2021-12-23",22324.3,23351.78,20549.56,22137.48,3044500],["2021-12-24",22230.89,22884.74,21577.04,21950.67,1499200],["2021-12-27",22044.08,22044.08,21016.6,21857.26,1559000],["2021-12-28",21483.63,22604.52,21390.23,21670.45,1832900],["2021-12-29",21950.67,21950.67,21110.01,21296.82,1416600],["2021-12-30",21296.82,21296.82,20642.97,20736.38,1400700],["2021-12-31",20736.38,21670.45,20736.38,21203.41,881700],["2022-01-04",21203.41,23351.78,21110.01,23071.56,4149700],["2022-01-05",22884.74,25219.92,22884.74,24005.63,3619185],["2022-01-06",24005.63,25033.1,23445.18,23632.0,2542778],["2022-01-07",23632.0,24659.48,23164.96,24472.66,3662800],["2022-01-10",24379.25,25500.14,22511.11,23725.4,3458000],["2022-01-11",23725.4,26153.99,22884.74,24752.88,3393300],["2022-01-12",24472.66,25686.95,22884.74,24472.66,2812300],["2022-01-13",24285.85,25033.1,20642.97,21763.86,2436300],["2022-01-14",21483.63,22417.71,19895.71,21763.86,1853200],["2022-01-17",21950.67,22137.48,18027.57,18027.57,2764500],["2022-01-18",18027.57,18307.79,16439.65,16439.65,1903600],["2022-01-19",15412.17,16346.24,14384.69,15038.54,2218600],["2022-01-20",15038.54,17280.31,14945.14,17280.31,1506053],["2022-01-21",17280.31,18588.01,17280.31,17653.94,1626300],["2022-01-24",17747.35,17747.35,15318.77,15598.99,1753200],["2022-01-25",15318.77,16719.87,14945.14,16439.65,1074500],["2022-01-26",16439.65,16719.87,15598.99,15598.99,977700],["2022-01-27",15879.21,15879.21,15038.54,15225.36,732900],["2022-01-28",15318.77,15505.58,14291.29,15225.36,1189900],["2022-02-07",15225.36,16066.02,15225.36,15972.62,435300],["2022-02-08",15972.62,16439.65,15879.21,16252.84,526500],["2022-02-09",16159.43,16813.28,15879.21,16813.28,805400],["2022-02-10",16813.28,17280.31,16813.28,17186.91,743400],["2022-02-11",17186.91,17373.72,16719.87,16813.28,606000],["2022-02-14",16813.28,16813.28,15505.58,15879.21,773100],["2022-02-15",15879.21,16346.24,15692.39,16252.84,379800],["2022-02-16",16252.84,17560.54,16252.84,17280.31,1228900],["2022-02-17",17280.31,17560.54,17093.5,17373.72,742400],["2022-02-18",17373.72,18588.01,16813.28,18494.61,1646700],["2022-02-21",18307.79,18961.64,18307.79,18774.83,1505100],["2022-02-22",18774.83,18774.83,17560.54,18027.57,1527400],["2022-02-23",18027.57,18588.01,17840.76,18214.39,861700],["2022-02-24",18307.79,18494.61,16533.06,17560.54,1883400],["2022-02-25",17560.54,18120.98,17560.54,17747.35,727000],["2022-02-28",17747.35,17840.76,17280.31,17467.13,871300],["2022-03-01",17467.13,17747.35,17280.31,17653.94,597400],["2022-03-02",17653.94,18120.98,17280.31,17747.35,930400],["2022-03-03",17747.35,18401.2,17467.13,18214.39,1533000],["2022-03-04",18214.39,19148.46,18214.39,18868.24,1812100],["2022-03-07",19055.05,19055.05,18307.79,18681.42,1537600],["2022-03-08",18494.61,19335.27,18214.39,18494.61,2410400],["2022-03-09",18494.61,18681.42,17560.54,18120.98,1632800],["2022-03-10",18120.98,18868.24,18120.98,18494.61,929700],["2022-03-11",18401.2,19055.05,18027.57,18307.79,1681200],["2022-03-14",18494.61,18494.61,17653.94,17747.35,1164700],["2022-03-15",17934.16,19615.49,17840.76,19055.05,2715500],["2022-03-16",19055.05,19615.49,18868.24,18868.24,1075100],["2022-03-17",19148.46,19148.46,18774.83,18868.24,978500],["2022-03-18",18961.64,19428.68,18494.61,18961.64,2190400],["2022-03-21",19055.05,20456.16,18961.64,20175.93,5101000],["2022-03-22",20175.93,20549.56,19615.49,19989.12,2115976],["2022-03-23",19615.49,20082.53,19615.49,19802.31,1878900],["2022-03-24",19802.31,20082.53,19241.86,19895.71,1741800],["2022-03-25",19708.9,20362.75,19708.9,19989.12,1536300],["2022-03-28",19989.12,20082.53,18681.42,19148.46,2367300],["2022-03-29",19335.27,19708.9,19148.46,19522.09,1047800],["2022-03-30",19335.27,20082.53,18774.83,19241.86,1738300],["2022-03-31",19335.27,19428.68,18868.24,18961.64,870600],["2022-04-01",18868.24,19055.05,18494.61,19055.05,1050700],["2022-04-04",18681.42,19615.49,18681.42,19055.05,657000],["2022-04-05",18961.64,19895.71,18868.24,19522.09,1389000],["2022-04-06",19428.68,19895.71,18681.42,19428.68,1494800],["2022-04-07",19428.68,19522.09,18868.24,18961.64,663700],["2022-04-08",19241.86,19241.86,18214.39,18494.61,1247300],["2022-04-12",18494.61,18774.83,16906.69,17093.5,1279100],["2022-04-13",17373.72,17747.35,16813.28,17747.35,726100],["2022-04-14",17747.35,18027.57,17280.31,17467.13,447700],["2022-04-15",17467.13,17467.13,16813.28,16906.69,658100],["2022-04-18",16906.69,16906.69,14571.51,14945.14,1490600],["2022-04-19",15225.36,15692.39,13637.44,13917.66,1110402],["2022-04-20",13637.44,13824.25,12796.77,12890.18,1146700],["2022-04-21",12423.15,12796.77,11302.26,11489.07,1355200],["2022-04-22",11489.07,13076.99,11489.07,12049.52,837200],["2022-04-25",12236.33,12890.18,11022.04,11208.85,632900],["2022-04-26",11208.85,12049.52,10648.41,11956.11,628300],["2022-04-27",11769.3,12609.96,11675.89,12516.55,491200],["2022-04-28",12703.37,12983.59,12142.92,12609.96,431700],["2022-04-29",12703.37,13263.81,12423.15,13170.4,669800],["2022-05-04",13076.99,13544.03,12516.55,13170.4,605000],["2022-05-05",13170.4,13637.44,12609.96,12890.18,483200],["2022-05-06",12983.59,12983.59,12236.33,12236.33,371400],["2022-05-09",12236.33,12236.33,10648.41,10648.41,1096800],["2022-05-10",10555.0,11208.85,9340.71,11115.45,454200],["2022-05-11",11022.04,11208.85,10741.82,11115.45,1065222],["2022-05-12",11022.04,11115.45,9901.15,10461.6,360700],["2022-05-13",10274.78,10555.0,9527.52,9527.52,650000],["2022-05-16",9901.15,10555.0,9620.93,10087.97,451104],["2022-05-17",10181.37,11115.45,10087.97,11022.04,905800],["2022-05-18",11115.45,11395.67,10928.63,10928.63,796500],["2022-05-19",10648.41,10928.63,10087.97,10648.41,256000],["2022-05-20",10648.41,11208.85,10648.41,11022.04,617000],["2022-05-23",11302.26,11489.07,10835.22,11022.04,1050800],["2022-05-24",11115.45,11115.45,10555.0,11115.45,324100],["2022-05-25",10928.63,11489.07,10928.63,11395.67,1522643],["2022-05-26",11489.07,11582.48,11302.26,11395.67,534100],["2022-05-27",11489.07,11582.48,11208.85,11302.26,527900],["2022-05-30",11395.67,11582.48,11208.85,11489.07,447500],["2022-05-31",11582.48,12236.33,11395.67,12142.92,928800],["2022-06-01",12236.33,12236.33,11769.3,11862.7,433200],["2022-06-02",12049.52,12049.52,11395.67,11582.48,602500],["2022-06-03",11489.07,11582.48,11115.45,11302.26,571700],["2022-06-06",11302.26,11862.7,11302.26,11302.26,1102287],["2022-06-07",11489.07,11489.07,10274.78,11115.45,608400],["2022-06-08",10928.63,11582.48,10928.63,11302.26,403700],["2022-06-09",11395.67,11675.89,11302.26,11582.48,253500],["2022-06-10",11489.07,11582.48,11022.04,11022.04,445700],["2022-06-13",11022.04,11022.04,9807.75,10087.97,559600],["2022-06-14",9994.56,10368.19,9620.93,10087.97,421200],["2022-06-15",9807.75,10274.78,9153.9,9620.93,554400],["2022-06-16",9247.3,9901.15,8593.45,9340.71,370800],["2022-06-17",9247.3,9247.3,8219.83,8500.05,621300],["2022-06-20",8593.45,8593.45,7285.75,7285.75,1412700],["2022-06-21",7005.53,7285.75,6445.09,6631.9,1192400],["2022-06-22",6818.72,7565.98,6818.72,7379.16,3710500],["2022-06-23",7379.16,7659.38,7285.75,7659.38,2846600],["2022-06-24",7472.57,7846.2,7379.16,7659.38,394900],["2022-06-27",7659.38,7846.2,7565.98,7752.79,206100],["2022-06-28",7752.79,8593.45,7752.79,8593.45,579000],["2022-06-29",8593.45,8593.45,8126.42,8313.23,325900],["2022-06-30",8219.83,8313.23,7846.2,7939.6,376400],["2022-07-01",7379.16,8219.83,7379.16,8033.01,476600],["2022-07-04",8033.01,8219.83,7939.6,7939.6,209800],["2022-07-05",8033.01,8033.01,7846.2,7939.6,592300],["2022-07-06",7846.2,7846.2,7472.57,7565.98,1160200],["2022-07-07",7659.38,7939.6,7472.57,7659.38,1193447],["2022-07-08",7846.2,8126.42,7565.98,8033.01,316400],["2022-07-11",8126.42,8313.23,7939.6,8033.01,1398156],["2022-07-12",8126.42,8593.45,8033.01,8500.05,436200],["2022-07-13",8500.05,8873.68,8406.64,8593.45,579800],["2022-07-14",8593.45,8593.45,7565.98,8406.64,461900],["2022-07-15",8406.64,8686.86,8406.64,8593.45,527100],["2022-07-18",8593.45,9527.52,8593.45,9247.3,897900],["2022-07-19",9247.3,9247.3,8780.27,8967.08,413300],["2022-07-20",9153