{"sym":"GKM","index":false,"bars":[["2017-07-17",5607.98,5607.98,5607.98,5607.98,3000],["2017-07-18",6157.02,6157.02,6157.02,6157.02,5000],["2017-07-19",6745.27,6745.27,6745.27,6745.27,9900],["2017-07-20",7411.95,7411.95,7411.95,7411.95,12900],["2017-07-21",8117.85,8117.85,8078.63,8117.85,52000],["2017-07-24",8902.18,8902.18,8235.5,8470.8,37900],["2017-07-25",8470.8,8510.02,8235.5,8235.5,49900],["2017-07-26",7843.33,8196.28,7490.38,7725.68,45000],["2017-07-27",7647.25,7686.47,7059.0,7059.0,33900],["2017-07-28",6862.92,6862.92,6353.1,6353.1,12800],["2017-07-31",6274.67,6666.83,6000.15,6078.58,79000],["2017-08-01",6000.15,6392.32,6000.15,6157.02,53400],["2017-08-02",6078.58,6196.23,5960.93,6196.23,145200],["2017-08-03",6196.23,6588.4,6000.15,6000.15,56800],["2017-08-04",6039.37,6039.37,5804.07,6039.37,36100],["2017-08-07",5960.93,6078.58,5882.5,6000.15,103400],["2017-08-08",6039.37,6039.37,5882.5,5960.93,55500],["2017-08-09",5960.93,6000.15,5804.07,5921.72,55700],["2017-08-10",5843.28,6000.15,5804.07,5960.93,38700],["2017-08-11",5882.5,6039.37,5686.42,6000.15,65800],["2017-08-14",6000.15,6000.15,5804.07,5804.07,99100],["2017-08-15",5804.07,6078.58,5764.85,5882.5,32900],["2017-08-16",5882.5,5921.72,5764.85,5804.07,30000],["2017-08-17",5882.5,5921.72,5804.07,5804.07,35400],["2017-08-18",5804.07,5804.07,5725.63,5764.85,28700],["2017-08-21",5804.07,5921.72,5686.42,5804.07,33700],["2017-08-22",5764.85,5882.5,5764.85,5764.85,35800],["2017-08-23",5725.63,5843.28,5686.42,5843.28,53500],["2017-08-24",5804.07,5882.5,5725.63,5804.07,56000],["2017-08-25",5843.28,5843.28,5686.42,5804.07,58600],["2017-08-28",5764.85,5960.93,5686.42,5960.93,92800],["2017-08-29",6000.15,6078.58,5882.5,6078.58,32700],["2017-08-30",6036.66,6246.27,5994.74,6078.58,77400],["2017-08-31",6078.58,6204.35,5994.74,6120.51,56700],["2017-09-01",6162.43,6162.43,5994.74,6078.58,57700],["2017-09-05",6120.51,6246.27,6036.66,6162.43,73900],["2017-09-06",6078.58,6204.35,5994.74,6120.51,80400],["2017-09-07",6162.43,6204.35,5994.74,6120.51,66600],["2017-09-08",6162.43,6162.43,5994.74,6162.43,90700],["2017-09-11",6120.51,6162.43,6120.51,6162.43,56000],["2017-09-12",6078.58,6204.35,5994.74,6204.35,76300],["2017-09-13",6120.51,6246.27,6036.66,6204.35,74100],["2017-09-14",6078.58,6204.35,6036.66,6162.43,65500],["2017-09-15",6162.43,6204.35,6078.58,6162.43,70100],["2017-09-18",6204.35,6204.35,6036.66,6120.51,69300],["2017-09-19",6120.51,6162.43,6036.66,6162.43,70700],["2017-09-20",6162.43,6204.35,6078.58,6078.58,80300],["2017-09-21",6120.51,6204.35,6120.51,6204.35,56900],["2017-09-22",6120.51,6204.35,6036.66,6162.43,63800],["2017-09-25",6120.51,6162.43,6036.66,6120.51,49100],["2017-09-26",6120.51,6162.43,6120.51,6120.51,30100],["2017-09-27",6078.58,6162.43,6036.66,6162.43,36900],["2017-09-28",6120.51,6162.43,6036.66,6120.51,44400],["2017-09-29",6120.51,6162.43,6036.66,6078.58,41000],["2017-10-02",6120.51,6120.51,6036.66,6120.51,42700],["2017-10-03",6078.58,6120.51,6036.66,6120.51,36800],["2017-10-04",6036.66,6120.51,6036.66,6120.51,40900],["2017-10-05",6120.51,6162.43,6036.66,6162.43,42500],["2017-10-06",6120.51,6162.43,6078.58,6162.43,34300],["2017-10-09",6162.43,6204.35,6078.58,6204.35,53400],["2017-10-10",6120.51,6204.35,6078.58,6162.43,47700],["2017-10-11",6078.58,6162.43,6078.58,6120.51,44900],["2017-10-12",6078.58,6162.43,6078.58,6162.43,52900],["2017-10-13",6162.43,6204.35,6078.58,6204.35,64400],["2017-10-16",6162.43,6204.35,6078.58,6204.35,55700],["2017-10-17",6162.43,6204.35,6078.58,6204.35,50700],["2017-10-18",6120.51,6204.35,6078.58,6204.35,57200],["2017-10-19",6120.51,6162.43,6120.51,6120.51,33600],["2017-10-20",6078.58,6162.43,6078.58,6078.58,37300],["2017-10-23",6120.51,6120.51,6078.58,6078.58,35500],["2017-10-24",6120.51,6162.43,6078.58,6162.43,51200],["2017-10-25",6162.43,6162.43,6120.51,6162.43,35700],["2017-10-26",6120.51,6162.43,6120.51,6120.51,34600],["2017-10-27",6120.51,6162.43,6078.58,6162.43,41300],["2017-10-30",6120.51,6162.43,6078.58,6120.51,50700],["2017-10-31",6162.43,6162.43,6078.58,6162.43,51400],["2017-11-01",6120.51,6162.43,6078.58,6120.51,44400],["2017-11-02",6162.43,6162.43,6078.58,6120.51,42100],["2017-11-03",6120.51,6162.43,6036.66,6162.43,45400],["2017-11-06",6162.43,6204.35,6078.58,6162.43,38400],["2017-11-07",6120.51,6162.43,6078.58,6162.43,40500],["2017-11-08",6162.43,6162.43,6078.58,6162.43,49000],["2017-11-09",6162.43,6162.43,6078.58,6120.51,46400],["2017-11-10",6120.51,6162.43,6036.66,6120.51,49500],["2017-11-13",6120.51,6162.43,6036.66,6162.43,50200],["2017-11-14",6120.51,6162.43,6036.66,6162.43,41200],["2017-11-15",6120.51,6162.43,6078.58,6162.43,43200],["2017-11-16",6120.51,6120.51,6120.51,6120.51,40000],["2017-11-17",6120.51,6162.43,6036.66,6120.51,45200],["2017-11-20",6120.51,6162.43,6078.58,6162.43,54400],["2017-11-21",6120.51,6120.51,6120.51,6120.51,46900],["2017-11-22",6120.51,6162.43,6078.58,6162.43,51500],["2017-11-23",6120.51,6120.51,6078.58,6078.58,48200],["2017-11-24",6078.58,6162.43,6078.58,6120.51,52100],["2017-11-27",6120.51,6162.43,6078.58,6078.58,52600],["2017-11-28",6078.58,6162.43,6078.58,6120.51,50900],["2017-11-29",6078.58,6120.51,6036.66,6036.66,46300],["2017-11-30",6078.58,6120.51,6036.66,6078.58,39900],["2017-12-01",6120.51,6120.51,6036.66,6078.58,47700],["2017-12-04",6078.58,6120.51,6036.66,6120.51,44400],["2017-12-05",6078.58,6120.51,6036.66,6078.58,42700],["2017-12-06",6078.58,6120.51,6036.66,6078.58,43800],["2017-12-07",6078.58,6120.51,6078.58,6078.58,26400],["2017-12-08",6120.51,6120.51,6036.66,6120.51,47200],["2017-12-11",6078.58,6120.51,6036.66,6120.51,46600],["2017-12-12",6120.51,6120.51,6036.66,6078.58,41700],["2017-12-13",6078.58,6120.51,6036.66,6078.58,40900],["2017-12-14",6078.58,6120.51,6036.66,6078.58,38900],["2017-12-15",6078.58,6120.51,6036.66,6120.51,40500],["2017-12-18",6078.58,6120.51,6036.66,6120.51,41300],["2017-12-19",6120.51,6120.51,6036.66,6078.58,42300],["2017-12-20",6078.58,6120.51,6036.66,6078.58,40900],["2017-12-21",6078.58,6120.51,6078.58,6078.58,40800],["2017-12-22",6078.58,6120.51,6036.66,6036.66,41100],["2017-12-25",6078.58,6120.51,6036.66,6078.58,40100],["2017-12-26",6078.58,6078.58,6036.66,6078.58,35100],["2017-12-27",6078.58,6539.72,6078.58,6330.11,154600],["2017-12-28",6330.11,6958.93,6330.11,6958.93,130500],["2017-12-29",7000.85,7629.67,6917.01,7042.77,181600],["2018-01-02",6497.8,7042.77,6455.88,6665.48,106200],["2018-01-03",6581.64,6665.48,6413.95,6539.72,83800],["2018-01-04",6497.8,6791.25,6455.88,6623.56,106300],["2018-01-05",6581.64,6791.25,6539.72,6707.4,105700],["2018-01-08",6707.4,6791.25,6623.56,6707.4,94300],["2018-01-09",6665.48,6665.48,6455.88,6581.64,70100],["2018-01-10",6581.64,6665.48,6036.66,6581.64,105700],["2018-01-11",6581.64,6581.64,6288.19,6288.19,36900],["2018-01-12",6339.31,6901.67,6339.31,6748.3,66800],["2018-01-15",6799.43,7157.29,6799.43,7055.04,73800],["2018-01-16",7106.17,7157.29,7003.92,7055.04,53800],["2018-01-17",7106.17,7106.17,6901.67,6901.67,54300],["2018-01-18",6901.67,6952.8,6799.43,6850.55,57300],["2018-01-19",6850.55,7157.29,6850.55,7003.92,72000],["2018-01-22",7106.17,7157.29,6901.67,7003.92,72800],["2018-01-23",7003.92,7003.92,6952.8,7003.92,48200],["2018-01-24",7003.92,7106.17,7003.92,7055.04,78400],["2018-01-25",7055.04,7055.04,6901.67,7003.92,51000],["2018-01-26",7003.92,7157.29,6901.67,7106.17,40000],["2018-01-29",7157.29,7361.78,7106.17,7106.17,40300],["2018-01-30",7055.04,7055.04,6850.55,7003.92,51200],["2018-01-31",7003.92,7157.29,7003.92,7003.92,25900],["2018-02-01",7003.92,7003.92,6850.55,6952.8,36600],["2018-02-02",6952.8,7055.04,6850.55,7003.92,27600],["2018-02-05",7003.92,7003.92,6748.3,6850.55,35000],["2018-02-06",6748.3,6748.3,6390.44,6697.18,11100],["2018-02-07",6748.3,6901.67,6748.3,6901.67,30800],["2018-02-08",6901.67,6952.8,6799.43,6799.43,22500],["2018-02-09",6543.81,6697.18,6543.81,6697.18,32300],["2018-02-12",6697.18,6901.67,6697.18,6850.55,35000],["2018-02-13",6850.55,7055.04,6850.55,7055.04,35100],["2018-02-21",7055.04,7106.17,6952.8,7106.17,35600],["2018-02-22",7055.04,7055.04,6901.67,6952.8,31300],["2018-02-23",6952.8,7003.92,6901.67,6952.8,20800],["2018-02-26",6952.8,6952.8,6799.43,6850.55,31400],["2018-02-27",6850.55,6901.67,6850.55,6850.55,10200],["2018-02-28",6850.55,6901.67,6850.55,6901.67,10800],["2018-03-01",6901.67,6901.67,6799.43,6799.43,5900],["2018-03-02",6799.43,6799.43,6748.3,6799.43,4800],["2018-03-05",6799.43,6799.43,6748.3,6748.3,7200],["2018-03-06",6748.3,6901.67,6748.3,6901.67,43200],["2018-03-07",6850.55,6901.67,6697.18,6748.3,46600],["2018-03-08",6799.43,6850.55,6697.18,6850.55,50800],["2018-03-09",6799.43,6952.8,6799.43,6901.67,49800],["2018-03-12",6850.55,6901.67,6799.43,6850.55,42900],["2018-03-13",6850.55,6901.67,6697.18,6901.67,46300],["2018-03-14",6901.67,6952.8,6799.43,6850.55,38100],["2018-03-15",6850.55,6850.55,6748.3,6850.55,32500],["2018-03-16",6850.55,6850.55,6543.81,6594.93,51000],["2018-03-19",6594.93,6901.67,6390.44,6901.67,81000],["2018-03-20",6850.55,6901.67,6799.43,6850.55,46600],["2018-03-21",6850.55,6850.55,6748.3,6748.3,24500],["2018-03-22",6748.3,6799.43,6697.18,6748.3,22400],["2