.9,9434.12,9060.49,9247.3,543300],["2022-07-21",9247.3,9247.3,8967.08,9060.49,289700],["2022-07-22",8967.08,9153.9,8873.68,8967.08,355000],["2022-07-25",8873.68,9060.49,8406.64,8593.45,495300],["2022-07-26",8593.45,8873.68,8500.05,8593.45,354300],["2022-07-27",8686.86,8873.68,8406.64,8873.68,242700],["2022-07-28",8873.68,9153.9,8873.68,9060.49,718800],["2022-07-29",8967.08,9060.49,8780.27,8967.08,325200],["2022-08-01",9060.49,9434.12,8873.68,9434.12,1201400],["2022-08-02",9340.71,9994.56,9247.3,9807.75,1106500],["2022-08-03",9714.34,9714.34,9340.71,9714.34,567200],["2022-08-04",9620.93,9901.15,9620.93,9620.93,774600],["2022-08-05",9714.34,9807.75,9527.52,9714.34,540300],["2022-08-08",9714.34,9994.56,9714.34,9807.75,769500],["2022-08-09",9901.15,9994.56,9807.75,9994.56,732500],["2022-08-10",9901.15,10835.22,9901.15,10461.6,956500],["2022-08-11",10461.6,10555.0,9807.75,9807.75,879600],["2022-08-12",9901.15,10087.97,9807.75,10087.97,413000],["2022-08-15",10087.97,10274.78,9901.15,9994.56,478400],["2022-08-16",9994.56,10087.97,9807.75,9994.56,399100],["2022-08-17",9994.56,10181.37,9807.75,9994.56,457800],["2022-08-18",9994.56,9994.56,9807.75,9807.75,307900],["2022-08-19",9807.75,9901.15,9620.93,9714.34,432900],["2022-08-22",9620.93,9714.34,9340.71,9527.52,625700],["2022-08-23",9434.12,9714.34,9153.9,9714.34,626200],["2022-08-24",9620.93,9807.75,9527.52,9620.93,314000],["2022-08-25",9620.93,9807.75,9620.93,9807.75,445100],["2022-08-26",9714.34,9901.15,9527.52,9527.52,556200],["2022-08-29",9527.52,9527.52,9153.9,9527.52,606600],["2022-08-30",9340.71,9527.52,9340.71,9434.12,488000],["2022-08-31",9340.71,9434.12,9340.71,9340.71,328300],["2022-09-05",9340.71,9434.12,9153.9,9340.71,282000],["2022-09-06",9340.71,9620.93,9340.71,9434.12,407000],["2022-09-07",9340.71,9527.52,8967.08,9060.49,418000],["2022-09-08",9247.3,9247.3,8686.86,8686.86,451500],["2022-09-09",8686.86,8967.08,8500.05,8873.68,358000],["2022-09-12",8873.68,8873.68,8593.45,8686.86,151400],["2022-09-13",8686.86,8780.27,8500.05,8593.45,164000],["2022-09-14",8500.05,8593.45,8126.42,8593.45,423000],["2022-09-15",8500.05,8780.27,8500.05,8686.86,211600],["2022-09-16",8593.45,8686.86,8406.64,8593.45,308200],["2022-09-19",8593.45,8593.45,8033.01,8126.42,280700],["2022-09-20",8126.42,8406.64,8126.42,8406.64,298800],["2022-09-21",8219.83,8593.45,8219.83,8406.64,222900],["2022-09-22",8406.64,8593.45,8313.23,8593.45,188200],["2022-09-23",8500.05,8780.27,8406.64,8406.64,313700],["2022-09-26",8406.64,8500.05,7752.79,8126.42,257500],["2022-09-27",8126.42,8219.83,7846.2,7939.6,213200],["2022-09-28",8033.01,8033.01,7565.98,7659.38,294600],["2022-09-29",7752.79,7939.6,7285.75,7379.16,302100],["2022-09-30",7379.16,7379.16,6725.31,7285.75,326200],["2022-10-03",7285.75,7285.75,6818.72,6912.13,216800],["2022-10-04",7005.53,7192.35,6631.9,6912.13,163400],["2022-10-05",6912.13,7192.35,6912.13,7192.35,131800],["2022-10-06",7192.35,7192.35,6631.9,6725.31,164600],["2022-10-07",6631.9,6725.31,6258.28,6258.28,338600],["2022-10-10",6071.46,6445.09,5697.83,6258.28,332400],["2022-10-11",6071.46,6164.87,5324.21,5604.43,220700],["2022-10-12",5043.98,6071.46,5043.98,5791.24,227800],["2022-10-13",5791.24,5884.65,5697.83,5884.65,116700],["2022-10-14",5978.05,6164.87,5791.24,5884.65,313100],["2022-10-17",5884.65,5978.05,5604.43,5791.24,186600],["2022-10-18",5978.05,5978.05,5791.24,5884.65,189300],["2022-10-19",5884.65,6071.46,5884.65,6071.46,273000],["2022-10-20",6071.46,6071.46,5884.65,5978.05,163000],["2022-10-21",5978.05,5978.05,5511.02,5791.24,533200],["2022-10-24",5791.24,5791.24,5043.98,5137.39,298300],["2022-10-25",5137.39,5417.61,4670.36,5137.39,442600],["2022-10-26",5043.98,5324.21,4950.58,5137.39,141800],["2022-10-27",5043.98,5324.21,4950.58,5324.21,174500],["2022-10-28",5604.43,5604.43,5230.8,5324.21,111800],["2022-10-31",5417.61,5417.61,5137.39,5230.8,95500],["2022-11-01",5324.21,5417.61,5230.8,5230.8,134200],["2022-11-02",5324.21,5324.21,5230.8,5324.21,68000],["2022-11-03",5230.8,5417.61,5230.8,5324.21,223900],["2022-11-04",5324.21,5324.21,5043.98,5230.8,231700],["2022-11-07",5137.39,5230.8,4670.36,4763.76,184500],["2022-11-08",4483.54,4857.17,4296.73,4763.76,149000],["2022-11-09",4670.36,4857.17,4670.36,4763.76,108400],["2022-11-10",4576.95,4670.36,4016.51,4016.51,378000],["2022-11-11",4016.51,4203.32,3642.88,3736.28,187700],["2022-11-14",3736.28,3736.28,3456.06,3642.88,353900],["2022-11-15",3082.43,3362.66,3082.43,3082.43,463700],["2022-11-16",3175.84,3642.88,2708.81,3456.06,639700],["2022-11-17",3549.47,3642.88,3549.47,3642.88,130400],["2022-11-18",3829.69,4109.91,3736.28,4109.91,590100],["2022-11-21",4390.13,4576.95,4296.73,4576.95,357500],["2022-11-22",4763.76,5137.39,4763.76,5137.39,560600],["2022-11-23",5417.61,5417.61,4576.95,4670.36,546300],["2022-11-24",5043.98,5043.98,4576.95,4857.17,166900],["2022-11-25",4857.17,5324.21,4857.17,5137.39,411200],["2022-11-28",5137.39,5884.65,5137.39,5884.65,614900],["2022-11-29",6071.46,6538.5,5417.61,6164.87,650200],["2022-11-30",6164.87,6351.68,5884.65,6258.28,570100],["2022-12-01",6258.28,6725.31,6258.28,6351.68,797500],["2022-12-02",6351.68,6351.68,5978.05,6351.68,418300],["2022-12-05",6351.68,6725.31,6164.87,6258.28,404700],["2022-12-06",6258.28,6445.09,5604.43,5884.65,570600],["2022-12-07",5417.61,5884.65,5417.61,5417.61,327900],["2022-12-08",5791.24,6071.46,5697.83,5884.65,218300],["2022-12-09",6258.28,6258.28,5791.24,6071.46,472100],["2022-12-12",6164.87,6445.09,5884.65,5978.05,253200],["2022-12-13",6164.87,6164.87,5791.24,5978.05,243700],["2022-12-14",6071.46,6258.28,5884.65,5978.05,201900],["2022-12-15",5978.05,6164.87,5884.65,5978.05,203300],["2022-12-16",5884.65,6351.68,5791.24,6071.46,370100],["2022-12-19",6071.46,6258.28,5978.05,5978.05,362900],["2022-12-20",5978.05,6071.46,5604.43,5697.83,373600],["2022-12-21",5884.65,5978.05,5511.02,5604.43,419800],["2022-12-22",5604.43,5978.05,5511.02,5697.83,132500],["2022-12-23",5697.83,5697.83,5417.61,5417.61,121400],["2022-12-26",5417.61,5978.05,5137.39,5324.21,415000],["2022-12-27",4763.76,5604.43,4763.76,5511.02,163600],["2022-12-28",5511.02,5697.83,5417.61,5417.61,122700],["2022-12-29",5604.43,5604.43,5417.61,5511.02,133800],["2022-12-30",5417.61,5604.43,5324.21,5417.61,120200],["2023-01-03",5511.02,6164.87,5511.02,6164.87,899900],["2023-01-04",6164.87,6631.9,6164.87,6351.68,711400],["2023-01-05",6445.09,6445.09,5978.05,6258.28,430100],["2023-01-06",6351.68,6445.09,5978.05,6071.46,468600],["2023-01-09",5884.65,6258.28,5884.65,6071.46,176500],["2023-01-10",6071.46,6538.5,5884.65,6445.09,800700],["2023-01-11",6351.68,6912.13,6351.68,6538.5,548400],["2023-01-12",6631.9,6631.9,6351.68,6538.5,619000],["2023-01-13",6631.9,6725.31,6445.09,6445.09,441500],["2023-01-16",6445.09,6818.72,6445.09,6818.72,682400],["2023-01-17",6725.31,7379.16,6725.31,7192.35,668000],["2023-01-18",7192.35,7285.75,7005.53,7192.35,529500],["2023-01-19",7098.94,7098.94,6725.31,6912.13,627800],["2023-01-27",7098.94,7285.75,6912.13,7098.94,509300],["2023-01-30",7098.94,7285.75,6912.13,7005.53,754600],["2023-01-31",7005.53,7285.75,6912.13,7285.75,523300],["2023-02-01",7285.75,7472.57,6631.9,6725.31,924700],["2023-02-02",6818.72,6912.13,6351.68,6631.9,722900],["2023-02-03",6631.9,7005.53,6445.09,6725.31,476500],["2023-02-06",6818.72,6818.72,6631.9,6631.9,79600],["2023-02-07",6725.31,6725.31,6164.87,6351.68,640700],["2023-02-08",6445.09,6538.5,6071.46,6351.68,429100],["2023-02-09",6351.68,6445.09,6258.28,6445.09,122300],["2023-02-10",6445.09,6445.09,6164.87,6258.28,225200],["2023-02-13",6258.28,6258.28,5791.24,5978.05,366400],["2023-02-14",5978.05,6071.46,5884.65,6071.46,91800],["2023-02-15",5884.65,6445.09,5884.65,6351.68,318200],["2023-02-16",6445.09,6631.9,6258.28,6538.5,284800],["2023-02-17",6538.5,6725.31,6351.68,6725.31,598300],["2023-02-20",6725.31,7005.53,6725.31,6912.13,665300],["2023-02-21",7005.53,7472.57,6818.72,7098.94,1586900],["2023-02-22",7005.53,7285.75,6818.72,6912.13,1008100],["2023-02-23",6912.13,6912.13,6351.68,6818.72,797300],["2023-02-24",7005.53,7098.94,6631.9,6818.72,407400],["2023-02-27",6818.72,6818.72,6445.09,6538.5,400100],["2023-02-28",6538.5,6725.31,6258.28,6445.09,348400],["2023-03-01",6258.28,6631.9,6258.28,6631.9,702500],["2023-03-02",6631.9,6725.31,6351.68,6538.5,394400],["2023-03-03",6445.09,6538.5,6351.68,6351.68,255600],["2023-03-06",6445.09,6818.72,6445.09,6445.09,347600],["2023-03-07",6538.5,6538.5,6351.68,6445.09,228300],["2023-03-08",6445.09,6631.9,6351.68,6631.9,603200],["2023-03-09",6538.5,6725.31,6538.5,6538.5,296800],["2023-03-10",6538.5,6538.5,6351.68,6351.68,292600],["2023-03-13",6445.09,6445.09,6258.28,6351.68,414500],["2023-03-14",6351.68,6351.68,6071.46,6164.87,393000],["2023-03-15",6351.68,6445.09,6164.87,6445.09,305700],["2023-03-16",6258.28,6351.68,6164.87,6351.68,188700],["2023-03-17",6351.68,6351.68,6164.87,6258.28,149900],["2023-03-20",6164.87,6445.09,6071.46,6164.87,278700],["2023-03-21",6164.87,6258.28,6071.46,6071.46,279000],["2023-03-22",6258.28,6351.68,6164.87,6258.28,122600],["2023-03-23",6071.46,6164.87,6071.46,6164.87,76900],["2023-03-24",6351.68,6351.68,6071.46,6164.87,318800],["2023-03-27",6164.87,6258.28,6071.46,6258.28,117900],["2023-03-28",6071.46,6258.28,5417.61,6164.87,216100],["2023-03-29",6164.87,6258.28,6071.46,6258.28,126500],["2023-03-30",6258.28,6351.68,6071.46,6164.87,210700],["2023-03-31",6164.87,6164.87,6071.46,6164.87,194800],["2023-04-03",6258.28,6445.09,6164.87,6445.09,528300],["2023-04-04",6445.09,6538.5,6351.68,6538.5,413300],["2023-04-05",6445.09,6631.9,6351.68,6538.5,852600],["2023-04-06",6538.5,6818.72,6445.09,6538.5,1142100],["2023-04-07",6538.5,6538.5,6351.68,6538.5,324600],["2023-04-10",6538.5,6631.9,6351.68,6445.09,500300],["2023-04-11",6445.09,6538.5,6258.28,6445.09,382600],["2023-04-12",6351.68,6818.72,6351.68,6725.31,1307200],["2023-04-13",6725.31,6912.13,6631.9,6725.31,448000],["2023-04-14",6725.31,6725.31,6445.09,6445.09,510900],["2023-04-17",6445.09,6445.09,6351.68,6445.09,241000],["2023-04-18",6071.46,6538.5,6071.46,6351.68,227500],["2023-04-19",6445.09,6538.5,6258.28,6258.28,338900],["2023-04-20",6258.28,6351.68,6164.87,6258.28,158000],["2023-04-21",6164.87,6351.68,6164.87,6258.28,260700],["2023-04-24",6258.28,6351.68,6164.87,6258.28,162200],["2023-04-25",6258.28,6351.68,6164.87,6258.28,219400],["2023-04-26",6258.28,6258.28,6164.87,6258.28,121900],["2023-04-27",6351.68,6351.68,6164.87,6258.28,125700],["2023-04-28",6258.28,6351.68,6164.87,6351.68,210100],["2023-05-04",6351.68,6445.09,6258.28,6351.68,244500],["2023-05-05",6351.68,6351.68,6258.28,6351.68,189200],["2023-05-08",6351.68,6725.31,6351.68,6725.31,940300],["2023-05-09",6725.31,6912.13,6725.31,6818.72,1183900],["2023-05-10",6818.72,7005.53,6725.31,6912.13,925800],["2023-05-11",6912.13,7005.53,6818.72,6818.72,775400],["2023-05-12",6818.72,7939.6,6725.31,7846.2,2696100],["2023-05-15",7846.2,8500.05,7846.2,8033.01,1394100],["2023-05-16",8033.01,8500.05,7846.2,7939.6,1345900],["2023-05-17",8126.42,8126.42,7752.79,7752.79,1039100],["2023-05-18",7846.2,7939.6,7659.38,7846.2,671700],["2023-05-19",7846.2,8033.01,7752.79,8033.01,740800],["2023-05-22",7752.79,8593.45,7752.79,8313.23,1097800],["2023-05-23",8313.23,8500.05,7939.6,8219.83,747600],["2023-05-24",8126.42,8313.23,8033.01,8219.83,757700],["2023-05-25",8219.83,8219.83,8033.01,8126.42,708200],["2023-05-26",8126.42,8593.45,8126.42,8313.23,1423900],["2023-05-29",8313.23,8593.45,8313.23,8593.45,926000],["2023-05-30",8593.45,8686.86,8406.64,8500.05,1057100],["2023-05-31",8500.05,8873.68,8500.05,8780.27,1342800],["2023-06-01",8686.86,8780.27,8500.05,8686.86,747000],["2023-06-02",8686.86,8686.86,8406.64,8500.05,822700],["2023-06-05",8500.05,8593.45,8033.01,8126.42,1169800],["2023-06-06",8126.42,8406.64,8033.01,8406.64,651900],["2023-06-07",8313.23,8500.05,8313.23,8500.05,800600],["2023-06-08",8500.05,8593.45,8033.01,8126.42,1280600],["2023-06-09",8219.83,8313.23,7939.6,8219.83,952100],["2023-06-12",8126.42,8313.23,8033.01,8219.83,600200],["2023-06-13",8219.83,9153.9,8219.83,9153.9,3924800],["2023-06-14",9153.9,9340.71,8967.08,8967.08,1387400],["2023-06-15",9060.49,9153.9,8686.86,8873.68,1272100],["2023-06-16",9060.49,9153.9,8873.68,8967.08,1373100],["2023-06-19",8967.08,9247.3,8873.68,8967.08,1001500],["2023-06-20",9060.49,9247.3,8780.27,9153.9,944900],["2023-06-21",9153.9,9340.71,8873.68,9153.9,1859700],["2023-06-22",9153.9,9340.71,9060.49,9153.9,1018200],["2023-06-23",9153.9,9807.75,9153.9,9527.52,1959200],["2023-06-26",9434.12,9620.93,8873.68,9247.3,1166000],["2023-06-27",9153.9,9434.12,9153.9,9340.71,636300],["2023-06-28",9340.71,9434.12,8967.08,9153.9,950100],["2023-06-29",9153.9,9153.9,8873.68,8873.68,954200],["2023-06-30",8873.68,8967.08,8780.27,8780.27,568900],["2023-07-03",8780.27,9153.9,8780.27,8967.08,437800],["2023-07-04",9060.49,9153.9,8967.08,9153.9,512700],["2023-07-05",9153.9,9340.71,9060.49,9153.9,1009300],["2023-07-06",9153.9,9153.9,8873.68,8967.08,819900],["2023-07-07",8967.08,9060.49,8780.27,9060.49,840800],["2023-07-10",9060.49,9340.71,9060.49,9153.9,868200],["2023-07-11",9153.9,9340.71,9060.49,9060.49,1127100],["2023-07-12",9153.9,9620.93,9060.49,9527.52,1800400],["2023-07-13",9527.52,9620.93,9247.3,9340.71,1266500],["2023-07-14",9434.12,9527.52,9153.9,9340.71,1217100],["2023-07-17",9340.71,9527.52,9247.3,9340.71,946600],["2023-07-18",9434.12,10274.78,9340.71,9714.34,2501300],["2023-07-19",9807.75,9807.75,9434.12,9527.52,767300],["2023-07-20",9527.52,9527.52,9340.71,9434.12,1204900],["2023-07-21",9340.71,9714.34,9340.71,9527.52,755300],["2023-07-24",9527.52,9807.75,9340.71,9620.93,1478800],["2023-07-25",9714.34,9714.34,9434.12,9527.52,730700],["2023-07-26",9527.52,9620.93,9340.71,9527.52,691500],["2023-07-27",9527.52,9527.52,9247.3,9434.12,1358900],["2023-07-28",9434.12,9620.93,9340.71,9620.93,1173100],["2023-07-31",9620.93,9807.75,9434.12,9620.93,765700],["2023-08-01",9620.93,9620.93,9340.71,9434.12,912200],["2023-08-02",9434.12,9434.12,9247.3,9434.12,564700],["2023-08-03",9434.12,9994.56,9434.12,9620.93,2179800],["2023-08-04",9620.93,10087.97,9527.52,10087.97,2857700],["2023-08-07",10087.97,10274.78,9807.75,9994.56,917000],["2023-08-08",9994.56,9994.56,9620.93,9620.93,1463900],["2023-08-09",9714.34,9807.75,9620.93,9807.75,832700],["2023-08-10",9714.34,9994.56,9620.93,9620.93,867800],["2023-08-11",9620.93,9714.34,9247.3,9620.93,1343000],["2023-08-14",9624.71,9815.29,9529.41,9720.0,898900],["2023-08-15",9815.29,10005.88,9720.0,9815.29,707200],["2023-08-16",9815.29,9815.29,9624.71,9815.29,518500],["2023-08-17",9815.29,9815.29,9624.71,9720.0,716500],["2023-08-18",9624.71,9720.0,8290.59,8576.47,1980500],["2023-08-21",8576.47,8862.35,8290.59,8671.76,604300],["2023-08-22",8671.76,8767.06,8195.29,8671.76,532200],["2023-08-23",8576.47,8862.35,8576.47,8576.47,313300],["2023-08-24",8671.76,8862.35,8576.47,8767.06,410100],["2023-08-25",8862.35,8957.65,8671.76,8767.06,385400],["2023-08-28",8862.35,8862.35,8576.47,8862.35,333800],["2023-08-29",8862.35,8862.35,8671.76,8862.35,534600],["2023-08-30",8957.65,8957.65,8671.76,8767.06,247400],["2023-08-31",8767.06,8957.65,8767.06,8957.65,604300],["2023-09-05",8957.65,9243.53,8957.65,9148.24,589800],["2023-09-06",9052.94,9148.24,8957.65,9148.24,410400],["2023-09-07",9052.94,9243.53,9052.94,9052.94,665000],["2023-09-08",9052.94,9148.24,9052.94,9148.24,507900],["2023-09-11",9243.53,9243.53,8862.35,8862.35,709700],["2023-09-12",8862.35,9052.94,8767.06,8957.65,748500],["2023-09-13",9052.94,9434.12,9052.94,9338.82,1890600],["2023-09-14",9338.82,9624.71,9338.82,9434.12,1593400],["2023-09-15",9529.41,9720.0,9243.53,9434.12,712300],["2023-09-18",9434.12,9434.12,9052.94,9243.53,584300],["2023-09-19",9148.24,9243.53,8767.06,8957.65,905800],["2023-09-20",8767.06,9052.94,8767.06,8957.65,593500],["2023-09-21",8957.65,9148.24,8767.06,8957.65,547000],["2023-09-22",8957.65,8957.65,8195.29,8385.88,1228600],["2023-09-25",8385.88,8481.18,7623.53,7718.82,636500],["2023-09-26",7718.82,7909.41,7432.94,7528.24,635900],["2023-09-27",7528.24,7623.53,6861.18,7623.53,816600],["2023-09-28",7718.82,7718.82,7337.65,7528.24,363800],["2023-09-29",7528.24,7718.82,7432.94,7528