018-03-23",6748.3,6748.3,6646.06,6697.18,20300],["2018-03-26",6697.18,6748.3,6646.06,6748.3,31300],["2018-03-27",6748.3,6799.43,6646.06,6748.3,27000],["2018-03-28",6697.18,6748.3,6646.06,6697.18,17000],["2018-03-29",6697.18,6748.3,6646.06,6697.18,23800],["2018-03-30",6697.18,6748.3,6594.93,6748.3,21800],["2018-04-02",6697.18,6748.3,6646.06,6748.3,20500],["2018-04-03",6697.18,6697.18,6646.06,6697.18,17100],["2018-04-04",6697.18,6697.18,6594.93,6697.18,30700],["2018-04-05",6697.18,6697.18,6594.93,6646.06,18500],["2018-04-06",6697.18,6850.55,6697.18,6850.55,28800],["2018-04-09",6799.43,6850.55,6697.18,6799.43,30800],["2018-04-10",6748.3,6748.3,6697.18,6697.18,18300],["2018-04-11",6697.18,6697.18,6543.81,6594.93,20800],["2018-04-12",6543.81,6543.81,6134.82,6441.56,63800],["2018-04-13",6390.44,6390.44,6237.07,6339.31,13600],["2018-04-16",6339.31,6339.31,6134.82,6185.94,12700],["2018-04-17",6185.94,6237.07,6185.94,6237.07,3900],["2018-04-18",6237.07,6237.07,6185.94,6185.94,4500],["2018-04-19",6134.82,6134.82,6134.82,6134.82,1600],["2018-04-20",6134.82,6134.82,6083.7,6083.7,4800],["2018-04-23",6083.7,6134.82,5521.34,5623.59,34800],["2018-04-24",5623.59,5623.59,5112.35,5623.59,12500],["2018-04-26",5623.59,5623.59,5367.97,5367.97,7000],["2018-04-27",5367.97,5623.59,5316.84,5419.09,23300],["2018-05-02",5419.09,5521.34,5419.09,5521.34,43200],["2018-05-03",5470.21,5725.83,5470.21,5572.46,46700],["2018-05-04",5572.46,5623.59,5521.34,5623.59,30500],["2018-05-07",5572.46,5623.59,5521.34,5623.59,32900],["2018-05-08",5623.59,5623.59,5521.34,5623.59,33100],["2018-05-09",5572.46,5623.59,5521.34,5623.59,32300],["2018-05-10",5623.59,5623.59,5521.34,5521.34,93800],["2018-05-11",5470.21,5572.46,5367.97,5572.46,155900],["2018-05-14",5572.46,5572.46,5470.21,5521.34,21200],["2018-05-15",5470.21,5470.21,5367.97,5470.21,52900],["2018-05-16",5470.21,5572.46,5367.97,5521.34,209300],["2018-05-17",5521.34,5521.34,5470.21,5521.34,51400],["2018-05-18",5521.34,5572.46,5521.34,5521.34,165300],["2018-05-21",5572.46,5623.59,5521.34,5521.34,150000],["2018-05-22",5521.34,5623.59,5521.34,5521.34,202300],["2018-05-23",5521.34,5521.34,5521.34,5521.34,384600],["2018-05-24",5521.34,5521.34,5470.21,5521.34,38600],["2018-05-25",5521.34,5521.34,5470.21,5521.34,35700],["2018-05-28",5521.34,5521.34,5265.72,5265.72,35300],["2018-05-29",5521.34,5521.34,5265.72,5316.84,12000],["2018-05-30",5265.72,5316.84,5214.6,5316.84,44300],["2018-05-31",5316.84,5316.84,5112.35,5214.6,36400],["2018-06-01",5316.84,5521.34,5316.84,5521.34,21800],["2018-06-04",5521.34,5623.59,5470.21,5623.59,35000],["2018-06-05",5623.59,5674.71,5623.59,5674.71,52100],["2018-06-06",5674.71,5725.83,5572.46,5725.83,51800],["2018-06-07",5725.83,5930.33,5725.83,5879.2,47200],["2018-06-08",5879.2,6237.07,5879.2,6134.82,59700],["2018-06-11",6134.82,6390.44,6134.82,6339.31,57300],["2018-06-12",6339.31,6390.44,6185.94,6288.19,45800],["2018-06-13",6288.19,6390.44,6134.82,6390.44,49100],["2018-06-14",6390.44,6543.81,6390.44,6543.81,52900],["2018-06-15",6543.81,6543.81,6288.19,6390.44,29700],["2018-06-18",6390.44,6390.44,6288.19,6390.44,44800],["2018-06-19",6390.44,6390.44,6288.19,6339.31,38700],["2018-06-20",6288.19,6441.56,6288.19,6441.56,43500],["2018-06-21",6441.56,6441.56,6390.44,6441.56,40900],["2018-06-22",6441.56,6492.68,6288.19,6492.68,156400],["2018-06-25",6390.44,6543.81,6390.44,6543.81,145400],["2018-06-26",6390.44,6492.68,6339.31,6492.68,108400],["2018-06-27",6441.56,6492.68,6441.56,6441.56,105200],["2018-06-28",6390.44,6441.56,6339.31,6390.44,81900],["2018-06-29",6390.44,6492.68,6390.44,6492.68,103600],["2018-07-02",6390.44,6390.44,6339.31,6390.44,25300],["2018-07-03",6390.44,6492.68,6288.19,6288.19,89200],["2018-07-04",6339.31,6339.31,6288.19,6339.31,21000],["2018-07-05",6339.31,6390.44,6237.07,6288.19,47900],["2018-07-06",6288.19,6441.56,6237.07,6441.56,97700],["2018-07-09",6441.56,6646.06,6441.56,6594.93,106800],["2018-07-10",6594.93,6697.18,6543.81,6697.18,81200],["2018-07-11",6697.18,6697.18,6543.81,6697.18,124800],["2018-07-12",6697.18,6850.55,6594.93,6850.55,123800],["2018-07-13",6850.55,7208.41,6850.55,7157.29,133600],["2018-07-16",7157.29,7157.29,6952.8,7055.04,107400],["2018-07-17",7003.92,7055.04,6901.67,6901.67,190900],["2018-07-18",6850.55,6952.8,6748.3,6850.55,220900],["2018-07-19",6799.43,6952.8,6697.18,6952.8,201400],["2018-07-20",6850.55,7003.92,6748.3,6901.67,124000],["2018-07-23",6901.67,6952.8,6748.3,6901.67,105800],["2018-07-24",6901.67,6901.67,6748.3,6799.43,121600],["2018-07-25",6799.43,6850.55,6697.18,6697.18,101700],["2018-07-26",6697.18,6901.67,6697.18,6850.55,121900],["2018-07-27",6850.55,6952.8,6850.55,6901.67,100600],["2018-07-30",6901.67,7003.92,6901.67,6901.67,113000],["2018-07-31",6901.67,6901.67,6799.43,6850.55,95100],["2018-08-01",6850.55,6901.67,6850.55,6901.67,81500],["2018-08-02",6901.67,6952.8,6799.43,6952.8,135900],["2018-08-03",6952.8,7157.29,6901.67,7157.29,130800],["2018-08-06",7157.29,7310.66,7055.04,7310.66,130800],["2018-08-07",7310.66,7361.78,7208.41,7361.78,156700],["2018-08-08",7361.78,7566.28,7310.66,7566.28,233100],["2018-08-09",7515.15,7617.4,7515.15,7566.28,121500],["2018-08-10",7515.15,7566.28,7464.03,7464.03,170100],["2018-08-13",7412.91,7412.91,7259.54,7310.66,183600],["2018-08-14",7259.54,7361.78,7259.54,7361.78,187800],["2018-08-15",7310.66,7361.78,7208.41,7208.41,112000],["2018-08-16",7208.41,7259.54,7157.29,7259.54,138100],["2018-08-17",7259.54,7361.78,7259.54,7361.78,144500],["2018-08-20",7361.78,7412.91,7310.66,7361.78,119900],["2018-08-21",7361.78,7412.91,7310.66,7310.66,122400],["2018-08-22",7310.66,7464.03,7310.66,7412.91,122700],["2018-08-23",7412.91,7515.15,7361.78,7464.03,156200],["2018-08-24",7412.91,7515.15,7361.78,7464.03,173400],["2018-08-27",7412.91,7566.28,7412.91,7515.15,139700],["2018-08-28",7515.15,7617.4,7515.15,7566.28,154900],["2018-08-29",7566.28,7566.28,7412.91,7464.03,128400],["2018-08-30",7464.03,7566.28,7412.91,7515.15,132500],["2018-08-31",7515.15,7515.15,7464.03,7464.03,112500],["2018-09-04",7464.03,7515.15,7464.03,7464.03,135800],["2018-09-05",7464.03,7515.15,7464.03,7515.15,134200],["2018-09-06",7515.15,7617.4,7464.03,7566.28,156400],["2018-09-07",7515.15,7668.53,7515.15,7668.53,205700],["2018-09-10",7668.53,7719.65,7617.4,7617.4,121100],["2018-09-11",7617.4,7668.53,7566.28,7668.53,132700],["2018-09-12",7668.53,7719.65,7566.28,7566.28,129300],["2018-09-13",7566.28,7668.53,7515.15,7617.4,144000],["2018-09-14",7566.28,7668.53,7566.28,7668.53,158100],["2018-09-17",7668.53,7668.53,7566.28,7566.28,124200],["2018-09-18",7566.28,7566.28,7515.15,7566.28,139100],["2018-09-19",7566.28,7770.77,7515.15,7719.65,179000],["2018-09-20",7719.65,7924.14,7617.4,7873.02,182400],["2018-09-21",7821.9,7924.14,7821.9,7821.9,110400],["2018-09-24",7821.9,7873.02,7770.77,7821.9,132700],["2018-09-25",7821.9,7821.9,7719.65,7770.77,143500],["2018-09-26",7719.65,7821.9,7719.65,7719.65,150300],["2018-09-27",7719.65,7821.9,7668.53,7770.77,138400],["2018-09-28",7770.77,7873.02,7719.65,7770.77,131500],["2018-10-01",7770.77,7873.02,7770.77,7821.9,121200],["2018-10-02",7770.77,7873.02,7719.65,7821.9,140200],["2018-10-03",7770.77,7873.02,7719.65,7719.65,171300],["2018-10-04",7719.65,7821.9,7668.53,7821.9,174400],["2018-10-05",7770.77,7821.9,7719.65,7821.9,218300],["2018-10-08",7821.9,7873.02,7719.65,7770.77,202200],["2018-10-09",7719.65,7821.9,7719.65,7770.77,248400],["2018-10-10",7770.77,7821.9,7719.65,7719.65,285400],["2018-10-11",7668.53,7668.53,7464.03,7566.28,267600],["2018-10-12",7515.15,7668.53,7515.15,7668.53,130000],["2018-10-15",7668.53,7668.53,7566.28,7566.28,107400],["2018-10-16",7566.28,7668.53,7515.15,7668.53,207400],["2018-10-17",7617.4,7719.65,7566.28,7617.4,110800],["2018-10-18",7566.28,7617.4,7566.28,7566.28,83400],["2018-10-19",7515.15,7566.28,7515.15,7515.15,77500],["2018-10-22",7515.15,7566.28,7464.03,7464.03,61000],["2018-10-23",7464.03,7515.15,7412.91,7412.91,88000],["2018-10-24",7361.78,7464.03,7361.78,7361.78,80800],["2018-10-25",7310.66,7310.66,7259.54,7310.66,86100],["2018-10-26",7259.54,7361.78,7259.54,7310.66,86100],["2018-10-29",7259.54,7310.66,7259.54,7310.66,56900],["2018-10-30",7310.66,7412.91,7259.54,7361.78,263800],["2018-10-31",7310.66,7515.15,7310.66,7515.15,272100],["2018-11-01",7515.15,7566.28,7412.91,7464.03,170600],["2018-11-02",7410.33,7625.13,7410.33,7571.43,204600],["2018-11-05",7571.43,7625.13,7517.73,7625.13,204400],["2018-11-06",7571.43,7732.52,7571.43,7678.82,195000],["2018-11-07",7678.82,7732.52,7571.43,7625.13,259600],["2018-11-08",7678.82,7839.92,7678.82,7786.22,170600],["2018-11-09",7786.22,7786.22,7678.82,7678.82,63900],["2018-11-12",7625.13,7732.52,7625.13,7732.52,103000],["2018-11-13",7678.82,7732.52,7625.13,7678.82,77700],["2018-11-14",7678.82,7732.52,7625.13,7678.82,67800],["2018-11-15",7625.13,7678.82,7625.13,7625.13,78600],["2018-11-16",7625.13,7732.52,7625.13,7678.82,72900],["2018-11-19",7625.13,7786.22,7625.13,7732.52,81200],["2018-11-20",7678.82,7786.22,7625.13,7786.22,47900],["2018-11-21",7732.52,7839.92,7678.82,7839.92,68000],["2018-11-22",7839.92,7893.62,7786.22,7893.62,65300],["2018-11-23",7893.62,