.24,324000],["2023-10-02",7528.24,7909.41,7528.24,7718.82,418600],["2023-10-03",7623.53,7623.53,6956.47,7242.35,505800],["2023-10-04",7147.06,7432.94,6765.88,7337.65,192400],["2023-10-05",7432.94,7432.94,6861.18,7147.06,433700],["2023-10-06",7147.06,7147.06,6861.18,7147.06,330500],["2023-10-09",6861.18,7147.06,6861.18,6956.47,370400],["2023-10-10",6956.47,7242.35,6956.47,7147.06,257800],["2023-10-11",7147.06,7337.65,7147.06,7337.65,272200],["2023-10-12",7242.35,7432.94,7147.06,7337.65,357900],["2023-10-13",7242.35,7337.65,7147.06,7337.65,328700],["2023-10-16",7337.65,7337.65,7147.06,7147.06,244700],["2023-10-17",7147.06,7242.35,6956.47,6956.47,276100],["2023-10-18",7051.76,7051.76,6480.0,6670.59,537000],["2023-10-19",6765.88,6765.88,6384.71,6384.71,271200],["2023-10-20",6480.0,6670.59,6384.71,6670.59,246900],["2023-10-23",6670.59,6765.88,6575.29,6670.59,199300],["2023-10-24",6670.59,6765.88,6575.29,6765.88,625200],["2023-10-25",6765.88,6956.47,6670.59,6861.18,772600],["2023-10-26",6861.18,6861.18,5908.24,6098.82,820500],["2023-10-27",6098.82,6384.71,6098.82,6384.71,296300],["2023-10-30",6194.12,6384.71,6194.12,6194.12,719900],["2023-10-31",6289.41,6384.71,6098.82,6098.82,282300],["2023-11-01",6194.12,6289.41,6003.53,6289.41,360800],["2023-11-02",6384.71,6670.59,6289.41,6670.59,330100],["2023-11-03",6670.59,6765.88,6480.0,6575.29,142700],["2023-11-06",6670.59,6670.59,6480.0,6575.29,248200],["2023-11-07",6575.29,6670.59,6480.0,6575.29,155500],["2023-11-08",6575.29,7051.76,6480.0,6861.18,558300],["2023-11-09",6956.47,7147.06,6956.47,6956.47,254100],["2023-11-10",6956.47,7051.76,6765.88,6861.18,395800],["2023-11-13",6861.18,6956.47,6670.59,6861.18,262400],["2023-11-14",6861.18,6956.47,6765.88,6861.18,144900],["2023-11-15",6956.47,7147.06,6861.18,6956.47,890500],["2023-11-16",6956.47,7051.76,6765.88,7051.76,228600],["2023-11-17",6956.47,7147.06,6765.88,6765.88,491500],["2023-11-20",6765.88,6956.47,6670.59,6861.18,193900],["2023-11-21",6861.18,6956.47,6765.88,6861.18,742600],["2023-11-22",6861.18,7051.76,6765.88,7051.76,225500],["2023-11-23",7051.76,7147.06,6765.88,6861.18,412500],["2023-11-24",6861.18,6861.18,6670.59,6861.18,279600],["2023-11-27",6861.18,6861.18,6575.29,6670.59,153400],["2023-11-28",6765.88,6765.88,6575.29,6670.59,1088400],["2023-11-29",6861.18,6861.18,6670.59,6765.88,1319000],["2023-11-30",6765.88,6861.18,6670.59,6765.88,1406600],["2023-12-01",6765.88,6765.88,6670.59,6765.88,2664700],["2023-12-04",6765.88,7051.76,6765.88,7051.76,2085400],["2023-12-05",7051.76,7051.76,6861.18,6956.47,270000],["2023-12-06",7051.76,7337.65,6956.47,7242.35,861100],["2023-12-07",7242.35,7337.65,6956.47,7051.76,405300],["2023-12-08",7051.76,7147.06,6956.47,7051.76,143700],["2023-12-11",7051.76,7147.06,6956.47,6956.47,979100],["2023-12-12",6956.47,7147.06,6956.47,7051.76,699300],["2023-12-13",6956.47,7051.76,6861.18,6861.18,255000],["2023-12-14",6861.18,6956.47,6765.88,6765.88,405800],["2023-12-15",6765.88,6861.18,6670.59,6765.88,534000],["2023-12-18",6765.88,6861.18,6575.29,6575.29,1288900],["2023-12-19",6765.88,6765.88,6670.59,6765.88,96400],["2023-12-20",6765.88,6861.18,6670.59,6861.18,879600],["2023-12-21",6765.88,6861.18,6670.59,6861.18,137800],["2023-12-22",6861.18,6861.18,6765.88,6765.88,527900],["2023-12-25",6765.88,6861.18,6765.88,6765.88,290000],["2023-12-26",6861.18,6861.18,6765.88,6765.88,120200],["2023-12-27",6861.18,6956.47,6765.88,6861.18,361000],["2023-12-28",6861.18,6956.47,6765.88,6861.18,371500],["2023-12-29",6956.47,7623.53,6861.18,7337.65,1700900],["2024-01-02",7337.65,7528.24,7242.35,7337.65,413900],["2024-01-03",7337.65,7528.24,7242.35,7432.94,767500],["2024-01-04",7432.94,7432.94,7337.65,7337.65,435500],["2024-01-05",7242.35,7337.65,7242.35,7242.35,313600],["2024-01-08",7242.35,7432.94,7242.35,7432.94,475400],["2024-01-09",7432.94,7432.94,7337.65,7432.94,388700],["2024-01-10",7432.94,7623.53,7242.35,7432.94,768000],["2024-01-11",7337.65,7432.94,7337.65,7337.65,136800],["2024-01-12",7242.35,7528.24,7242.35,7337.65,343800],["2024-01-15",7337.65,7432.94,7337.65,7337.65,182100],["2024-01-16",7432.94,7432.94,7337.65,7432.94,240100],["2024-01-17",7432.94,7528.24,7337.65,7432.94,135000],["2024-01-18",7337.65,7528.24,7337.65,7528.24,120500],["2024-01-19",7432.94,7623.53,7432.94,7528.24,401100],["2024-01-22",7528.24,7528.24,7337.65,7432.94,236200],["2024-01-23",7337.65,7528.24,7337.65,7432.94,186100],["2024-01-24",7432.94,7623.53,7432.94,7623.53,208900],["2024-01-25",7528.24,7718.82,7528.24,7718.82,262000],["2024-01-26",7718.82,7814.12,7623.53,7718.82,250700],["2024-01-29",7718.82,7718.82,7528.24,7623.53,137700],["2024-01-30",7528.24,7623.53,7528.24,7528.24,202600],["2024-01-31",7528.24,7623.53,7432.94,7528.24,210900],["2024-02-01",7432.94,7528.24,7337.65,7432.94,263300],["2024-02-02",7528.24,7528.24,7337.65,7337.65,171400],["2024-02-05",7432.94,7432.94,7337.65,7337.65,122900],["2024-02-06",7337.65,7432.94,7337.65,7432.94,130400],["2024-02-07",7337.65,7528.24,7337.65,7432.94,119500],["2024-02-15",7432.94,7528.24,7432.94,7432.94,141200],["2024-02-16",7528.24,7528.24,7432.94,7432.94,81400],["2024-02-19",7432.94,7528.24,7337.65,7528.24,134800],["2024-02-20",7528.24,7528.24,7337.65,7432.94,181700],["2024-02-21",7432.94,7814.12,7337.65,7814.12,978500],["2024-02-22",7814.12,8385.88,7814.12,8100.0,994600],["2024-02-23",8100.0,8290.59,7528.24,7718.82,814500],["2024-02-26",7718.82,7814.12,7528.24,7718.82,364500],["2024-02-27",7718.82,8004.71,7623.53,8004.71,544400],["2024-02-28",7909.41,8100.0,7814.12,7909.41,461600],["2024-02-29",8004.71,8004.71,7718.82,7814.12,291000],["2024-03-01",7718.82,7814.12,7623.53,7814.12,560400],["2024-03-04",7814.12,7909.41,7718.82,7814.12,352100],["2024-03-05",7814.12,7909.41,7718.82,7909.41,301100],["2024-03-06",7814.12,7814.12,7623.53,7718.82,253900],["2024-03-07",7623.53,7814.12,7623.53,7718.82,252400],["2024-03-08",7718.82,7718.82,7528.24,7528.24,287100],["2024-03-11",7528.24,7718.82,7432.94,7528.24,469300],["2024-03-12",7528.24,7528.24,7432.94,7432.94,101100],["2024-03-13",7432.94,7623.53,7432.94,7623.53,307100],["2024-03-14",7528.24,7623.53,7432.94,7528.24,267900],["2024-03-15",7528.24,7623.53,7432.94,7528.24,376500],["2024-03-18",7528.24,7623.53,7242.35,7337.65,541100],["2024-03-19",7432.94,7528.24,7337.65,7432.94,191500],["2024-03-20",7432.94,7528.24,7337.65,7432.94,134700],["2024-03-21",7432.94,7528.24,7432.94,7528.24,261100],["2024-03-22",7528.24,7718.82,7528.24,7528.24,312100],["2024-03-25",7623.53,7623.53,7432.94,7528.24,332900],["2024-03-26",7623.53,7623.53,7432.94,7528.24,213600],["2024-03-27",7528.24,7623.53,7432.94,7528.24,195700],["2024-03-28",7528.24,7528.24,7432.94,7432.94,212700],["2024-03-29",7432.94,7528.24,7337.65,7432.94,143700],["2024-04-01",7432.94,7528.24,7337.65,7432.94,234700],["2024-04-02",7432.94,7528.24,7337.65,7528.24,330800],["2024-04-03",7337.65,7528.24,7337.65,7337.65,289100],["2024-04-04",7337.65,7432.94,7242.35,7337.65,219700],["2024-04-05",7337.65,7337.65,7147.06,7147.06,455600],["2024-04-08",7147.06,7242.35,7147.06,7147.06,133300],["2024-04-09",7147.06,7242.35,7147.06,7242.35,117100],["2024-04-10",7242.35,7337.65,7147.06,7242.35,145000],["2024-04-11",7147.06,7242.35,7147.06,7147.06,83100],["2024-04-12",7147.06,7242.35,7051.76,7051.76,260200],["2024-04-15",7147.06,7147.06,6670.59,6670.59,374500],["2024-04-16",6670.59,6956.47,6575.29,6670.59,351000],["2024-04-17",6765.88,6861.18,6575.29,6575.29,325400],["2024-04-19",6575.29,6575.29,6384.71,6480.0,273800],["2024-04-22",6575.29,6670.59,6480.0,6575.29,103900],["2024-04-23",6575.29,6670.59,6384.71,6480.0,109800],["2024-04-24",6575.29,6765.88,6480.0,6670.59,321900],["2024-04-25",6575.29,6670.59,6480.0,6670.59,167700],["2024-04-26",6575.29,6670.59,6480.0,6575.29,364500],["2024-05-02",6480.0,6670.59,6480.0,6670.59,75800],["2024-05-03",6480.0,6575.29,6480.0,6575.29,89900],["2024-05-06",6575.29,6670.59,6480.0,6575.29,350200],["2024-05-07",6670.59,7051.76,6575.29,6861.18,245100],["2024-05-08",6765.88,6956.47,6670.59,6765.88,106000],["2024-05-09",6765.88,6861.18,6575.29,6670.59,231600],["2024-05-10",6670.59,6765.88,6575.29,6670.59,74900],["2024-05-13",6670.59,6861.18,6575.29,6765.88,211600],["2024-05-14",6765.88,6861.18,6670.59,6861.18,111400],["2024-05-15",6765.88,6861.18,6670.59,6861.18,81200],["2024-05-16",6861.18,6956.47,6765.88,6861.18,283000],["2024-05-17",6861.18,6861.18,6765.88,6861.18,164000],["2024-05-20",6861.18,6956.47,6765.88,6956.47,356000],["2024-05-21",6861.18,7051.76,6861.18,6956.47,173200],["2024-05-22",6956.47,7051.76,6861.18,6956.47,320100],["2024-05-23",7051.76,7337.65,6956.47,7147.06,333400],["2024-05-24",7051.76,7147.06,6861.18,6956.47,236600],["2024-05-27",6956.47,7051.76,6765.88,6861.18,223200],["2024-05-28",6765.88,6956.47,6765.88,6861.18,185100],["2024-05-29",6861.18,6956.47,6861.18,6861.18,176300],["2024-05-30",6861.18,7051.76,6861.18,6956.47,227400],["2024-05-31",6956.47,6956.47,6861.18,6861.18,138700],["2024-06-03",6861.18,7337.65,6861.18,7147.06,615900],["2024-06-04",7147.06,7337.65,7051.76,7147.06,222700],["2024-06-05",7051.76,7337.65,6956.47,7051.76,385700],["2024-06-06",6956.47,7337.65,6956.47,7242.35,454200],["2024-06-07",7147.06,7242.35,7051.76,7147.06,147100],["2024-06-10",7147.06,7242.35,7147.06,7242.35,230800],["2024-06-11",7147.06,7147.06,7051.76,7147.06,227100],["2024-06-12",7147.06,7147.06,6956.47,7147.06,198100],["2024-06-13",7147.06,7337.65,7147.06,7242.35,343500],["2024-06-14",7147.06,7337.65,6956.47,7051.76,299900],["2024-06-17",7051.76,7147.06,6956.47,7051.76,195000],["2024-06-18",7147.06,7147.06,6956.47,7147.06,104400],["2024-06-19",7051.76,7147.06,6956.47,7147.06,181500],["2024-06-20",7051.76,7814.12,7051.76,7718.82,2203000],["2024-06-21",7718.82,8576.47,7718.82,8385.88,3264800],["2024-06-24",8385.88,8957.65,8195.29,8481.18,2637500],["2024-06-25",8481.18,8671.76,8100.0,8385.88,1236200],["2024-06-26",8385.88,8385.88,7623.53,8100.0,1588300],["2024-06-27",8100.0,8100.0,7718.82,8004.71,469900],["2024-06-28",7909.41,7909.41,7242.35,7718.82,955700],["2024-07-01",7623.53,7718.82,7147.06,7432.94,630000],["2024-07-02",7337.65,7528.24,7242.35,7432.94,333300],["2024-07-03",7432.94,7528.24,7242.35,7432.94,349200],["2024-07-04",7337.65,8100.0,7337.65,7909.41,1157200],["2024-07-05",8195.29,8481.18,7623.53,7718.82,867200],["2024-07-08",7718.82,7814.12,7528.24,7718.82,526300],["2024-07-09",7814.12,8004.71,7432.94,7718.82,889100],["2024-07-10",7718.82,7718.82,7528.24,7718.82,574900],["2024-07-11",7718.82,7814.12,7528.24,7718.82,361700],["2024-07-12",7623.53,7718.82,7528.24,7623.53,274600],["2024-07-15",7528.24,7623.53,7432.94,7528.24,325000],["2024-07-16",7528.24,7718.82,7432.94,7623.53,428600],["2024-07-17",7623.53,7718.82,7051.76,7147.06,532800],["2024-07-18",7337.65,7337.65,6956.47,7242.35,581900],["2024-07-19",7337.65,7337.65,6861.18,7051.76,452500],["2024-07-22",6956.47,7147.06,6575.29,6765.88,476500],["2024-07-23",6765.88,6956.47,6575.29,6670.59,453100],["2024-07-24",6670.59,6765.88,6480.0,6670.59,619100],["2024-07-25",6765.88,6861.18,6670.59,6861.18,150600],["2024-07-26",6861.18,6861.18,6670.59,6765.88,145800],["2024-07-29",6765.88,6861.18,6765.88,6765.88,139900],["2024-07-30",6765.88,6861.18,6670.59,6765.88,185200],["2024-07-31",6765.88,6861.18,6765.88,6765.88,106700],["2024-08-01",6765.88,6861.18,6575.29,6670.59,411700],["2024-08-02",6670.59,6670.59,6480.0,6670.59,174500],["2024-08-05",6670.59,6670.59,6194.12,6289.41,488100],["2024-08-06",6289.41,6670.59,5622.35,6480.0,393000],["2024-08-07",6384.71,6480.0,6289.41,6480.0,87000],["2024-08-08",6384.71,6861.18,6289.41,6575.29,337800],["2024-08-09",6670.59,6765.88,6575.29,6575.29,126300],["2024-08-12",6575.29,6765.88,6575.29,6670.59,111700],["2024-08-13",6670.59,6670.59,6480.0,6575.29,243800],["2024-08-14",6575.29,6670.59,6480.0,6575.29,171700],["2024-08-15",6670.59,6765.88,6575.29,6765.88,232600],["2024-08-16",6575.29,7051.76,6575.29,6956.47,567900],["2024-08-19",6956.47,7051.76,6861.18,6861.18,117000],["2024-08-20",6765.88,7051.76,6765.88,7051.76,491200],["2024-08-21",7051.76,7147.06,6861.18,7051.76,347300],["2024-08-22",6861.18,7051.76,6861.18,6956.47,142800],["2024-08-23",6861.18,6861.18,6670.59,6861.18,307400],["2024-08-26",6765.88,6956.47,6670.59,6861.18,160100],["2024-08-27",6861.18,6861.18,6670.59,6765.88,78300],["2024-08-28",6670.59,6765.88,6670.59,6765.88,150500],["2024-08-29",6765.88,6765.88,6575.29,6670.59,93800],["2024-08-30",6670.59,6765.88,6670.59,6670.59,162500],["2024-09-04",6670.59,6765.88,6575.29,6765.88,360400],["2024-09-05",6765.88,6861.18,6670.59,6670.59,106600],["2024-09-06",6670.59,6765.88,6575.29,6765.88,179100],["2024-09-09",6670.59,6861.18,6575.29,6670.59,180200],["2024-09-10",6670.59,6765.88,6575.29,6670.59,106700],["2024-09-11",6670.59,6765.88,6575.29,6670.59,146700],["2024-09-12",6670.59,6670.59,6575.29,6670.59,85100],["2024-09-13",6575.29,6765.88,6575.29,6670.59,143100],["2024-09-16",6670.59,6670.59,6575.29,6670.59,125600],["2024-09-17",6575.29,6670.59,6575.29,6670.59,63000],["2024-09-18",6765.88,6765.88,6575.29,6670.59,76800],["2024-09-19",6575.29,6765.88,6575.29,6765.88,62600],["2024-09-20",6765.88,6765.88,6575.29,6670.59,345100],["2024-09-23",6670.59,6765.88,6575.29,6765.88,76000],["2024-09-24",6670.59,6861.18,6670.59,6861.18,246200],["2024-09-25",6861.18,6861.18,6765.88,6861.18,78900],["2024-09-26",6765.88,6956.47,6670.59,6765.88,271100],["2024-09-27",6765.88,6861.18,6670.59,6765.88,137300],["2024-09-30",6765.88,6861.18,6670.59,6765.88,98300],["2024-10-01",6765.88,6861.18,6765.88,6861.18,498300],["2024-10-02",6765.88,6861.18,6670.59,6765.88,64500],["2024-10-03",6765.88,6765.88,6575.29,6575.29,228600],["2024-10-04",6670.59,6670.59,6575.29,6670.59,75500],["2024-10-07",6670.59,6670.59,6575.29,6670.59,91800],["2024-10-08",6575.29,6670.59,6575.29,6670.59,79400],["2024-10-09",6575.29,6670.59,6575.29,6575.29,182100],["2024-10-10",6575.29,6670.59,6575.29,6575.29,106500],["2024-10-11",6575.29,6670.59,6575.29,6575.29,35000],["2024-10-14",6575.29,6670.59,6575.29,6575.29,99700],["2024-10-15",6670.59,6670.59,6480.0,6575.29,126700],["2024-10-16",6575.29,6575.29,6480.0,6575.29,127400],["2024-10-17",6480.0,6575.29,6384.71,6480.0,173600],["2024-10-18",6480.0,6575.29,6480.0,6480.0,95000],["2024-10-21",6480.0,6480.0,6384.71,6480.0,119400],["2024-10-22",6384.71,6575.29,6384.71,6480.0,74900],["2024-10-23",6575.29,6575.29,6384.71,6480.0,111100],["2024-10-24",6480.0,6575.29,6384.71,6480.0,62800],["2024-10-25",6384.71,6480.0,6384.71,6384.71,50500],["2024-10-28",6384.71,6480.0,6384.71,6480.0,38600],["2024-10-29",6480.0,6575.29,6384.71,6384.71,126500],["2024-10-30",6480.0,6480.0,6384.71,6384.71,47200],["2024-10-31",6384.71,6480.0,6289.41,6384.71,41600],["2024-11-01",6384.71,6480.0,6289.41,6384.71,85000],["2024-11-04",6480.0,6480.0,6289.41,6384.71,86600],["2024-11-05",6289.41,6384.71,6194.12,6384.71,68100],["2024-11-06",6194.12,6384.71,6194.12,6289.41,91100],["2024-11-07",6289.41,6480.0,6289.41,6384.71,94600],["2024-11-08",6384.71,6480.0,6289.41,6384.71,18700],["2024-11-11",6289.41,6384.71,6194.12,6289.41,103200],["2024-11-12",6289.41,6480.0,6289.41,6384.71,37500],["2024-11-13",6289.41,6384.71,6194.12,6289.41,73500],["2024-11-14",6194.12,6289.41,6098.82,6194.12,101200],["2024-11-15",6098.82,6194.12,6003.53,6194.12,109100],["2024-11-18",6098.82,6098.82,5908.24,6098.82,92300],["2024-11-19",6003.53,6098.82,5908.24,6003.53,57900],["2024-11-20",6003.53,6098.82,5812.94,6003.53,66100],["2024-11-21",6003.53,6098.82,5908.24,6003.53,27500],["2024-11-22",6003.53,6098.82,5908.24,6003.53,130900],["2024-11-25",6098.82,6098.82,6003.53,6098.82,81600],["2024-11-26",6003.53,6194.12,6003.53,6003.53,358500],["2024-11-27",6098.82,6098.82,6003.53,6098.82,303900],["2024-11-28",6003.53,6098.82,6003.53,6003.53,340300],["2024-11-29",6098.82,6098.82,5908.24,6098.82,76200],["2024-12-02",6098.82,6194.12,6003.53,6003.53,37400],["2024-12-03",6003.53,6098.82,6003.53,6098.82,69300],["2024-12-04",6098.82,6098.82,6003.53,6098.82,948400],["2024-12-05",6003.53,6194.12,5908.24,6194.12,139200],["2024-12-06",6194.12,6194.12,6003.53,6098.82,153300],["2024-12-09",6003.53,6289.41,6003.53,6289.41,1252300],["2024-12-10",6289.41,6289