7947.31,7786.22,7786.22,64400],["2018-11-26",7786.22,7839.92,7732.52,7839.92,44800],["2018-11-27",7839.92,7893.62,7786.22,7839.92,53600],["2018-11-28",7839.92,7947.31,7786.22,7947.31,65700],["2018-11-29",7947.31,8001.01,7839.92,7839.92,63100],["2018-11-30",7786.22,7893.62,7732.52,7732.52,64200],["2018-12-03",7732.52,7893.62,7678.82,7893.62,61700],["2018-12-04",7893.62,7947.31,7839.92,7947.31,53300],["2018-12-05",7893.62,8001.01,7839.92,7947.31,45500],["2018-12-06",7893.62,7947.31,7839.92,7893.62,71100],["2018-12-07",7839.92,7947.31,7839.92,7893.62,47100],["2018-12-10",7839.92,7947.31,7786.22,7893.62,69000],["2018-12-11",7839.92,7947.31,7839.92,7947.31,53200],["2018-12-12",7947.31,7947.31,7893.62,7893.62,44200],["2018-12-13",7893.62,7947.31,7839.92,7839.92,50800],["2018-12-14",7839.92,7839.92,7732.52,7786.22,60000],["2018-12-17",7732.52,7786.22,7678.82,7732.52,99600],["2018-12-18",7678.82,7732.52,7625.13,7732.52,60300],["2018-12-19",7678.82,7786.22,7678.82,7786.22,61700],["2018-12-20",7786.22,7786.22,7732.52,7786.22,41200],["2018-12-21",7786.22,7786.22,7678.82,7786.22,49300],["2018-12-24",7786.22,7786.22,7678.82,7732.52,84400],["2018-12-25",7678.82,7732.52,7625.13,7678.82,127300],["2018-12-26",7625.13,7786.22,7625.13,7732.52,140700],["2018-12-27",7732.52,7839.92,7732.52,7786.22,117400],["2018-12-28",7786.22,7893.62,7732.52,7893.62,145000],["2019-01-02",7947.31,7947.31,7839.92,7893.62,52500],["2019-01-03",7893.62,7947.31,7786.22,7839.92,68800],["2019-01-04",7786.22,7893.62,7732.52,7893.62,104400],["2019-01-07",7839.92,7893.62,7786.22,7893.62,67400],["2019-01-08",7786.22,7839.92,7786.22,7839.92,24100],["2019-01-09",7786.22,7893.62,7786.22,7839.92,34500],["2019-01-10",7786.22,7893.62,7732.52,7839.92,41200],["2019-01-11",7786.22,7893.62,7786.22,7893.62,50500],["2019-01-14",7839.92,7947.31,7839.92,7839.92,42200],["2019-01-15",7839.92,7893.62,7786.22,7893.62,74100],["2019-01-16",7893.62,8001.01,7839.92,8001.01,102400],["2019-01-17",8054.71,8054.71,7947.31,8054.71,63200],["2019-01-18",8001.01,8001.01,7947.31,7947.31,51300],["2019-01-21",7947.31,8054.71,7893.62,8054.71,63800],["2019-01-22",8054.71,8054.71,7947.31,7947.31,52200],["2019-01-23",7893.62,8001.01,7893.62,8001.01,68300],["2019-01-24",7947.31,8054.71,7947.31,8001.01,76800],["2019-01-25",7947.31,8001.01,7893.62,7947.31,48500],["2019-01-28",7947.31,7947.31,7893.62,7893.62,55200],["2019-01-29",7893.62,8108.41,7893.62,8108.41,163500],["2019-01-30",8108.41,8162.11,8001.01,8108.41,194300],["2019-01-31",8108.41,8162.11,8001.01,8001.01,69100],["2019-02-01",8001.01,8108.41,7947.31,8108.41,55500],["2019-02-11",8108.41,8162.11,8054.71,8162.11,54000],["2019-02-12",8162.11,8215.8,8108.41,8162.11,61800],["2019-02-13",8162.11,8215.8,8108.41,8108.41,57900],["2019-02-14",8054.71,8162.11,8054.71,8054.71,50500],["2019-02-15",8054.71,8108.41,8001.01,8001.01,52300],["2019-02-18",8001.01,8001.01,7893.62,8001.01,35800],["2019-02-19",7947.31,8162.11,7947.31,8162.11,100100],["2019-02-20",8108.41,8215.8,8054.71,8215.8,70400],["2019-02-21",8162.11,8323.2,8162.11,8323.2,138300],["2019-02-22",8269.5,8376.9,8269.5,8376.9,101100],["2019-02-25",8376.9,8430.6,8269.5,8430.6,70100],["2019-02-26",8376.9,8484.29,8323.2,8323.2,79000],["2019-02-27",8269.5,8430.6,8269.5,8430.6,108415],["2019-02-28",8430.6,8484.29,8323.2,8323.2,82800],["2019-03-01",8376.9,8484.29,8323.2,8484.29,244800],["2019-03-04",8484.29,8537.99,8430.6,8537.99,204300],["2019-03-05",8537.99,8591.69,8430.6,8430.6,155100],["2019-03-06",8430.6,8537.99,8376.9,8376.9,134100],["2019-03-07",8323.2,8484.29,8323.2,8484.29,81400],["2019-03-08",8430.6,8484.29,8376.9,8430.6,81000],["2019-03-11",8430.6,8537.99,8376.9,8484.29,95900],["2019-03-12",8484.29,8591.69,8430.6,8591.69,86400],["2019-03-13",8591.69,8645.39,8484.29,8484.29,246500],["2019-03-14",8484.29,8591.69,8430.6,8484.29,119500],["2019-03-15",8484.29,8484.29,8376.9,8376.9,305400],["2019-03-18",8376.9,8537.99,8323.2,8430.6,319700],["2019-03-19",8430.6,8484.29,8376.9,8484.29,192400],["2019-03-20",8430.6,8537.99,8430.6,8430.6,144400],["2019-03-21",8430.6,8537.99,8376.9,8376.9,141500],["2019-03-22",8323.2,8430.6,8323.2,8430.6,114000],["2019-03-25",8376.9,8430.6,8269.5,8323.2,106000],["2019-03-26",8323.2,8430.6,8323.2,8376.9,107400],["2019-03-27",8376.9,8591.69,8376.9,8591.69,167200],["2019-03-28",8591.69,8591.69,8484.29,8591.69,127600],["2019-03-29",8591.69,8699.09,8537.99,8591.69,154000],["2019-04-01",8591.69,8645.39,8537.99,8645.39,96600],["2019-04-02",8645.39,8645.39,8537.99,8591.69,135500],["2019-04-03",8591.69,8591.69,8484.29,8537.99,104000],["2019-04-04",8484.29,8645.39,8484.29,8537.99,71100],["2019-04-05",8537.99,8591.69,8484.29,8484.29,87100],["2019-04-08",8484.29,8591.69,8484.29,8591.69,69800],["2019-04-09",8591.69,8645.39,8537.99,8537.99,82500],["2019-04-10",8484.29,8591.69,8484.29,8484.29,92900],["2019-04-11",8484.29,8537.99,8430.6,8484.29,88300],["2019-04-12",8430.6,8537.99,8376.9,8376.9,163700],["2019-04-16",8323.2,8376.9,8269.5,8376.9,127300],["2019-04-17",8323.2,8484.29,8323.2,8323.2,135700],["2019-04-18",8323.2,8376.9,8269.5,8269.5,104000],["2019-04-19",8323.2,8376.9,8269.5,8269.5,105200],["2019-04-22",8269.5,8323.2,8215.8,8323.2,137800],["2019-04-23",8323.2,8323.2,8215.8,8269.5,102800],["2019-04-24",8215.8,8376.9,8215.8,8323.2,157200],["2019-04-25",8323.2,8323.2,8215.8,8269.5,186800],["2019-04-26",8215.8,8269.5,8215.8,8269.5,72900],["2019-05-02",8323.2,8323.2,8215.8,8215.8,106600],["2019-05-03",8215.8,8269.5,8108.41,8162.11,99600],["2019-05-06",8108.41,8162.11,8054.71,8108.41,96500],["2019-05-07",8108.41,8215.8,8108.41,8162.11,126200],["2019-05-08",8108.41,8215.8,8054.71,8108.41,110400],["2019-05-09",8108.41,8162.11,8054.71,8162.11,142700],["2019-05-10",8162.11,8269.5,8162.11,8215.8,115000],["2019-05-13",8215.8,8323.2,8162.11,8269.5,138100],["2019-05-14",8215.8,8323.2,8162.11,8323.2,114900],["2019-05-15",8269.5,8376.9,8269.5,8269.5,102800],["2019-05-16",8269.5,8376.9,8215.8,8269.5,103200],["2019-05-17",8269.5,8376.9,8215.8,8323.2,101900],["2019-05-20",8323.2,8376.9,8269.5,8376.9,88800],["2019-05-21",8376.9,8376.9,8269.5,8269.5,112100],["2019-05-22",8269.5,8323.2,8215.8,8269.5,101900],["2019-05-23",8215.8,8323.2,8108.41,8108.41,106700],["2019-05-24",8054.71,8215.8,8054.71,8108.41,133000],["2019-05-27",8108.41,8108.41,8054.71,8108.41,62000],["2019-05-28",8108.41,8162.11,8054.71,8054.71,62700],["2019-05-29",8054.71,8162.11,8054.71,8162.11,110900],["2019-05-30",8162.11,8215.8,8108.41,8215.8,79600],["2019-05-31",8215.8,8269.5,8162.11,8162.11,72300],["2019-06-03",8162.11,8215.8,8108.41,8162.11,60300],["2019-06-04",8162.11,8215.8,8108.41,8108.41,57800],["2019-06-05",8108.41,8215.8,8054.71,8215.8,60900],["2019-06-06",8162.11,8269.5,8108.41,8162.11,126200],["2019-06-07",8162.11,8215.8,8162.11,8215.8,120100],["2019-06-10",8162.11,8269.5,8162.11,8162.11,102900],["2019-06-11",8108.41,8215.8,8108.41,8162.11,99400],["2019-06-12",8162.11,8215.8,8108.41,8108.41,93200],["2019-06-13",8108.41,8162.11,8054.71,8162.11,123700],["2019-06-14",8162.11,8215.8,8108.41,8215.8,139300],["2019-06-17",8162.11,8269.5,8108.41,8108.41,68600],["2019-06-18",8108.41,8162.11,8054.71,8108.41,51700],["2019-06-19",8108.41,8215.8,8108.41,8162.11,51700],["2019-06-20",8162.11,8269.5,8108.41,8269.5,77500],["2019-06-21",8215.8,8323.2,8215.8,8215.8,268000],["2019-06-24",8162.11,8162.11,8108.41,8108.41,20100],["2019-06-25",8108.41,8215.8,8108.41,8108.41,67900],["2019-06-26",8108.41,8215.8,8108.41,8162.11,49600],["2019-06-27",8162.11,8215.8,8108.41,8108.41,73500],["2019-06-28",8108.41,8215.8,8108.41,8215.8,74000],["2019-07-01",8215.8,8269.5,8108.41,8269.5,101100],["2019-07-02",8215.8,8269.5,8162.11,8215.8,79900],["2019-07-03",8215.8,8215.8,8162.11,8215.8,56900],["2019-07-04",8162.11,8269.5,8162.11,8215.8,67800],["2019-07-05",8215.8,8269.5,8162.11,8269.5,52000],["2019-07-08",8269.5,8323.2,8215.8,8215.8,48700],["2019-07-09",8215.8,8269.5,8162.11,8269.5,62100],["2019-07-10",8269.5,8323.2,8215.8,8269.5,98800],["2019-07-11",8215.8,8323.2,8162.11,8323.2,95600],["2019-07-12",8323.2,8484.29,8269.5,8323.2,83200],["2019-07-15",8323.2,8376.9,8215.8,8269.5,74600],["2019-07-16",8215.8,8323.2,8215.8,8269.5,63600],["2019-07-17",8269.5,8323.2,8215.8,8215.8,62800],["2019-07-18",8215.8,8215.8,8108.41,8108.41,88200],["2019-07-19",8054.71,8108.41,8001.01,8054.71,78800],["2019-07-22",8001.01,8108.41,8001.01,8054.71,67900],["2019-07-23",8054.71,8108.41,7947.31,8108.41,54000],["2019-07-24",8054.71,8108.41,8001.01,8054.71,91400],["2019-07-25",8001.01,8162.11,8001.01,8108.41,117000],["2019-07-26",8054.71,8162.11,8054.71,8054.71,52000],["2019-07-29",8162.11,8162.11,8001.01,8108.41,49600],["2019-07-30",8054.71,8108.41,8001.01,8001.01,32900],["2019-07-31",8001.01,8054.71,7947.31,7947.31,30400],["2019-08-01",7947.31,8054.71,7893.62,8001.01,65000],["2019-08-02",7947.31,8001.01,7893.62,7893.62,51600],["2019-08-05",7839.92,7947.31,7839.92,7839.92,78000],["2019-08-06",7786.22,7893.62,7786.22,7893.62,48300],["2019-08-07",7893.62,7893.62,7839.92,7839.92,47700],["2019-08-08",7786.22,7893.62,7786.22,7839.92,42400],["2019-08-09",7786.22,7839.92,7786.22,7839.92,587800],["2019-08-