.41,6098.82,6289.41,628600],["2024-12-11",6194.12,6289.41,6098.82,6098.82,1120200],["2024-12-12",6289.41,6289.41,6098.82,6194.12,54000],["2024-12-13",6098.82,6194.12,6098.82,6194.12,36600],["2024-12-16",6098.82,6194.12,6003.53,6098.82,137300],["2024-12-17",6098.82,6098.82,6003.53,6003.53,30200],["2024-12-18",6098.82,6098.82,6003.53,6098.82,40000],["2024-12-19",6003.53,6098.82,5908.24,6003.53,125000],["2024-12-20",6003.53,6098.82,6003.53,6098.82,97700],["2024-12-23",6003.53,6194.12,6003.53,6098.82,1633200],["2024-12-24",6194.12,6194.12,6003.53,6194.12,127400],["2024-12-25",6194.12,6670.59,6194.12,6480.0,1298400],["2024-12-26",6575.29,6575.29,6384.71,6384.71,2731244],["2024-12-27",6384.71,6384.71,6194.12,6384.71,1023800],["2024-12-30",6194.12,6384.71,6194.12,6384.71,2066244],["2024-12-31",6194.12,6289.41,6194.12,6289.41,896900],["2025-01-02",6289.41,6289.41,6194.12,6289.41,49800],["2025-01-03",6289.41,6384.71,6194.12,6289.41,56900],["2025-01-06",6289.41,6384.71,6098.82,6194.12,99400],["2025-01-07",6289.41,6289.41,6098.82,6194.12,11400],["2025-01-08",6194.12,6289.41,5812.94,6098.82,188200],["2025-01-09",6003.53,6098.82,5812.94,6003.53,161200],["2025-01-10",6003.53,6098.82,5812.94,6003.53,123900],["2025-01-13",6003.53,6098.82,5812.94,6003.53,151700],["2025-01-14",6003.53,6194.12,5908.24,6098.82,132300],["2025-01-15",6194.12,6480.0,6003.53,6384.71,329700],["2025-01-16",6384.71,6384.71,6003.53,6289.41,153800],["2025-01-17",6194.12,6289.41,6098.82,6289.41,102800],["2025-01-20",6194.12,6289.41,6003.53,6289.41,132300],["2025-01-21",6098.82,6289.41,6003.53,6194.12,168900],["2025-01-22",6289.41,6289.41,6098.82,6194.12,58800],["2025-01-23",6098.82,6194.12,6003.53,6194.12,84000],["2025-01-24",6098.82,6098.82,6003.53,6003.53,107200],["2025-02-03",6098.82,6098.82,5908.24,6098.82,80000],["2025-02-04",6003.53,6289.41,6003.53,6289.41,176900],["2025-02-05",6289.41,6289.41,6194.12,6289.41,77500],["2025-02-06",6194.12,6384.71,6194.12,6194.12,117400],["2025-02-07",6194.12,6384.71,6194.12,6289.41,133000],["2025-02-10",6289.41,6384.71,6098.82,6194.12,120200],["2025-02-11",6194.12,6480.0,6194.12,6384.71,279700],["2025-02-12",6384.71,6480.0,6289.41,6384.71,75500],["2025-02-13",6384.71,6384.71,6289.41,6384.71,75600],["2025-02-14",6289.41,6575.29,6289.41,6480.0,324227],["2025-02-17",6480.0,6670.59,6480.0,6575.29,248900],["2025-02-18",6575.29,6765.88,6575.29,6765.88,500000],["2025-02-19",6765.88,6861.18,6670.59,6765.88,312500],["2025-02-20",6765.88,6765.88,6575.29,6670.59,235800],["2025-02-21",6670.59,6670.59,6480.0,6480.0,243600],["2025-02-24",6575.29,6670.59,6480.0,6575.29,149500],["2025-02-25",6670.59,6670.59,6480.0,6575.29,180000],["2025-02-26",6575.29,6575.29,6480.0,6480.0,174100],["2025-02-27",6480.0,6480.0,6384.71,6480.0,89100],["2025-02-28",6575.29,6575.29,6480.0,6575.29,61700],["2025-03-03",6480.0,6575.29,6480.0,6480.0,55700],["2025-03-04",6384.71,6480.0,6384.71,6480.0,95700],["2025-03-05",6480.0,6480.0,6289.41,6480.0,154300],["2025-03-06",6384.71,6480.0,6289.41,6480.0,131300],["2025-03-07",6384.71,6480.0,6384.71,6480.0,62500],["2025-03-10",6480.0,6575.29,6384.71,6480.0,136800],["2025-03-11",6480.0,6575.29,6384.71,6575.29,156800],["2025-03-12",6575.29,6575.29,6480.0,6480.0,159100],["2025-03-13",6575.29,6575.29,6289.41,6289.41,175800],["2025-03-14",6384.71,6384.71,6289.41,6384.71,117300],["2025-03-17",6384.71,6480.0,6289.41,6480.0,77500],["2025-03-18",6480.0,6480.0,6289.41,6384.71,104600],["2025-03-19",6289.41,6480.0,6289.41,6384.71,80700],["2025-03-20",6289.41,6384.71,6194.12,6289.41,97200],["2025-03-21",6289.41,6384.71,6194.12,6384.71,51600],["2025-03-24",6289.41,6289.41,6194.12,6194.12,122600],["2025-03-25",6194.12,6289.41,6194.12,6289.41,111200],["2025-03-26",6289.41,6289.41,6098.82,6289.41,156400],["2025-03-27",6194.12,6289.41,6194.12,6194.12,78200],["2025-03-28",6194.12,6289.41,6098.82,6194.12,66500],["2025-03-31",6098.82,6289.41,6098.82,6194.12,103900],["2025-04-01",6098.82,6289.41,6098.82,6289.41,116500],["2025-04-02",6289.41,6289.41,6194.12,6289.41,78900],["2025-04-03",6289.41,6289.41,5431.76,5622.35,786700],["2025-04-04",5431.76,5908.24,5145.88,5812.94,276600],["2025-04-08",5527.06,5622.35,4860.0,5050.59,322700],["2025-04-09",5050.59,5050.59,4383.53,4669.41,706400],["2025-04-10",4764.71,5336.47,4764.71,5336.47,101200],["2025-04-11",5527.06,5812.94,5241.18,5527.06,307400],["2025-04-14",5622.35,5622.35,5431.76,5431.76,81200],["2025-04-15",5431.76,5622.35,5431.76,5527.06,113100],["2025-04-16",5527.06,5622.35,5527.06,5622.35,130800],["2025-04-17",5431.76,5717.65,5336.47,5622.35,110100],["2025-04-18",5622.35,5622.35,5527.06,5622.35,183900],["2025-04-21",5622.35,5622.35,5527.06,5527.06,36200],["2025-04-22",5431.76,5527.06,5050.59,5336.47,191800],["2025-04-23",5431.76,5431.76,5241.18,5336.47,189900],["2025-04-24",5336.47,5431.76,5241.18,5241.18,212700],["2025-04-25",5431.76,5431.76,5241.18,5336.47,84400],["2025-04-28",5336.47,5431.76,5241.18,5431.76,71500],["2025-04-29",5336.47,5527.06,5336.47,5431.76,60600],["2025-05-05",5527.06,5812.94,5527.06,5812.94,246800],["2025-05-06",5812.94,5908.24,5717.65,5812.94,97600],["2025-05-07",5812.94,5812.94,5717.65,5812.94,54100],["2025-05-08",5717.65,5812.94,5622.35,5812.94,72400],["2025-05-09",5717.65,5812.94,5717.65,5812.94,102000],["2025-05-12",5812.94,5908.24,5717.65,5908.24,56900],["2025-05-13",5908.24,6003.53,5812.94,6003.53,135400],["2025-05-14",5908.24,6003.53,5812.94,5908.24,130000],["2025-05-15",5908.24,6480.0,5908.24,6384.71,951700],["2025-05-16",6480.0,6480.0,6194.12,6289.41,314200],["2025-05-19",6289.41,6384.71,6098.82,6384.71,369000],["2025-05-20",6289.41,6765.88,6289.41,6575.29,534400],["2025-05-21",6575.29,6575.29,6289.41,6480.0,316600],["2025-05-22",6670.59,6670.59,6289.41,6384.71,462200],["2025-05-23",6384.71,6384.71,6194.12,6289.41,207700],["2025-05-26",6289.41,6384.71,6194.12,6289.41,225300],["2025-05-27",6289.41,6480.0,6194.12,6384.71,248900],["2025-05-28",6384.71,7147.06,6289.41,7147.06,1812100],["2025-05-29",7528.24,7623.53,7147.06,7337.65,984900],["2025-05-30",7337.65,7337.65,6956.47,7242.35,942400],["2025-06-02",7242.35,7718.82,7147.06,7623.53,1052100],["2025-06-03",7718.82,8481.18,7623.53,8481.18,5259300],["2025-06-04",9052.94,9529.41,8576.47,9148.24,2929000],["2025-06-05",9148.24,9529.41,8767.06,9243.53,1960700],["2025-06-06",8957.65,9529.41,8957.65,9148.24,1470600],["2025-06-09",9243.53,9243.53,8767.06,8957.65,1074500],["2025-06-10",8957.65,9243.53,8767.06,8862.35,1139700],["2025-06-11",8862.35,9052.94,8767.06,8957.65,554900],["2025-06-12",8862.35,9529.41,8767.06,9243.53,3016000],["2025-06-13",9243.53,9243.53,8767.06,9148.24,839300],["2025-06-16",9148.24,9434.12,8862.35,9338.82,1565900],["2025-06-17",9148.24,9434.12,9052.94,9243.53,1241300],["2025-06-18",9243.53,9338.82,8862.35,8862.35,1281900],["2025-06-19",8862.35,8957.65,8767.06,8957.65,456400],["2025-06-20",8957.65,8957.65,8767.06,8957.65,563900],["2025-06-23",8862.35,8862.35,8290.59,8671.76,1769900],["2025-06-24",8385.88,8862.35,8385.88,8767.06,927700],["2025-06-25",8767.06,9052.94,8576.47,8862.35,1116600],["2025-06-26",8862.35,8957.65,8671.76,8862.35,528300],["2025-06-27",8957.65,8957.65,8385.88,8481.18,1230400],["2025-06-30",8481.18,8767.06,8385.88,8385.88,704000],["2025-07-01",8385.88,8576.47,7718.82,7814.12,2139300],["2025-07-02",7814.12,7909.41,7528.24,7718.82,1132000],["2025-07-03",7623.53,7814.12,7528.24,7718.82,874000],["2025-07-04",7623.53,7814.12,7623.53,7718.82,582700],["2025-07-07",7718.82,7909.41,7623.53,7718.82,622200],["2025-07-08",7718.82,7909.41,7623.53,7909.41,970800],["2025-07-09",7909.41,8100.0,7814.12,7909.41,930800],["2025-07-10",8004.71,8004.71,7718.82,7909.41,786500],["2025-07-11",7909.41,7909.41,7718.82,7909.41,744000],["2025-07-14",7909.41,8004.71,7718.82,7909.41,625900],["2025-07-15",7909.41,8004.71,7814.12,7909.41,658900],["2025-07-16",7909.41,8385.88,7814.12,8195.29,1014300],["2025-07-17",8290.59,8576.47,8100.0,8576.47,1684700],["2025-07-18",8576.47,8767.06,8290.59,8385.88,1416200],["2025-07-21",8385.88,8481.18,8004.71,8100.0,1221300],["2025-07-22",8100.0,8290.59,8