12",7839.92,7893.62,7786.22,7893.62,34200],["2019-08-13",7893.62,7893.62,7839.92,7839.92,56300],["2019-08-14",7839.92,7947.31,7786.22,7947.31,57800],["2019-08-15",7893.62,7947.31,7786.22,7947.31,53400],["2019-08-16",7947.31,8001.01,7947.31,8001.01,128400],["2019-08-19",8001.01,8108.41,7947.31,8054.71,94700],["2019-08-20",8001.01,8162.11,8001.01,8108.41,170000],["2019-08-21",8108.41,8162.11,8108.41,8108.41,86100],["2019-08-22",8162.11,8162.11,8054.71,8054.71,420385],["2019-08-23",8108.41,8162.11,8001.01,8001.01,118700],["2019-08-26",8215.8,8215.8,7947.31,7947.31,115800],["2019-08-27",7947.31,8054.71,7893.62,8054.71,405585],["2019-08-28",7893.62,8054.71,7893.62,8054.71,112700],["2019-08-29",8108.41,8215.8,8001.01,8108.41,113400],["2019-08-30",8054.71,8162.11,8054.71,8162.11,91200],["2019-09-03",8108.41,8162.11,8108.41,8108.41,94500],["2019-09-04",8108.41,8108.41,8001.01,8108.41,623400],["2019-09-05",8054.71,8162.11,8054.71,8108.41,85900],["2019-09-06",8054.71,8162.11,8054.71,8162.11,241000],["2019-09-09",8108.41,8162.11,8054.71,8108.41,719900],["2019-09-10",8054.71,8108.41,8001.01,8054.71,300300],["2019-09-11",8054.71,8108.41,8001.01,8108.41,366200],["2019-09-12",8108.41,8162.11,8054.71,8162.11,62900],["2019-09-13",8162.11,8215.8,8054.71,8108.41,128300],["2019-09-16",8108.41,8108.41,8054.71,8108.41,870000],["2019-09-17",8054.71,8054.71,8001.01,8054.71,89000],["2019-09-18",8001.01,8001.01,7947.31,8001.01,99600],["2019-09-19",8001.01,8054.71,7947.31,8001.01,733300],["2019-09-20",8001.01,8108.41,7947.31,7947.31,302300],["2019-09-23",7947.31,8054.71,7947.31,8054.71,94500],["2019-09-24",8054.71,8162.11,7947.31,8162.11,317200],["2019-09-25",8108.41,8108.41,8054.71,8054.71,59100],["2019-09-26",8001.01,8108.41,8001.01,8108.41,510700],["2019-09-27",8054.71,8162.11,8054.71,8108.41,746165],["2019-09-30",8054.71,8108.41,8054.71,8108.41,22200],["2019-10-01",8054.71,8108.41,8054.71,8108.41,467300],["2019-10-02",8001.01,8054.71,8001.01,8054.71,274020],["2019-10-03",8054.71,8108.41,8001.01,8001.01,294400],["2019-10-04",8054.71,8108.41,8054.71,8108.41,23700],["2019-10-07",8108.41,8162.11,8108.41,8108.41,69600],["2019-10-08",8108.41,8162.11,8054.71,8108.41,264500],["2019-10-09",8054.71,8108.41,8054.71,8108.41,147700],["2019-10-10",8054.71,8108.41,8054.71,8108.41,148400],["2019-10-11",8108.41,8108.41,8054.71,8108.41,534300],["2019-10-14",8108.41,8162.11,8054.71,8162.11,36200],["2019-10-15",8108.41,8162.11,8108.41,8162.11,183600],["2019-10-16",8108.41,8108.41,8054.71,8108.41,87800],["2019-10-17",8108.41,8108.41,8054.71,8108.41,20200],["2019-10-18",8054.71,8054.71,8054.71,8054.71,733300],["2019-10-21",8054.71,8054.71,8054.71,8054.71,165400],["2019-10-22",8054.71,8108.41,8001.01,8108.41,200500],["2019-10-23",8108.41,8108.41,8054.71,8054.71,22800],["2019-10-24",8054.71,8108.41,8001.01,8108.41,203300],["2019-10-25",8108.41,8108.41,8001.01,8054.71,214000],["2019-10-28",8054.71,8054.71,8054.71,8054.71,10300],["2019-10-29",8001.01,8108.41,8001.01,8054.71,570920],["2019-10-30",8001.01,8054.71,8001.01,8054.71,34900],["2019-10-31",8054.71,8108.41,8054.71,8108.41,44900],["2019-11-01",8108.41,8108.41,8001.01,8108.41,301220],["2019-11-04",8108.41,8108.41,8001.01,8054.71,32800],["2019-11-05",8054.71,8054.71,8001.01,8054.71,54500],["2019-11-06",8054.71,8054.71,8001.01,8001.01,44200],["2019-11-07",8001.01,8054.71,8001.01,8001.01,60100],["2019-11-08",8001.01,8054.71,8001.01,8054.71,24000],["2019-11-11",8054.71,8108.41,8001.01,8054.71,650965],["2019-11-12",8054.71,8108.41,8001.01,8108.41,72000],["2019-11-13",8054.71,8108.41,8001.01,8108.41,83300],["2019-11-14",8054.71,8054.71,8054.71,8054.71,690665],["2019-11-15",8001.01,8108.41,8001.01,8054.71,127700],["2019-11-18",8054.71,8054.71,8001.01,8054.71,72400],["2019-11-19",8054.71,8054.71,8001.01,8001.01,424800],["2019-11-20",8001.01,8054.71,7947.31,8054.71,659165],["2019-11-21",8001.01,8054.71,8001.01,8001.01,151400],["2019-11-22",8054.71,8054.71,8001.01,8001.01,72500],["2019-11-25",8054.71,8054.71,8001.01,8001.01,632265],["2019-11-26",8054.71,8054.71,8001.01,8054.71,241535],["2019-11-27",8054.71,8054.71,8001.01,8054.71,30300],["2019-11-28",8054.71,8054.71,8001.01,8054.71,175700],["2019-11-29",8054.71,8162.11,8001.01,8162.11,1290000],["2019-12-02",8108.41,8215.8,8108.41,8162.11,65600],["2019-12-03",8162.11,8215.8,8054.71,8162.11,195000],["2019-12-04",8162.11,8162.11,8054.71,8162.11,827065],["2019-12-05",8162.11,8215.8,8108.41,8108.41,63400],["2019-12-06",8054.71,8162.11,8054.71,8108.41,16500],["2019-12-09",8108.41,8215.8,8054.71,8162.11,146900],["2019-12-10",8108.41,8162.11,8108.41,8162.11,31800],["2019-12-11",8108.41,8162.11,8108.41,8162.11,832900],["2019-12-12",8108.41,8162.11,8054.71,8162.11,14000],["2019-12-13",8162.11,8162.11,8001.01,8108.41,63400],["2019-12-16",8108.41,8108.41,8054.71,8108.41,1030800],["2019-12-17",8164.72,8389.95,8164.72,8389.95,224900],["2019-12-18",8277.33,8446.26,8277.33,8446.26,66200],["2019-12-19",8446.26,8446.26,8389.95,8389.95,69900],["2019-12-20",8333.64,8389.95,8277.33,8389.95,282600],["2019-12-23",8333.64,8389.95,8333.64,8389.95,700465],["2019-12-24",8277.33,8502.57,8277.33,8446.26,406530],["2019-12-25",8389.95,8502.57,8389.95,8502.57,283400],["2019-12-26",8446.26,8502.57,8389.95,8502.57,759565],["2019-12-27",8446.26,8502.57,8277.33,8502.57,721950],["2019-12-30",8446.26,8558.88,8389.95,8558.88,250100],["2019-12-31",8446.26,8615.18,8446.26,8615.18,22200],["2020-01-02",8502.57,8615.18,8502.57,8615.18,134500],["2020-01-03",8558.88,8558.88,8502.57,8558.88,103000],["2020-01-06",8558.88,8671.49,8502.57,8671.49,133800],["2020-01-07",8615.18,8671.49,8502.57,8671.49,86700],["2020-01-08",8615.18,8615.18,8558.88,8615.18,133300],["2020-01-09",8558.88,8727.8,8502.57,8727.8,299315],["2020-01-10",8615.18,8727.8,8558.88,8727.8,625320],["2020-01-13",8615.18,8727.8,8615.18,8727.8,131500],["2020-01-14",8615.18,8727.8,8558.88,8727.8,288215],["2020-01-15",8615.18,8727.8,8615.18,8727.8,53300],["2020-01-16",8502.57,8727.8,8502.57,8727.8,124900],["2020-01-17",8615.18,8784.11,8615.18,8784.11,161900],["2020-01-20",8727.8,8784.11,8615.18,8784.11,259500],["2020-01-21",8615.18,8784.11,8615.18,8727.8,271600],["2020-01-22",8615.18,8727.8,8558.88,8727.8,219500],["2020-01-30",8671.49,8784.11,8558.88,8784.11,247400],["2020-01-31",8671.49,8727.8,8615.18,8727.8,211100],["2020-02-03",8671.49,8727.8,8671.49,8727.8,199500],["2020-02-04",8671.49,8727.8,8615.18,8727.8,127700],["2020-02-05",8671.49,8727.8,8558.88,8727.8,453700],["2020-02-06",8615.18,8840.42,8615.18,8840.42,98500],["2020-02-07",8727.8,8840.42,8671.49,8840.42,65400],["2020-02-10",8727.8,8896.73,8671.49,8896.73,220000],["2020-02-11",8727.8,8953.03,8727.8,8953.03,572100],["2020-02-12",8727.8,8953.03,8727.8,8953.03,67400],["2020-02-13",8840.42,8953.03,8784.11,8953.03,157845],["2020-02-14",8896.73,8953.03,8896.73,8953.03,532500],["2020-02-17",8840.42,8896.73,8727.8,8896.73,128500],["2020-02-18",8840.42,8896.73,8840.42,8896.73,185100],["2020-02-19",8784.11,8896.73,8784.11,8896.73,119900],["2020-02-20",8784.11,8896.73,8784.11,8896.73,90300],["2020-02-21",8840.42,8896.73,8840.42,8896.73,60000],["2020-02-24",8840.42,8953.03,8615.18,8615.18,100400],["2020-02-25",8615.18,8896.73,8615.18,8840.42,96100],["2020-02-26",8727.8,8727.8,8615.18,8671.49,102900],["2020-02-27",8896.73,8896.73,8558.88,8727.8,67600],["2020-02-28",8671.49,8727.8,8671.49,8727.8,212000],["2020-03-02",8671.49,8896.73,8671.49,8896.73,311600],["2020-03-03",8784.11,8896.73,8784.11,8840.42,103400],["2020-03-04",8727.8,8840.42,8727.8,8840.42,196900],["2020-03-05",8840.42,8896.73,8784.11,8896.73,160300],["2020-03-06",8840.42,8953.03,8840.42,8953.03,127100],["2020-03-09",8840.42,8896.73,8840.42,8896.73,179135],["2020-03-10",8840.42,8953.03,8840.42,8953.03,169600],["2020-03-11",8840.42,8953.03,8784.11,8953.03,277500],["2020-03-12",8840.42,8840.42,8784.11,8784.11,102200],["2020-03-13",8671.49,8727.8,8671.49,8727.8,191100],["2020-03-16",8727.8,8727.8,8671.49,8671.49,32300],["2020-03-17",8615.18,8671.49,8502.57,8671.49,105100],["2020-03-18",8558.88,8615.18,8389.95,8558.88,109500],["2020-03-19",8502.57,8727.8,8502.57,8727.8,96500],["2020-03-20",8671.49,8784.11,8446.26,8784.11,163600],["2020-03-23",8671.49,8671.49,8502.57,8502.57,54700],["2020-03-24",8558.88,8558.88,8446.26,8502.57,188900],["2020-03-25",8558.88,8558.88,8502.57,8558.88,81500],["2020-03-26",8558.88,8558.88,8502.57,8558.88,161500],["2020-03-27",8558.88,8671.49,8446.26,8558.88,555800],["2020-03-30",8502.57,8671.49,8333.64,8615.18,404400],["2020-03-31",8558.88,8615.18,8558.88,8615.18,195300],["2020-04-01",8615.18,8727.8,8615.18,8727.8,185100],["2020-04-03",8727.8,8727.8,8389.95,8727.8,195400],["2020-04-06",8615.18,8671.49,8446.26,8671.49,334900],["2020-04-07",8502.57,8727.8,8446.26,8727.8,134500],["2020-04-08",8615.18,8840.42,8615.18,8840.42,277547],["2020-04-09",8727.8,9065.65,8727.8,9009.34,165800],["2020-04-10",9009.34,9065.65,8840.42,9065.65,144000],["2020-04-13",9065.65,9178.27,9065.65,9178.27,155300],["2020-04-14",9009.34,9347.19,9009.34,9347.19,148600],["2020-04-15",9290.88,9459.81,9290.88,9459.81,111200],["2020-04-16",9459.81,9572.43,9290.88,9572.43,99400],["2020-04-17",9516.12,9685.04,9516.12,9685.04,110700],["2020-04-20",9685.04,9741.35,9572.43,9741.35,148100],["2020-04-21",9797.66,9797.66,9516.12,9628.73,116100],["2020-04-22",9403.5,9741.35,9403.5,9741.35,223200],["2020-04-23",9628.73,9910.28,9516.12,9910.28,98100],["2020-04-24",9628.73,10022.89,9628.73,10022.89,144300],["2020-04-27",10022.89,10079.2,9572.43,10022.89,94400],["2020-04-28",10022.89,10079.2,9853.97,9966.59,177600],["2020-04-29",9966.59,10022.89,9741.35,9966.59,46200],["2020-05-04",9910.28,10022.89,9910.28,9966.59,138100],["2020-05-05",9797.66,9910.28,9741.35,9910.28,99000],["2020-05-06",9910.28,10022.89,9741.35,10022.89,157900],["2020-05-07",9966.59,10079.2,9910.28,10079.2,148400],["2020-05-08",9910.28,10079.2,9910.28,10079.2,349970],["2020-05-11",10079.2,10079.2,9966.59,10079.2,242200],["2020-05-12",9966.59,10022.89,9853.97,10022.89,240300],["2020-05-13",9966.59,9966.59,9516.12,9966.59,307370],["2020-05-14",9910.28,9966.59,9910.28,9966.59,146300],["2020-05-15",10022.89,10022.89,9853.97,9910.28,212200],["2020-05-18",9853.97,9966.59,9853.97,9966.59,147700],["2020-05-19",9853.97,9966.59,9853.97,9966.59,213500],["2020-05-20",9853.97,9966.59,9853.97,9966.59,332900],["2020-05-21",9853.97,9910.28,9685.04,9910.28,151100],["2020-05-22",9853.97,9966.59,9853.97,9966.59,143300],["2020-05-25",9853.97,9966.59,9853.97,9966.59,350600],["2020-05-26",9910.28,9966.59,9910.28,9966.59,314300],["2020-05-27",9910.28,9966.59,9853.97,9966.59,247600],["2020-05-28",9910.28,9966.59,9853.97,9966.59,43200],["2020-05-29",9797.66,10079.2,9797.66,10022.89,388300],["2020-06-01",9910.28,10022.89,9910.28,10022.89,507100],["2020-06-02",9797.66,10022.89,9741.35,10022.89,150000],["2020-06-03",9853.97,10135.51,9853.97,10135.51,244700],["2020-06-04",9910.28,10135.51,9910.28,10079.2,246000],["2020-06-05",10022.89,10079.2,9797.66,10079.2,349500],["2020-06-08",9966.59,10135.51,9966.59,10135.51,168900],["2020-06-09",9966.59,10135.51,9797.66,10135.51,93900],["2020-06-10",9853.97,10135.51,9853.97,10135.51,579200],["2020-06-11",10079.2,10135.51,10079.2,10135.51,178800],["2020-06-12",10022.89,10079.2,9797.66,10079.2,432500],["2020-06-15",9910.28,9966.59,9910.28,9966.59,335200],["2020-06-16",10022.89,10079.2,10022.89,10079.2,306500],["2020-06-17",9910.28,10079.2,9853.97,10079.2,300300],["2020-06-18",9910.28,10079.2,9797.66,10079.2,193200],["2020-06-19",9966.59,10079.2,9853.97,10079.2,177700],["2020-06-22",9910.28,10079.2,9853.97,10079.2,153800],["2020-06-23",9910.28,10079.2,9910.28,10079.2,466200],["2020-06-24",9966.59,10079.2,9853.97,10022.89,209800],["2020-06-25",9910.28,9966.59,9910.28,9966.59,210700],["2020-06-26",9910.28,10022.89,9910.28,10022.89,405300],["2020-06-29",9910.28,9910.28,9853.97,9853.97,167800],["2020-06-30",9853.97,9966.59,9741.35,9910.28,328700],["2020-07-01",9910.28,10079.2,9910.28,10079.2,110000],["2020-07-02",10022.89,10022.89,9966.59,10022.89,288400],["2020-07-03",9910.28,9910.28,9741.35,9741.35,133600],["2020-07-06",9797.66,9966.59,9797.66,9966.59,107400],["2020-07-07",9853.97,10079.2,9853.97,10022.89,392000],["2020-07-08",9966.59,9966.59,9910.28,9966.59,139600],["2020-07-09",9910.28,9910.28,9797.66,9910.28,86000],["2020-07-10",9853.97,9966.59,9853.97,9966.59,113800],["2020-07-13",9966.59,9966.59,9853.97,9910.28,113800],["2020-07-14",9853.97,9966.59,9853.97,9966.59,191500],["2020-07-15",9797.66,9966.59,9797.66,9966.59,117800],["2020-07-16",9853.97,9910.28,9797.66,9910.28,85200],["2020-07-17",9853.97,9853.97,9741.35,9853.97,172100],["2020-07-20",9910.28,9966.59,9797.66,9853.97,121200],["2020-07-21",9685.04,9797.66,9572.43,9797.66,688100],["2020-07-22",9797.66,9797.66,9572.43,9628.73,199500],["2020-07-23",9797.66,9797.66,9628.73,9797.66,189500],["2020-07-24",9741.35,9741.35,9685.04,9685.04,443400],["2020-07-27",9628.73,9685.04,9516.12,9685.04,337200],["2020-07-28",9685.04,9685.04,9685.04,9685.04,245700],["2020-07-29",9628.73,9685.04,9572.43,9685.04,177600],["2020-07-30",9685.04,9685.04,9572.43,9685.04,440400],["2020-07-31",9685.04,9797.66,9685.04,9797.66,457200],["2020-08-03",9797.66,10022.89,9741.35,9910.28,332400],["2020-08-04",9572.43,9910.28,8953.03,9797.66,474300],["2020-08-05",9797.66,10022.89,9797.66,9910.28,245700],["2020-08-06",9685.04,9910.28,9628.73,9853.97,413300],["2020-08-07",9853.97,9853.97,9685.04,9853.97,153900],["2020-08-10",9572.43,9910.28,9516.12,9797.66,432600],["2020-08-11",9741.35,9853.97,9516.12,9853.97,153700],["2020-08-12",9459.81,9685.04,9459.81,9572.43,473700],["2020-08-13",9459.81,9741.35,9403.5,9685.04,639900],["2020-08-14",9459.81,9741.35,9234.58,9741.35,301700],["2020-08-17",9572.43,9685.04,9572.43,9685.04,638200],["2020-08-18",9572.43,9628.73,9234.58,9572.43,368800],["2020-08-19",9459.81,9459.81,9065.65,9347.19,150500],["2020-08-20",9347.19,9628.73,9121.96,9628.73,488800],["2020-08-21",9572.43,9628.73,9459.81,9459.81,233200],["2020-08-24",9459.81,9459.81,8953.03,9347.19,356400],["2020-08-25",9290.88,9572.43,9121.96,9572.43,104100],["2020-08-26",9572.43,9572.43,8953.03,9572.43,133600],["2020-08-27",9290.88,9403.5,9121.96,9403.5,354800],["2020-08-28",9290.88,9685.04,9009.34,9685.04,539532],["2020-08-31",9459.81,9572.43,9347.19,9459.81,303800],["2020-09-01",9290.88,9516.12,9290.88,9516.12,202900],["2020-09-03",9403.5,9516.12,9347.19,9516.12,642332],["2020-09-04",9347.19,9516.12,9290.88,9347.19,31000],["2020-09-07",9347.19,9403.5,9178.27,9290.88,172400],["2020-09-08",9290.88,9403.5,9234.58,9403.5,524052],["2020-09-09",9121.96,9347.19,9121.96,9347.19,147200],["2020-09-10",9290.88,9347.19,9178.27,9347.19,181200],["2020-09-11",9290.88,9290.88,9234.58,9290.88,182800],["2020-09-14",9290.88,9290.88,9009.34,9290.88,268100],["2020-09-15",9178.27,9234.58,9178.27,9234.58,125100],["2020-09-16",9234.58,9234.58,9234.58,9234.58,110000],["2020-09-17",9178.27,9234.58,9178.27,9234.58,266900],["2020-09-18",9178.27,9234.58,9065.65,9234.58,151700],["2020-09-21",9178.27,9234.58,9178.27,9234.58,397800],["2020-09-22",9178.27,9290.88,9178.27,9290.88,148600],["2020-09-23",9290.88,9290.88,9234.58,9290.88,33100],["2020-09-24",9178.27,9290.88,9178.27,9290.88,337500],["2020-09-25",9234.58,9290.88,9178.27,9290.88,122700],["2020-09-28",9234.58,9290.88,9234.58,9290.88,99100],["2020-09-29",9234.58,9347.19,9234.58,9290.88,170600],["2020-09-30",9234.58,9290.88,9234.58,9290.88,131100],["2020-10-01",9290.88,9347.19,9234.58,9347.19,399700],["2020-10-02",9347.19,9403.5,9234.58,9347.19,337000],["2020-10-05",9347.19,9347.19,9290.88,9347.19,333100],["2020-10-06",9290.88,9347.19,9290.88,9347.19,272300],["2020-10-07",9290.88,9347.19,9234.58,9347.19,304100],["2020-10-08",9347.19,9347.19,9290.88,9290.88,459200],["2020-10-09",9290.88,9290.88,9234.58,9234.58,269100],["2020-10-12",9234.58,9290.88,9121.96,9290.88,64100],["2020-10-13",9234.58,9290.88,9234.58,9290.88,328400],["2020-10-14",9234.58,9290.88,9234.58,9290.88,233300],["2020-10-15",9234.58,9290.88,9234.58,9290.88,261100],["2020-10-16",9234.58,9290.88,9065.65,9290.88,450800],["2020-10-19",9234.58,9290.88,9234.58,9290.88,46900],["2020-10-20",9290.88,9290.88,9234.58,9234.58,275700],["2020-10-21",9234.58,9290.88,9234.58,9290.88,593700],["2020-10-22",9290.88,9347.19,9234.58,9347.19,480190],["2020-10-23",9290.88,9403.5,9234.58,9403.5,414300],["2020-10-26",9347.19,9403.5,9178.27,9403.5,605100],["2020-10-27",9403.5,9403.5,9290.88,9403.5,132590],["2020-10-28",9403.5,9403.5,9234.58,9290.88,134800],["2020-10-29",9290.88,9290.88,9234.58,9290.88,299200],["2020-10-30",9234.58,9290.88,9234.58,9290.88,296600],["2020-11-02",9234.58,9347.19,9234.58,9347.19,264400],["2020-11-03",9290.88,9403.5,9290.88,9403.5,160600],["2020-11-04",9347.19,9403.5,9290.88,9403.5,111800],["2020-11-05",9290.88,9403.5,9290.88,9403.5,173300],["2020-11-06",9290.88,9403.5,9290.88,9403.5,154500],["2020-11-09",9347.19,9347.19,9290.88,9347.19,183700],["2020-11-10",9178.27,9290.88,9178.27,9290.88,107400],["2020-11-11",9234.58,9290.88,9234.58,9290.88,315900],["2020-11-12",9234.58,9290.88,9234.58,9290.88,69200],["2020-11-13",9178.27,9290.88,9065.65,9290.88,44700],["2020-11-16",9178.27,9290.88,9178.27,9234.58,136500],["2020-11-17",9234.58,9290.88,9234.58,9290.88,89400],["2020-11-18",9234.58,9234.58,9178.27,9234.58,114300],["2020-11-19",9234.58,9234.58,9178.27,9234.58,31700],["2020-11-20",9234.58,9290.88,9234.58,9290.88,180300],["2020-11-23",9234.58,9347.19,9178.27,9234.58,123400],["2020-11-24",9234.58,9290.88,9234.58,9290.88,771400],["2020-11-25",9234.58,9290.88,9234.58,9290.88,223100],["2020-11-26",9290.88,9290.88,9178.27,9290.88,292590],["2020-11-27",9234.58,9234.58,9121.96,9178.27,102200],["2020-11-30",9009.34,9234.58,8953.03,9234.58,602300],["2020-12-01",9178.27,9347.19,9178.27,9347.19,203200],["2020-12-02",9290.88,9290.88,9178.27,9290.88,236100],["2020-12-03",9234.58,9290.88,9234.58,9290.88,286300],["2020-12-04",9234.58,9290.88,9178.27,9290.88,361100],["2020-12-07",9234.58,9290.88,9234.58,9290.88,213500],["2020-12-08",9290.88,9290.88,9234.58,9234.58,190800],["2020-12-09",9234.58,9234.58,9234.58,9234.58,351600],["2020-12-10",9234.58,9234.58,9178.27,9234.58,669000],["2020-12-11",9234.58,9234.58,9234.58,9234.58,462300],["2020-12-14",9178.27,9290.