004.71,8290.59,642100],["2025-07-23",8195.29,8576.47,8195.29,8290.59,1008600],["2025-07-24",8385.88,8481.18,8100.0,8195.29,544900],["2025-07-25",8195.29,8290.59,8100.0,8195.29,916100],["2025-07-28",8290.59,8576.47,8100.0,8576.47,1989400],["2025-07-29",8767.06,8957.65,8195.29,8290.59,2808900],["2025-07-30",8290.59,8576.47,8004.71,8385.88,1279000],["2025-07-31",8481.18,8576.47,8100.0,8290.59,1434300],["2025-08-01",8290.59,8481.18,8195.29,8290.59,1223500],["2025-08-04",8385.88,8481.18,8195.29,8481.18,1188100],["2025-08-05",8576.47,9243.53,8385.88,8767.06,3418400],["2025-08-06",8767.06,9434.12,8767.06,9243.53,1939100],["2025-08-07",9243.53,9434.12,9052.94,9243.53,1367900],["2025-08-08",9243.53,9434.12,9052.94,9338.82,2012400],["2025-08-11",9529.41,10577.65,9338.82,10577.65,2117400],["2025-08-12",11911.76,11911.76,10672.94,10958.82,3205600],["2025-08-13",11054.12,11244.71,10291.76,10768.24,2375800],["2025-08-14",10672.94,11054.12,10291.76,10672.94,1791800],["2025-08-15",10672.94,11625.88,10482.35,11149.41,2889300],["2025-08-18",11149.41,11911.76,11054.12,11816.47,1959200],["2025-08-19",11816.47,12102.35,10958.82,11149.41,3301200],["2025-08-20",11244.71,11340.0,9815.29,10482.35,3549300],["2025-08-21",10768.24,10768.24,10101.18,10291.76,984300],["2025-08-22",10291.76,10672.94,9910.59,10482.35,1618500],["2025-08-25",10482.35,10672.94,10196.47,10387.06,1147200],["2025-08-26",10387.06,10768.24,10291.76,10768.24,969700],["2025-08-27",10768.24,11054.12,10482.35,10672.94,1057000],["2025-08-28",10672.94,10768.24,10482.35,10672.94,760700],["2025-08-29",10672.94,10768.24,10482.35,10577.65,842600],["2025-09-03",10482.35,11054.12,10387.06,10958.82,1217900],["2025-09-04",10863.53,11149.41,10672.94,10958.82,891100],["2025-09-05",10958.82,11244.71,10768.24,10958.82,2556384],["2025-09-08",10958.82,11054.12,10387.06,10482.35,1278700],["2025-09-09",10482.35,10672.94,10196.47,10387.06,972400],["2025-09-10",10387.06,10577.65,10196.47,10196.47,431400],["2025-09-11",10196.47,10291.76,9624.71,10101.18,1037700],["2025-09-12",10101.18,10672.94,10101.18,10482.35,696200],["2025-09-15",10577.65,10672.94,10387.06,10577.65,566600],["2025-09-16",10672.94,10768.24,10291.76,10387.06,882500],["2025-09-17",10387.06,10482.35,10291.76,10387.06,532500],["2025-09-18",10387.06,10482.35,10291.76,10482.35,407000],["2025-09-19",10482.35,10577.65,10291.76,10291.76,321400],["2025-09-22",10291.76,10482.35,10005.88,10291.76,446200],["2025-09-23",10101.18,10387.06,10101.18,10196.47,207400],["2025-09-24",10196.47,10387.06,10101.18,10387.06,330500],["2025-09-25",10196.47,10863.53,10196.47,10672.94,1305400],["2025-09-26",10768.24,10863.53,10577.65,10672.94,675600],["2025-09-29",10768.24,10863.53,10387.06,10482.35,743900],["2025-09-30",10482.35,10482.35,10005.88,10196.47,915800],["2025-10-01",10196.47,10291.76,10005.88,10196.47,380900],["2025-10-02",10101.18,10196.47,9529.41,9624.71,1257200],["2025-10-03",9624.71,9624.71,9052.94,9148.24,977200],["2025-10-06",9243.53,9720.0,9243.53,9624.71,446700],["2025-10-07",9720.0,9720.0,9243.53,9243.53,396100],["2025-10-08",9434.12,9720.0,9243.53,9338.82,477700],["2025-10-09",9434.12,9434.12,8957.65,9148.24,749900],["2025-10-10",9148.24,9243.53,8957.65,9052.94,704500],["2025-10-13",9052.94,9052.94,8671.76,8671.76,1171200],["2025-10-14",8767.06,9148.24,8671.76,8671.76,641400],["2025-10-15",8671.76,8862.35,8385.88,8576.47,795900],["2025-10-16",8576.47,8576.47,8290.59,8576.47,700400],["2025-10-17",8481.18,8862.35,8385.88,8671.76,492300],["2025-10-20",8671.76,8862.35,7623.53,8004.71,615700],["2025-10-21",8195.29,8195.29,7718.82,8004.71,656900],["2025-10-22",8004.71,8004.71,7718.82,8004.71,259600],["2025-10-23",8004.71,8195.29,7909.41,8100.0,156600],["2025-10-24",8100.0,8195.29,7814.12,8195.29,268800],["2025-10-27",8195.29,8290.59,8004.71,8004.71,159300],["2025-10-28",8004.71,8195.29,7909.41,8195.29,215300],["2025-10-29",8290.59,8385.88,8195.29,8385.88,270500],["2025-10-30",8385.88,8385.88,8195.29,8290.59,116900],["2025-10-31",8290.59,8290.59,8195.29,8195.29,235800],["2025-11-03",8290.59,8290.59,7814.12,7909.41,254000],["2025-11-04",8004.71,8195.29,7814.12,8195.29,293500],["2025-11-05",8290.59,8290.59,8100.0,8195.29,200400],["2025-11-06",8290.59,8290.59,8100.0,8195.29,122000],["2025-11-07",8195.29,8195.29,7909.41,8100.0,195900],["2025-11-10",8100.0,8100.0,7909.41,8100.0,160000],["2025-11-11",8100.0,8195.29,8004.71,8100.0,98600],["2025-11-12",8300.0,8400.0,8200.0,8400.0,308700],["2025-11-13",8400.0,8400.0,8200.0,8400.0,93400],["2025-11-14",8300.0,8600.0,8300.0,8400.0,176500],["2025-11-17",8500.0,8800.0,8400.0,8800.0,344600],["2025-11-18",8800.0,8800.0,8300.0,8500.0,269000],["2025-11-19",8600.0,8600.0,8300.0,8400.0,155000],["2025-11-20",8500.0,8500.0,8300.0,8400.0,91000],["2025-11-21",8400.0,8500.0,8300.0,8400.0,157900],["2025-11-24",8500.0,8500.0,8300.0,8500.0,34400],["2025-11-25",8500.0,8500.0,8200.0,8200.0,181800],["2025-11-26",8300.0,8400.0,8100.0,8400.0,86700],["2025-11-27",8400.0,8400.0,8200.0,8200.0,116800],["2025-11-28",8200.0,8300.0,8100.0,8200.0,204200],["2025-12-01",8200.0,8200.0,8100.0,8200.0,78400],["2025-12-02",8100.0,8300.0,8000.0,8200.0,170000],["2025-12-03",8200.0,8500.0,8100.0,8300.0,313400],["2025-12-04",8500.0,8600.0,8300.0,8400.0,213300],["2025-12-05",8700.0,9500.0,8700.0,9200.0,1259300],["2025-12-08",9200.0,9400.0,8900.0,9000.0,660900],["2025-12-09",9100.0,9100.0,8500.0,8900.0,788400],["2025-12-10",9000.0,9000.0,8700.0,8900.0,589800],["2025-12-11",9000.0,9000.0,8600.0,8700.0,1802500],["2025-12-12",8700.0,8700.0,8400.0,8500.0,590000],["2025-12-15",8500.0,8500.0,8200.0,8300.0,405900],["2025-12-16",8400.0,8600.0,8200.0,8600.0,158500],["2025-12-17",8600.0,8700.0,8400.0,8600.0,240500],["2025-12-18",8600.0,8800.0,8500.0,8800.0,223800],["2025-12-19",8700.0,8900.0,8700.0,8900.0,385600],["2025-12-22",9000.0,9100.0,8700.0,8900.0,229800],["2025-12-23",8700.0,8800.0,8500.0,8700.0,286500],["2025-12-24",8600.0,9400.0,8600.0,9200.0,1243800],["2025-12-25",9100.0,9500.0,9100.0,9300.0,1439600],["2025-12-26",9300.0,9300.0,9000.0,9300.0,683400],["2025-12-29",9400.0,9700.0,9200.0,9700.0,888600],["2025-12-30",9600.0,10300.0,9500.0,10300.0,2116300],["2025-12-31",10300.0,10500.0,10200.0,10400.0,1329700],["2026-01-05",10400.0,10700.0,10100.0,10300.0,616900],["2026-01-06",10300.0,11200.0,10200.0,11200.0,2436700],["2026-01-07",11000.0,11500.0,11000.0,11500.0,1713700],["2026-01-08",11200.0,11500.0,11000.0,11000.0,1360500],["2026-01-09",11100.0,11800.0,11000.0,11400.0,966500],["2026-01-12",11400.0,11700.0,11000.0,11400.0,454400],["2026-01-13",11400.0,11700.0,11100.0,11300.0,515900],["2026-01-14",11400.0,12500.0,11300.0,12100.0,1963700],["2026-01-15",12100.0,12400.0,11700.0,12100.0,463600],["2026-01-16",12000.0,13600.0,12000.0,13600.0,1882100],["2026-01-19",13600.0,14500.0,13600.0,13800.0,1263500],["2026-01-20",14000.0,14200.0,12700.0,13100.0,1231400],["2026-01-21",12800.0,13200.0,12500.0,12900.0,585300],["2026-01-22",12800.0,13400.0,12800.0,12900.0,984300],["2026-01-23",13000.0,13000.0,12400.0,12500.0,1125900],["2026-01-26",12600.0,12900.0,12200.0,12300.0,919700],["2026-01-27",12400.0,12400.0,12000.0,12200.0,511900],["2026-01-28",12100.0,12900.0,12100.0,12500.0,453500],["2026-01-29",12500.0,12500.0,12200.0,12500.0,175000],["2026-01-30",12500.0,13500.0,12500.0,12900.0,686400],["2026-02-02",12900.0,13100.0,12400.0,12800.0,235600],["2026-02-03",12800.0,13300.0,12700.0,13100.0,472700],["2026-02-04",13100.0,13100.0,12600.0,13000.0,333700],["2026-02-05",12900.0,13500.0,12900.0,13200.0,974800],["2026-02-06",13200.0,13200.0,12300.0,12500.0,763300],["2026-02-09",12600.0,12600.0,12300.0,12400.0,264600],["2026-02-10",12200.0,12500.0,12000.0,12200.0,557200],["2026-02-11",12200.0,12700.0,12100.0,12300.0,194000],["2026-02-12",12800.0,12800.0,12000.0,12200.0,211700],["2026-02-13",12200.0,12200.0,11900.0,12100.0,519500],["2026-02-23",12300.0,12400.0,12100.0,12200.0,193200],["2026-02-24",12200.0,12500.0,12100.0,12200.0,317500],["2026-02-25",12300.0,12600.0,12100.0,12400.0,413400],["2026-02-26",12600.0,13400.0,12600.0,13100.0,805400],["2026-02-