88,9178.27,9234.58,167400],["2020-12-15",9234.58,9290.88,9234.58,9234.58,381100],["2020-12-16",9234.58,9347.19,9009.34,9347.19,1113700],["2020-12-17",9234.58,9347.19,9065.65,9347.19,500000],["2020-12-18",9234.58,9290.88,9234.58,9290.88,512700],["2020-12-21",9234.58,9290.88,9065.65,9290.88,278300],["2020-12-22",9234.58,9290.88,9009.34,9290.88,992700],["2020-12-23",9234.58,9234.58,9178.27,9234.58,805600],["2020-12-24",9234.58,9290.88,9234.58,9290.88,125800],["2020-12-25",9290.88,9290.88,9234.58,9290.88,951700],["2020-12-28",9234.58,9290.88,9234.58,9234.58,1425100],["2020-12-29",9234.58,9290.88,9234.58,9290.88,668336],["2020-12-30",9290.88,9290.88,9234.58,9290.88,602516],["2020-12-31",9290.88,9290.88,9234.58,9290.88,1134400],["2021-01-04",9178.27,9234.58,9178.27,9234.58,138100],["2021-01-05",9234.58,9290.88,9234.58,9234.58,929800],["2021-01-06",9234.58,9234.58,9178.27,9234.58,915700],["2021-01-07",9178.27,9234.58,9121.96,9178.27,365100],["2021-01-08",9234.58,9628.73,9234.58,9628.73,397900],["2021-01-11",9572.43,9572.43,9290.88,9572.43,357700],["2021-01-12",9572.43,9572.43,9178.27,9516.12,130600],["2021-01-13",9403.5,9572.43,9234.58,9290.88,150700],["2021-01-14",9121.96,10191.82,8389.95,9685.04,1019300],["2021-01-15",9628.73,10642.29,9009.34,10642.29,727500],["2021-01-18",10642.29,11149.06,10417.05,10867.52,567400],["2021-01-19",10754.9,10754.9,9797.66,10248.13,736600],["2021-01-20",10248.13,10248.13,9741.35,10135.51,449400],["2021-01-21",10022.89,10417.05,9121.96,10135.51,367400],["2021-01-22",10191.82,10248.13,9572.43,9685.04,410800],["2021-01-25",9628.73,9685.04,9234.58,9685.04,540100],["2021-01-26",9685.04,9853.97,9403.5,9797.66,542900],["2021-01-27",9741.35,10191.82,9628.73,10079.2,675000],["2021-01-28",10079.2,10360.74,9910.28,10191.82,470100],["2021-01-29",10135.51,10698.59,10135.51,10585.98,626700],["2021-02-01",10811.21,10811.21,10135.51,10642.29,571700],["2021-02-02",10585.98,10923.83,10529.67,10811.21,491800],["2021-02-03",10811.21,11881.07,10360.74,10980.14,591300],["2021-02-04",10811.21,11036.44,10473.36,10473.36,560500],["2021-02-05",10417.05,10698.59,10417.05,10585.98,1260100],["2021-02-08",10585.98,10754.9,10529.67,10642.29,568900],["2021-02-09",10642.29,10867.52,10642.29,10754.9,940400],["2021-02-17",10811.21,10867.52,10585.98,10754.9,436000],["2021-02-18",10754.9,10811.21,10360.74,10360.74,724400],["2021-02-19",10360.74,10417.05,9572.43,9853.97,392300],["2021-02-22",9853.97,9853.97,9234.58,9459.81,984200],["2021-02-23",9516.12,9685.04,9234.58,9516.12,655100],["2021-02-24",9572.43,9628.73,9290.88,9459.81,802500],["2021-02-25",9516.12,9516.12,9290.88,9459.81,864800],["2021-02-26",9347.19,9516.12,9009.34,9178.27,899500],["2021-03-01",9121.96,9290.88,9121.96,9290.88,615300],["2021-03-02",9290.88,9459.81,9121.96,9290.88,954500],["2021-03-03",9234.58,9347.19,9009.34,9121.96,834300],["2021-03-04",9178.27,9234.58,8896.73,8953.03,526800],["2021-03-05",9009.34,9009.34,8784.11,9009.34,644600],["2021-03-08",9009.34,9121.96,8558.88,8896.73,589800],["2021-03-09",8840.42,8896.73,8727.8,8896.73,861300],["2021-03-10",8896.73,9121.96,8840.42,9121.96,684000],["2021-03-11",9121.96,9290.88,8896.73,9121.96,431500],["2021-03-12",9121.96,9178.27,8784.11,9009.34,496200],["2021-03-15",9009.34,9065.65,8727.8,8784.11,461600],["2021-03-16",8784.11,8953.03,8558.88,8784.11,561831],["2021-03-17",8840.42,8840.42,8727.8,8784.11,824000],["2021-03-18",8727.8,8896.73,8558.88,8840.42,354800],["2021-03-19",8784.11,8840.42,8558.88,8727.8,603100],["2021-03-22",8727.8,8784.11,8558.88,8671.49,584600],["2021-03-23",8727.8,8727.8,8446.26,8558.88,352000],["2021-03-24",8558.88,8615.18,8277.33,8446.26,417700],["2021-03-25",8446.26,8615.18,8333.64,8615.18,672400],["2021-03-26",8615.18,8671.49,8221.02,8389.95,398100],["2021-03-29",8446.26,8446.26,8277.33,8389.95,483900],["2021-03-30",8446.26,8446.26,8277.33,8446.26,425000],["2021-03-31",8446.26,8558.88,8333.64,8558.88,332100],["2021-04-01",8615.18,8896.73,8615.18,8840.42,513800],["2021-04-02",8840.42,8953.03,8446.26,8727.8,461200],["2021-04-05",8671.49,8727.8,8333.64,8615.18,403600],["2021-04-06",8502.57,8671.49,8277.33,8446.26,525000],["2021-04-07",8164.72,8502.57,8164.72,8446.26,1349120],["2021-04-08",8446.26,8502.57,8164.72,8389.95,1096800],["2021-04-09",8389.95,8446.26,8164.72,8333.64,369300],["2021-04-12",8333.64,8333.64,8108.41,8277.33,453800],["2021-04-13",8164.72,8277.33,8052.1,8164.72,376700],["2021-04-14",8164.72,8221.02,7883.17,7883.17,438100],["2021-04-15",7939.48,8164.72,7883.17,8164.72,481600],["2021-04-16",8164.72,8277.33,8052.1,8221.02,329700],["2021-04-19",8221.02,8333.64,8052.1,8221.02,296800],["2021-04-20",8221.02,8446.26,8164.72,8277.33,369900],["2021-04-22",8277.33,8333.64,7995.79,8052.1,290900],["2021-04-23",8052.1,8164.72,7883.17,7995.79,450400],["2021-04-26",7995.79,8221.02,7883.17,7995.79,382800],["2021-04-27",7939.48,8108.41,7883.17,7995.79,303800],["2021-04-28",8052.1,8052.1,7826.87,7995.79,346300],["2021-04-29",7995.79,8052.1,7826.87,7995.79,358600],["2021-05-04",7995.79,8052.1,7770.56,7883.17,242400],["2021-05-05",7883.17,7939.48,7657.94,7883.17,265500],["2021-05-06",7883.17,7939.48,7601.63,7883.17,342200],["2021-05-07",7883.17,7883.17,7545.32,7770.56,300300],["2021-05-10",7770.56,7826.87,7601.63,7714.25,248300],["2021-05-11",7714.25,7939.48,7714.25,7883.17,386200],["2021-05-12",7883.17,7995.79,7826.87,7939.48,335300],["2021-05-13",7939.48,8052.1,7883.17,7995.79,454700],["2021-05-14",7995.79,8108.41,7883.17,8108.41,510920],["2021-05-17",8164.72,8221.02,8052.1,8221.02,330700],["2021-05-18",8221.02,8277.33,8052.1,8108.41,338300],["2021-05-19",8108.41,8164.72,7770.56,7883.17,417800],["2021-05-20",7883.17,7939.48,7714.25,7770.56,339400],["2021-05-21",7826.87,7826.87,7545.32,7770.56,278700],["2021-05-24",7770.56,7826.87,7714.25,7826.87,221200],["2021-05-25",7826.87,7826.87,7545.32,7770.56,342800],["2021-05-26",7770.56,7826.87,7432.71,7657.94,327300],["2021-05-27",7601.63,7770.56,7432.71,7657.94,379300],["2021-05-28",7657.94,7657.94,7320.09,7657.94,379800],["2021-05-31",7657.94,8164.72,7320.09,7883.17,556600],["2021-06-01",7826.87,7995.79,7601.63,7995.79,461100],["2021-06-02",7939.48,8052.1,7601.63,7939.48,406100],["2021-06-03",7939.48,8052.1,7883.17,8052.1,408700],["2021-06-04",8052.1,8108.41,7770.56,8108.41,568400],["2021-06-07",8108.41,8164.72,7939.48,8052.1,198300],["2021-06-08",7883.17,8164.72,7883.17,8052.1,325500],["2021-06-09",8052.1,8221.02,7826.87,8164.72,589100],["2021-06-10",8108.41,8333.64,8108.41,8277.33,880700],["2021-06-11",8277.33,8558.88,8277.33,8558.88,1002700],["2021-06-14",8615.18,8671.49,8502.57,8615.18,584700],["2021-06-15",8615.18,8615.18,8333.64,8502.57,462800],["2021-06-16",8446.26,8558.88,8221.02,8333.64,896100],["2021-06-17",8277.33,8446.26,8164.72,8333.64,402900],["2021-06-18",8277.33,8446.26,8164.72,8389.95,793100],["2021-06-21",8333.64,8446.26,8333.64,8446.26,606100],["2021-06-22",8389.95,8558.88,8164.72,8502.57,848700],["2021-06-23",8446.26,8502.57,8164.72,8333.64,635000],["2021-06-24",8333.64,8333.64,7995.79,8277.33,526900],["2021-06-25",8221.02,8277.33,7826.87,7995.79,418200],["2021-06-28",7939.48,8052.1,7545.32,7883.17,570300],["2021-06-29",7826.87,7939.48,7657.94,7883.17,437900],["2021-06-30",7826.87,7826.87,7601.63,7770.56,175500],["2021-07-01",7770.56,7826.87,7320.09,7770.56,623800],["2021-07-02",7770.56,7770.56,7263.78,7770.56,482000],["2021-07-05",7770.56,7770.56,7320.09,7657.94,185600],["2021-07-06",7601.63,7601.63,7151.17,7489.02,421400],["2021-07-07",7489.02,7489.02,7320.09,7376.4,287700],["2021-07-08",7376.4,7432.71,7038.55,7432.71,238200],["2021-07-09",7432.71,7489.02,7263.78,7489.02,120700],["2021-07-12",7489.02,7545.32,7151.17,7320.09,631600],["2021-07-13",7320.09,7320.09,7151.17,7263.78,450900],["2021-07-14",7263.78,7320.09,7038.55,7263.78,356900],["2021-07-15",7263.78,7545.32,7038.55,7545.32,462800],["2021-07-16",7545.32,7545.32,7320.09,7489.02,159800],["2021-07-19",7489.02,7489.02,7207.47,7320.09,126900],["2021-07-20",7263.78,7432.71,7094.86,7432.71,309600],["2021-07-21",7376.4,7545.32,7263.78,7489.02,509100],["2021-07-22",7432.71,7714.25,7432.71,7657.94,270000],["2021-07-23",7601.63,7714.25,7545.32,7601.63,237600],["2021-07-26",7601.63,7883.17,7432.71,7883.17,664100],["2021-07-27",7826.87,8052.1,7770.56,7995.79,345800],["2021-07-28",7939.48,8052.1,7826.87,8052.1,205800],["2021-07-29",8052.1,8052.1,7826.87,7883.17,133600],["2021-07-30",7883.17,8108.41,7826.87,8052.1,284600],["2021-08-02",8052.1,8221.02,7995.79,8221.02,212700],["2021-08-03",8164.72,8333.64,8108.41,8277.33,191200],["2021-08-04",8221.02,8389.95,8164.72,8164.72,438400],["2021-08-05",8164.72,8277.33,7995.79,8277.33,350300],["2021-08-06",8277.33,8333.64,8164.72,8277.33,536700],["2021-08-09",8277.33,8389.95,8108.41,8389.95,247800],["2021-08-10",8389.95,8446.26,8164.72,8446.26,252600],["2021-08-11",8446.26,8446.26,8277.33,8333.64,167800],["2021-08-12",8333.64,8446.26,7995.79,8389.95,336500],["2021-08-13",8389.95,8446.26,8221.02,8277.33,326700],["2021-08-16",8333.64,9065.65,8333.64,9065.65,918800],["2021-08-17",9065.65,9178.27,8896.73,8953.03,449300],["2021-08-18",8953.03,9628.73,8953.03,9572.43,388800],["2021-08-19",9572.43,9685.04,9459.81,9572.43,890400],["2021-08-20",9572.43,9572.43,9403.5,9403.5,449100],["2021-08-23",9403.5,9403.5,9009.34,9065.65,478600],["2021-08-24",9121.96,9347.19,8953.03,9178.27,479600],["2021-08-25",9178.27,10079.2,9009.34,10079.2,816500],["2021-08-26",10022.89,11036.44,10022.89,10304.44,644200],["2021-08-27",10304.44,11317.99,10304.44,11317.99,2245850],["2021-08-30",11430.6,11768.45,11317.99,11712.15,401100],["2021-08-31",11712.15,12838.31,11712.15,12838.31,496500],["2021-09-01",12838.31,13007.24,11881.07,12613.08,679700],["2021-09-06",12613.08,12725.7,11374.29,11824.76,548200],["2021-09-07",11824.76,12500.46,11712.15,12331.54,471700],["2021-09-08",12331.54,13502.69,12331.54,13502.69,122900],["2021-09-09",14811.62,14811.62,13847.15,14811.62,234600],["2021-09-10",14880.51,16258.34,14811.62,16258.34,262100],["2021-09-13",16327.23,17842.84,16327.23,17842.84,179400],["2021-09-14",18600.64,19565.12,18187.3,19358.45,871100],["2021-09-15",19427.34,21287.4,19289.56,21287.4,774600],["2021-09-16",21356.29,22045.21,20942.95,21080.73,635200],["2021-09-17",21080.73,21080.73,19013.99,19840.69,730200],["2021-09-20",19840.69,19840.69,18600.64,19151.77,613400],["2021-09-21",19151.77,19771.79,18256.19,19634.01,2043700],["2021-09-22",19496.23,19771.79,19289.56,19634.01,297200],["2021-09-23",19702.9,19840.69,19496.23,19840.69,260500],["2021-09-24",19840.69,19909.58,18600.64,18600.64,308500],["2021-09-27",18669.53,18876.21,18600.64,18738.43,376500],["2021-09-28",18738.43,19013.99,18669.53,18876.21,295500],["2021-09-29",18876.21,19082.88,18738.43,19082.88,106500],["2021-09-30",19082.88,19496.23,19082.88,19289.56,206800],["2021-10-01",19289.56,19427.34,18945.1,19289.56,332500],["2021-10-04",19289.56,19496.23,19220.66,19496.23,340100],["2021-10-05",19496.23,19840.69,19427.34,19702.9,275400],["2021-10-06",19702.9,19771.79,19565.12,19702.9,285300],["2021-10-07",19702.9,20157.59,19702.9,20157.59,187300],["2021-10-08",20157.59,20384.93,20081.81,20384.93,341000],["2021-10-11",20384.93,20763.83,20081.81,20763.83,346100],["2021-10-12",20763.83,21142.73,20612.27,21066.95,411700],["2021-10-13",21066.95,21218.51,20688.05,21142.73,312400],["2021-10-14",21142.73,21218.51,20839.61,21218.51,255400],["2021-10-15",21218.51,21521.63,21218.51,21445.85,313500],["2021-10-18",21445.85,23567.7,21294.29,23567.7,678600],["2021-10-19",23643.48,25916.9,23567.7,24098.17,695800],["2021-10-20",24022.39,24477.07,23416.14,24249.73,584500],["2021-10-21",24249.73,24628.63,24173.95,24401.29,330400],["2021-10-22",24401.29,24780.19,24401.29,24628.63,442600],["2021-10-25",24628.63,24855.97,24477.07,24628.63,306600],["2021-10-26",24628.63,24780.19,24477.07,24704.41,275600],["2021-10-27",24704.41,24855.97,24552.85,24628.63,242800],["2021-10-28",24628.63,24780.19,23946.61,24401.29,331700],["2021-10-29",24401.29,24704.41,24249.73,24477.07,225600],["2021-11-01",24477.07,24628.63,24325.51,24477.07,213400],["2021-11-02",24477.07,24780.19,24325.51,24780.19,314800],["2021-11-03",24780.19,25234.87,24628.63,25234.87,501200],["2021-11-04",25159.09,25537.99,25159.09,25386.43,429400],["2021-11-05",25386.43,27887.19,25007.53,25916.9,517500],["2021-11-08",25916.9,25992.68,24855.97,24931.75,374600],["2021-11-09",24931.75,24931.75,24173.95,24325.51,522300],["2021-11-10",24325.51,24325.51,22506.78,22658.34,546400],["2021-11-11",22658.34,22809.9,22582.56,22734.12,311400],["2021-11-12",22734.12,22885.68,22658.34,22885.68,403000],["2021-11-15",22885.68,23113.02,22809.9,23113.02,360200],["2021-11-16",23113.02,23340.36,22809.9,23340.36,309500],["2021-11-17",23416.14,23870.83,23113.02,23870.83,340500],["2021-11-18",23870.83,24628.63,23719.26,24477.07,310200],["2021-11-19",24477.07,24628.63,24022.39,24249.73,232600],["2021-11-22",24249.73,24325.51,23491.92,23491.92,232000],["2021-11-23",23491.92,23870.83,22809.9,22885.68,269800],["2021-11-24",22885.68,23113.02,22734.12,23113.02,440100],["2021-11-25",23113.02,25386.43,21673.19,25386.43,884700],["2021-11-26",25462.21,27887.19,25462.21,27811.41,489400],["2021-11-29",27887.19,29099.67,27887.19,28796.55,430920],["2021-11-30",28796.55,29023.89,28493.43,28644.99,574100],["2021-12-01",28644.99,28720.77,28038.75,28493.43,529900],["2021-12-02",28417.65,28948.11,28038.75,28948.11,398400],["2021-12-03",28948.11,29175.45,28796.55,28948.11,336100],["2021-12-06",28948.11,29099.67,28341.87,28341.87,454700],["2021-12-07",28341.87,28493.43,27887.19,28341.87,833300],["2021-12-08",28341.87,28720.77,28038.75,28190.31,604400],["2021-12-09",28190.31,28341.87,26902.04,27280.94,642300],["2021-12-10",27280.94,27508.28,26674.7,26674.7,573800],["2021-12-13",26750.48,27205.16,26447.36,26977.82,609300],["2021-12-14",26977.82,27508.28,26750.48,27356.72,1234400],["2021-12-15",27356.72,27584.06,26750.48,27508.28,632700],["2021-12-16",27659.85,27735.63,27356.72,27659.85,892300],["2021-12-17",27659.85,27962.97,27053.6,27053.6,853200],["2021-12-20",27053.6,29705.92,27053.6,29705.92,2156500],["2021-12-21",29705.92,32661.35,29705.92,32661.35,1351145],["2021-12-22",32661.35,35237.88,32661.35,35237.88,1772100],["2021-12-23",35162.1,35692.57,35086.32,35162.1,538300],["2021-12-24",35162.1,35162.1,32812.91,32812.91,484400],["2021-12-27",32812.91,33267.59,32661.35,33040.25,629100],["2021-12-28",33116.03,33494.94,32888.69,33267.59,1259500],["2021-12-29",33267.59,33570.72,33040.25,33267.59,673800],["2021-12-30",33343.37,33873.84,33191.81,33873.84,479050],["2021-12-31",33873.84,34101.18,33722.28,33949.62,736500],["2022-01-04",33949.62,34858.98,33949.62,34858.98,717800],["2022-01-05",34934.76,38344.88,34858.98,38344.88,1061000],["2022-01-06",38648.0,40466.73,38420.66,39708.93,1092550],["2022-01-07",39708.93,39860.49,38572.22,39102.69,531100],["2022-01-10",39102.69,39633.15,39026.9,39481.59,869800],["2022-01-11",39481.59,39708.93,39405.81,39557.37,1264500],["2022-01-12",39557.37,39784.71,39102.69,39254.25,673600],["2022-01-13",39330.03,39481.59,38117.54,38117.54,1083400],["2022-01-14",38117.54,38723.78,37662.86,38496.44,303300],["2022-01-17",38496.44,38723.78,38344.88,38496.44,486300],["2022-01-18",38496.44,38572.22,37890.2,38269.1,407600],["2022-01-19",38269.1,38344.88,37435.52,37814.42,385500],["2022-01-20",37890.2,38420.66,37662.86,38269.1,295700],["2022-01-21",38269.1,39178.47,38117.54,39178.47,483800],["2022-01-24",39178.47,39633.15,38875.34,39026.9,600500],["2022-01-25",39026.9,39405.81,39026.9,39178.47,258800],["2022-01-26",39178.47,39557.37,39178.47,39330.03,419200],["2022-01-27",39330.03,39481.59,38723.78,39405.81,624300],["2022-01-28",39405.81,39481.59,39102.69,39405.81,223800],["2022-02-07",39405.81,39708.93,39330.03,39557.37,336800],["2022-02-08",39557.37,39708.93,38723.78,39026.9,462600],["2022-02-09",39102.69,39254.25,38117.54,38496.44,322100],["2022-02-10",38572.22,38799.56,38269.1,38572.22,418400],["2022-02-11",38572.22,39102.69,38496.44,39102.69,360907],["2022-02-14",39102.69,39178.47,38648.0,38951.12,273200],["2022-02-15",38951.12,39254.25,38799.56,39026.9,366400],["2022-02-16",39026.9,39254.25,38572.22,38799.56,313400],["2022-02-17",34934.76,39026.9,34934.76,38875.34,282000],["2022-02-18",38875.34,39026.9,38420.66,38648.0,292500],["2022-02-21",38648.0,38723.78,38117.54,38723.78,259800],["2022-02-22",38723.78,40390.95,38572.22,40239.39,645900],["2022-02-23",40239.39,40997.19,40163.61,40921.41,1108200],["2022-02-24",40921.41,41451.88,40466.73,41300.32,1065400],["2022-02-25",41300.32,41755.0,41300.32,41679.22,1155400],["2022-02-28",41679.22,41830.78,38648.0,38648.0,314800],["2022-03-01",38723.78,38799.56,36677.71,38193.32,862300],["2022-03-02",38193.32,39026.9,37965.98,39026.9,1552892],["2022-03-03",39026.9,39860.49,39026.9,39784.71,1907200],["2022-03-04",39784.71,40694.07,39557.37,40542.51,1024000],["2022-03-07",40542.51,40997.19,40087.83,40163.61,497400],["2022-03-08",40163.61,40239.39,38572.22,39178.47,359200],["2022-03-09",39178.47,39330.03,36980.83,37890.2,694600],["2022-03-10",37890.2,38420.66,37814.42,38420.66,447100],["2022-03-11",38420.66,38648.0,38269.1,38648.0,479300],["2022-03-14",38648.0,38799.56,38269.1,38496.44,324200],["2022-03-15",38572.22,38875.34,38269.1,38496.44,1508200],["2022-03-16",38496.44,38572.22,37359.74,38344.88,562900],["2022-03-17",38344.88,38572.22,38269.1,38496.44,916800],["2022-03-18",38572.22,38951.12,38572.22,38799.56,999800],["2022-03-21",38875.34,38951.12,38572.22,38799.56,619800],["2022-03-22",38875.34,39254.25,38648.0,39254.25,487200],["2022-03-23",39330.03,40012.05,39254.25,40012.05,1050000],["2022-03-24",40087.83,40466.73,39708.93,39860.49,1104500],["2022-03-25",39860.49,40390.95,39405.81,40390.95,625600],["2022-03-28",40466.73,40694.07,39405.81,39481.59,1490100],["2022-03-29",39557.37,40087.83,39557.37,39936.27,877500],["2022-03-30",37965.98,40163.61,37965.98,39708.93,518800],["2022-03-31",39784.71,39936.27,39557.37,39860.49,1133600],["2022-04-01",39102.69,40012.05,39102.69,39860.49,625200],["2022-04-04",39860.49,40239.39,39784.71,39936.27,419100],["2022-04-05",39860.49,39860.49,39102.69,39708.93,911900],["2022-04-06",39708.93,39860.49,39178.47,39860.49,539100],["2022-04-07",39860.49,40390.95,39860.49,40390.95