27",13100.0,13400.0,12800.0,13000.0,285300],["2026-03-02",12800.0,12900.0,11600.0,12300.0,1475200],["2026-03-03",12100.0,12400.0,12100.0,12300.0,660100],["2026-03-04",12200.0,12200.0,11300.0,11800.0,663000],["2026-03-05",11800.0,12500.0,11700.0,12000.0,458500],["2026-03-06",12200.0,12200.0,11600.0,11600.0,251800],["2026-03-09",11500.0,11500.0,10100.0,10100.0,2327600],["2026-03-10",10200.0,11000.0,10200.0,10500.0,360100],["2026-03-11",10500.0,11000.0,10500.0,10800.0,227300],["2026-03-12",10800.0,11000.0,10500.0,10700.0,135800],["2026-03-13",10500.0,10900.0,10500.0,10800.0,175400],["2026-03-16",10700.0,10900.0,10500.0,10600.0,169600],["2026-03-17",10700.0,10900.0,10500.0,10600.0,117200],["2026-03-18",10700.0,10700.0,10400.0,10700.0,251000],["2026-03-19",10500.0,10500.0,10300.0,10400.0,175000],["2026-03-20",10400.0,10400.0,10100.0,10100.0,117700],["2026-03-23",10500.0,10500.0,9500.0,9700.0,129800],["2026-03-24",9700.0,10400.0,9700.0,10000.0,139900],["2026-03-25",10500.0,10500.0,10200.0,10400.0,170500],["2026-03-26",10100.0,10700.0,10100.0,10300.0,50800],["2026-03-27",10100.0,10500.0,10000.0,10200.0,166000],["2026-03-30",10000.0,10300.0,10000.0,10300.0,32900],["2026-03-31",10700.0,10700.0,10000.0,10300.0,71500],["2026-04-01",10500.0,10700.0,10300.0,10600.0,148300],["2026-04-02",10500.0,11500.0,10300.0,11400.0,569800],["2026-04-03",11500.0,11500.0,11000.0,11100.0,150000],["2026-04-06",11200.0,11200.0,10600.0,10900.0,125300],["2026-04-07",10800.0,11000.0,10600.0,10900.0,91200],["2026-04-08",11000.0,11500.0,10900.0,11100.0,188500],["2026-04-09",11300.0,11900.0,11100.0,11600.0,397900],["2026-04-10",11800.0,12200.0,11800.0,12000.0,182700],["2026-04-13",11600.0,12000.0,11600.0,11800.0,147700],["2026-04-14",11600.0,12200.0,11600.0,12200.0,368200],["2026-04-15",12300.0,12300.0,11900.0,12000.0,213100],["2026-04-16",12000.0,12000.0,11700.0,11800.0,143300],["2026-04-17",12100.0,12100.0,11700.0,11700.0,139700],["2026-04-20",12100.0,12100.0,11600.0,11800.0,571800],["2026-04-21",11800.0,12000.0,11500.0,11900.0,507000],["2026-04-22",11900.0,11900.0,11400.0,11700.0,274000],["2026-04-23",11900.0,11900.0,11300.0,11600.0,124200],["2026-04-24",11700.0,11700.0,11300.0,11600.0,122300],["2026-04-28",11500.0,11500.0,11300.0,11500.0,30400],["2026-04-29",11400.0,11400.0,11100.0,11300.0,132800],["2026-05-04",11300.0,11500.0,11100.0,11200.0,87700],["2026-05-05",11300.0,11300.0,10900.0,11100.0,123800],["2026-05-06",11300.0,11300.0,10400.0,10800.0,377100],["2026-05-07",10500.0,11000.0,10500.0,10900.0,196500],["2026-05-08",10900.0,11200.0,10800.0,11100.0,78600],["2026-05-11",11200.0,11300.0,10800.0,11000.0,63100],["2026-05-12",10900.0,11300.0,10900.0,11100.0,96600],["2026-05-13",11300.0,11300.0,10900.0,11200.0,47100],["2026-05-14",11200.0,11200.0,10900.0,11200.0,99700],["2026-05-15",11200.0,11200.0,10800.0,11000.0,46200],["2026-05-18",10800.0,11100.0,10800.0,10900.0,69600],["2026-05-19",10900.0,10900.0,10600.0,10900.0,86400],["2026-05-20",10900.0,11500.0,10800.0,11200.0,374900],["2026-05-21",11200.0,11300.0,10900.0,11000.0,21400],["2026-05-22",11000.0,11100.0,10700.0,10800.0,102000],["2026-05-25",10600.0,11000.0,10600.0,10800.0,25900],["2026-05-26",10600.0,10900.0,10600.0,10700.0,137800],["2026-05-27",10600.0,10700.0,10500.0,10600.0,73100],["2026-05-28",10600.0,10700.0,10300.0,10300.0,111200],["2026-05-29",10300.0,10400.0,10000.0,10400.0,257200],["2026-06-01",10400.0,10400.0,9900.0,10100.0,136400],["2026-06-02",10000.0,10100.0,9800.0,10000.0,109300],["2026-06-03",9900.0,10300.0,9900.0,10100.0,62900],["2026-06-04",10000.0,10100.0,9800.0,10100.0,37900],["2026-06-05",10000.0,10100.0,9900.0,10000.0,35600],["2026-06-08",9700.0,10100.0,9700.0,9900.0,49700],["2026-06-09",10100.0,10100.0,9700.0,9900.0,56000],["2026-06-10",9800.0,10200.0,9800.0,9900.0,50700],["2026-06-11",9900.0,10000.0,9800.0,10000.0,29200],["2026-06-12",9900.0,10100.0,9900.0,10000.0,36700],["2026-06-15",10100.0,10200.0,9900.0,10000.0,45100],["2026-06-16",10100.0,10100.0,9900.0,10000.0,45200],["2026-06-17",9900.0,10100.0,9900.0,10000.0,32300],["2026-06-18",10100.0,10100.0,9900.0,10000.0,1518900],["2026-06-19",9900.0,10100.0,9900.0,9900.0,28300],["2026-06-22",9900.0,10100.0,9900.0,10000.0,1524500],["2026-06-23",10000.0,10000.0,9800.0,9900.0,48000],["2026-06-24",9900.0,10000.0,9700.0,9800.0,1545400],["2026-06-25",9700.0,10000.0,9700.0,10000.0,65300],["2026-06-26",9900.0,10000.0,9900.0,10000.0,1526000],["2026-06-29",9900.0,10500.0,9800.0,10300.0,209200],["2026-06-30",10200.0,10500.0,10200.0,10200.0,31600],["2026-07-01",10300.0,10400.0,9900.0,10300.0,90500],["2026-07-02",10500.0,10500.0,10200.0,10300.0,66400],["2026-07-03",10300.0,10300.0,10000.0,10000.0,28700],["2026-07-06",10200.0,10200.0,9900.0,9900.0,73100],["2026-07-07",10100.0,10800.0,9900.0,10100.0,60600],["2026-07-08",10200.0,10200.0,10000.0,10200.0,63700],["2026-07-09",10200.0,10400.0,9800.0,9900.0,80100],["2026-07-10",10100.0,10100.0,9800.0,9900.0,1534100],["2026-07-13",9800.0,9900.0,9700.0,9700.0,46300],["2026-07-14",9600.0,9800.0,9500.0,9700.0,1567300],["2026-07-15",9800.0,9800.0,9500.0,9500.0,24800],["2026-07-16",9500.0,9600.0,9100.0,9600.0,125600],["2026-07-17",9700.0,9700.0,9300.0,9400.0,8800],["2026-07-20",9100.0,9700.0,9100.0,9400.0,19200],["2026-07-21",9400.0,9400.0,9200.0,9200.0,43500],["2026-07-22",8500.0,9500.0,8500.0,9000.0,104000],["2026-07-23",8800.0,9100.0,8600.0,8900.0,114000],["2026-07-24",8900.0,9000.0,8800.0,9000.0,14500],["2026-07-27",8900.0,9000.0,8500.0,8900.0,182000],["2026-07-28",8800.0,8900.0,8600.0,8700.0,1528500],["2026-07-29",8600.0,8800.0,8600.0,8700.0,22600],["2026-07-30",8800.0,9000.0,8700.0,9000.0,1549300],["2026-07-31",9000.0,9000.0,8800.0,8900.0,27700],["2026-08-03",9000.0,9200.0,8900.0,9200.0,51600],["2026-08-04",9100.0,9200.0,8900.0,9100.0,1625900],["2026-08-05",9200.0,9200.0,8800.0,9000.0,59300],["2026-08-06",9200.0,9200.0,8900.0,8900.0,1618100],["2026-08-07",8800.0,9000.0,8700.0,8800.0,31200],["2026-08-10",8700.0,9000.0,8700.0,9000.0,17700],["2026-08-11",9000.0,9000.0,8800.0,8900.0,15300],["2026-08-12",8900.0,9300.0,8900.0,9300.0,68300],["2026-08-13",9200.0,9200.0,9000.0,9000.0,25200],["2026-08-14",8900.0,9000.0,8700.0,8700.0,50900],["2026-08-17",8900.0,9000.0,8700.0,9000.0,23300],["2026-08-18",9000.0,9000.0,8600.0,8800.0,55700],["2026-08-19",8900.0,8900.0,8600.0,8800.0,27400],["2026-08-20",8700.0,8900.0,8700.0,8800.0,79600],["2026-08-21",8700.0,8900.0,8700.0,8900.0,15200],["2026-08-24",8800.0,9000.0,8600.0,8800.0,91500],["2026-08-25",8900.0,8900.0,8700.0,8800.0,111300],["2026-08-26",8700.0,8800.0,8600.0,8800.0,86300],["2026-08-27",8700.0,8800.0,8600.0,8700.0,22200],["2026-08-28",8600.0,8700.0,8600.0,8700.0,27900],["2026-09-03",8600.0,8700.0,7700.0,8400.0,132500],["2026-09-04",8300.0,8600.0,8300.0,8400.0,234800],["2026-09-07",8400.0,8500.0,8100.0,8100.0,66000],["2026-09-08",8200.0,8300.0,8100.0,8200.0,61700],["2026-09-09",8100.0,8400.0,8000.0,8300.0,31700],["2026-09-10",8400.0,8400.0,8100.0,8200.0,63100],["2026-09-11",8200.0,8200.0,7900.0,7900.0,94700],["2026-09-14",7900.0,8100.0,7600.0,7700.0,161600],["2026-09-15",7700.0,8200.0,7600.0,7800.0,319100],["2026-09-16",8000.0,8000.0,7800.0,7900.0,25500],["2026-09-17",8000.0,8400.0,7900.0,8000.0,49300],["2026-09-18",8000.0,8200.0,7900.0,7900.0,53900],["2026-09-21",8000.0,8000.0,7800.0,8000.0,13600],["2026-09-22",8000.0,8100.0,7800.0,8000.0,70700],["2026-09-23",8000.0,8000.0,7700.0,7700.0,51400],["2026-09-24",7900.0,7900.0,7700.0,7800.0,62000],["2026-09-25",7800.0,7800.0,7700.0,7700.0,51900],["2026-09-28",7700.0,7800.0,7700.0,7800.0,48000],["2026-09-29",7600.0,7900.0,7600.0,7700.0,23800],["2026-09-30",7800.0,7800.0,7700.0,7700.0,24200],["2026-10-01",7600.0,7900.0,7600.0,7700.0,26600],["2026-10-02",7700.0,7900.0,7600.0,7700.0,21300],["2026-10-05",8000.0,8800.0,7900.0,8800.0,100100],["2026-10-06",10100.0,10100.0,9500.0,10000.0,602700],["2026-10-07",9800.0,10100.0,9500.0,9900.0,447600],["2026-10-08",10000.0,10000.0,9200.0,9500.0,224100],["2026-10-09",9500.0,9600.0,8900.0,9200.0,162400],["2026-10-12",9100.0,9900.0,9100.0,9500.0,120700]]}