,998100],["2022-04-08",40466.73,40769.85,40390.95,40390.95,846000],["2022-04-12",40390.95,40542.51,40163.61,40163.61,447500],["2022-04-13",40163.61,40390.95,39784.71,40390.95,455400],["2022-04-14",40390.95,40542.51,40239.39,40390.95,641400],["2022-04-15",40390.95,40542.51,39481.59,39784.71,422300],["2022-04-18",39860.49,40012.05,39481.59,39481.59,130000],["2022-04-19",39557.37,39708.93,39254.25,39254.25,509400],["2022-04-20",39254.25,39330.03,37890.2,38799.56,121100],["2022-04-21",38799.56,38951.12,38496.44,38875.34,132100],["2022-04-22",38951.12,39102.69,38799.56,39026.9,533300],["2022-04-25",39026.9,39178.47,38951.12,38951.12,928900],["2022-04-26",38951.12,39405.81,38648.0,39405.81,1037300],["2022-04-27",38648.0,39860.49,38648.0,39860.49,938700],["2022-04-28",39178.47,40694.07,39178.47,40694.07,379500],["2022-04-29",40694.07,41224.54,40694.07,41224.54,760400],["2022-05-04",41224.54,41679.22,41224.54,41679.22,840200],["2022-05-05",41679.22,42058.12,40997.19,41755.0,315400],["2022-05-06",41830.78,41830.78,40163.61,40921.41,482900],["2022-05-09",40921.41,41072.98,39405.81,39405.81,292200],["2022-05-10",39405.81,39784.71,38648.0,39784.71,383700],["2022-05-11",39784.71,40239.39,39178.47,40239.39,843100],["2022-05-12",40315.17,40315.17,39633.15,39936.27,274300],["2022-05-13",40012.05,40012.05,39557.37,39557.37,559600],["2022-05-16",39557.37,40997.19,39557.37,39633.15,185900],["2022-05-17",39708.93,40012.05,39026.9,40012.05,626100],["2022-05-18",40087.83,40239.39,39405.81,39784.71,324300],["2022-05-19",39860.49,39936.27,37359.74,39178.47,244300],["2022-05-20",38572.22,39557.37,38572.22,39178.47,558900],["2022-05-23",39254.25,39481.59,38648.0,39178.47,144400],["2022-05-24",39178.47,39405.81,38041.76,39330.03,170300],["2022-05-25",39330.03,39784.71,39254.25,39784.71,595900],["2022-05-26",39784.71,40163.61,38875.34,39026.9,214800],["2022-05-27",39102.69,39405.81,38648.0,39405.81,714000],["2022-05-30",39481.59,39481.59,37890.2,38117.54,158600],["2022-05-31",38193.32,38269.1,37359.74,37890.2,137600],["2022-06-01",37965.98,38344.88,37283.96,37738.64,151100],["2022-06-02",37814.42,38041.76,37208.18,38041.76,227000],["2022-06-03",38117.54,38193.32,37435.52,38117.54,348500],["2022-06-06",38117.54,38193.32,37283.96,37965.98,152100],["2022-06-07",38041.76,38041.76,37283.96,37283.96,109100],["2022-06-08",37283.96,37435.52,36601.93,36905.05,239800],["2022-06-09",36980.83,37056.61,36677.71,36905.05,129900],["2022-06-10",36905.05,36905.05,36147.25,36147.25,210500],["2022-06-13",36223.03,36223.03,34934.76,35389.45,163400],["2022-06-14",35465.23,35541.01,34858.98,35162.1,147500],["2022-06-15",35162.1,35237.88,34480.08,34783.2,211000],["2022-06-16",34858.98,35389.45,34480.08,35313.67,144000],["2022-06-17",35389.45,35389.45,34858.98,35389.45,69900],["2022-06-20",35465.23,35768.35,35010.54,35768.35,208000],["2022-06-21",35768.35,35995.69,35692.57,35995.69,655200],["2022-06-22",36071.47,36374.59,35995.69,36298.81,877500],["2022-06-23",36298.81,36677.71,36298.81,36450.37,100500],["2022-06-24",36526.15,36601.93,35541.01,36147.25,374000],["2022-06-27",36147.25,36223.03,35692.57,36223.03,561100],["2022-06-28",36223.03,36374.59,35919.91,35995.69,622900],["2022-06-29",36071.47,36071.47,35541.01,35616.79,124200],["2022-06-30",35692.57,35692.57,35237.88,35465.23,268500],["2022-07-01",35541.01,35541.01,34934.76,34934.76,167500],["2022-07-04",34934.76,35237.88,34252.74,34783.2,468000],["2022-07-05",34858.98,34934.76,34176.96,34555.86,428400],["2022-07-06",34631.64,34631.64,34252.74,34480.08,152000],["2022-07-07",34480.08,34707.42,34404.3,34707.42,33900],["2022-07-08",34783.2,34858.98,34252.74,34783.2,33800],["2022-07-11",34858.98,34858.98,34101.18,34176.96,38100],["2022-07-12",34176.96,34404.3,33798.06,34328.52,441600],["2022-07-13",34328.52,34555.86,34025.4,34555.86,64000],["2022-07-14",34555.86,34858.98,34555.86,34858.98,541200],["2022-07-15",34934.76,35086.32,34555.86,34934.76,38900],["2022-07-18",34934.76,35010.54,34328.52,34631.64,221800],["2022-07-19",34555.86,34858.98,34404.3,34707.42,810600],["2022-07-20",34252.74,34934.76,34252.74,34783.2,104100],["2022-07-21",34707.42,34858.98,34631.64,34631.64,20300],["2022-07-22",34555.86,34707.42,34480.08,34707.42,211800],["2022-07-25",34707.42,34858.98,34328.52,34555.86,561600],["2022-07-26",34555.86,34555.86,34404.3,34555.86,417800],["2022-07-27",34555.86,34631.64,34404.3,34404.3,288700],["2022-07-28",34404.3,34555.86,34328.52,34555.86,234500],["2022-07-29",34555.86,34707.42,34328.52,34707.42,98900],["2022-08-01",34631.64,34934.76,34631.64,34707.42,560900],["2022-08-02",34631.64,34783.2,34480.08,34631.64,44100],["2022-08-03",34555.86,34934.76,34555.86,34934.76,96100],["2022-08-04",34858.98,34934.76,34783.2,34858.98,81500],["2022-08-05",34783.2,34858.98,33873.84,34631.64,190700],["2022-08-08",34555.86,34631.64,33494.94,33494.94,148900],["2022-08-09",33419.16,33646.5,32585.57,33040.25,62300],["2022-08-10",33040.25,33343.37,32585.57,32964.47,68900],["2022-08-11",32964.47,33116.03,32434.01,32812.91,81400],["2022-08-12",32737.13,32737.13,32130.89,32661.35,72700],["2022-08-15",32585.57,32964.47,32585.57,32737.13,114800],["2022-08-16",32737.13,32737.13,32434.01,32509.79,204900],["2022-08-17",32434.01,32585.57,32130.89,32509.79,200000],["2022-08-18",32434.01,32585.57,31903.55,32130.89,276000],["2022-08-19",32055.11,32055.11,31373.08,31448.86,147600],["2022-08-22",31373.08,31373.08,28720.77,29402.79,579600],["2022-08-23",29327.01,29327.01,28266.09,28644.99,277400],["2022-08-24",28644.99,28796.55,28417.65,28644.99,215900],["2022-08-25",28720.77,29478.57,28569.21,28796.55,477700],["2022-08-26",28720.77,28948.11,28569.21,28796.55,125300],["2022-08-29",28720.77,28872.33,28493.43,28796.55,784400],["2022-08-30",28872.33,28872.33,28493.43,28720.77,942000],["2022-08-31",28644.99,28872.33,28341.87,28569.21,301300],["2022-09-05",28569.21,28796.55,28569.21,28796.55,408100],["2022-09-06",28796.55,28872.33,28266.09,28266.09,330900],["2022-09-07",28190.31,28417.65,28038.75,28038.75,415000],["2022-09-08",28114.53,28114.53,27735.63,27962.97,440700],["2022-09-09",28038.75,28038.75,27356.72,27811.41,792100],["2022-09-12",27735.63,27887.19,27659.85,27735.63,333700],["2022-09-13",27659.85,27811.41,25007.53,27280.94,896700],["2022-09-14",27129.38,27584.06,26523.14,27584.06,690500],["2022-09-15",27659.85,27735.63,27508.28,27584.06,623400],["2022-09-16",27584.06,27659.85,27432.5,27584.06,463500],["2022-09-19",27508.28,27659.85,26902.04,27432.5,493800],["2022-09-20",27356.72,27508.28,26144.24,27508.28,537600],["2022-09-21",27508.28,27735.63,26674.7,27280.94,592400],["2022-09-22",27280.94,27735.63,27053.6,27735.63,425300],["2022-09-23",27811.41,28266.09,27508.28,28266.09,454300],["2022-09-26",28341.87,28341.87,27356.72,27508.28,713700],["2022-09-27",27508.28,27735.63,27432.5,27735.63,940500],["2022-09-28",27735.63,27735.63,27508.28,27659.85,227800],["2022-09-29",27584.06,27735.63,27508.28,27508.28,489700],["2022-09-30",27584.06,27659.85,27205.16,27432.5,410600],["2022-10-03",27356.72,27659.85,27356.72,27584.06,713400],["2022-10-04",27584.06,27584.06,27356.72,27432.5,392600],["2022-10-05",27432.5,27508.28,27129.38,27205.16,290000],["2022-10-06",27129.38,27356.72,26902.04,27129.38,614600],["2022-10-07",27053.6,27205.16,26371.58,26977.82,358900],["2022-10-10",26902.04,27205.16,26598.92,26674.7,687500],["2022-10-11",26598.92,26826.26,26068.46,26068.46,204700],["2022-10-12",26068.46,26068.46,25537.99,25613.77,899500],["2022-10-13",25613.77,25689.55,23188.8,25537.99,277100],["2022-10-14",25462.21,25765.34,25462.21,25765.34,489000],["2022-10-17",25765.34,25841.12,25386.43,25765.34,279200],["2022-10-18",25765.34,25992.68,25159.09,25765.34,220900],["2022-10-19",25689.55,25916.9,25537.99,25765.34,131600],["2022-10-20",25765.34,25916.9,25462.21,25765.34,199300],["2022-10-21",25765.34,25916.9,25462.21,25765.34,165900],["2022-10-24",25765.34,25765.34,23188.8,25386.43,219700],["2022-10-25",25310.65,25310.65,24249.73,24249.73,271700],["2022-10-26",24249.73,24477.07,23946.61,24249.73,299800],["2022-10-27",24325.51,24552.85,23491.92,24173.95,154500],["2022-10-28",24173.95,24325.51,23264.58,24249.73,346600],["2022-10-31",24325.51,24401.29,23340.36,24325.51,649500],["2022-11-01",24401.29,24477.07,23491.92,23870.83,186200],["2022-11-02",23946.61,23946.61,23113.02,23870.83,315600],["2022-11-03",23795.04,23870.83,22734.12,23870.83,163400],["2022-11-04",23795.04,23870.83,22355.22,23491.92,152900],["2022-11-07",23491.92,23643.48,22885.68,23491.92,163900],["2022-11-08",23491.92,23567.7,22734.12,23491.92,108400],["2022-11-09",23491.92,23491.92,22734.12,23491.92,76500],["2022-11-10",23491.92,23567.7,21976.32,22658.34,79800],["2022-11-11",22582.56,22582.56,20460.71,20460.71,36900],["2022-11-14",20460.71,20839.61,20460.71,20839.61,24700],["2022-11-15",20915.39,20915.39,18793.54,20915.39,12000],["2022-11-16",20839.61,20915.39,19702.9,20915.39,63400],["2022-11-17",20915.39,20915.39,20763.83,20915.39,90600],["2022-11-18",20763.83,21142.73,18869.32,21142.73,37700],["2022-11-21",21142.73,21218.51,20688.05,21218.51,2100],["2022-11-22",21218.51,21370.07,21218.51,21294.29,28800],["2022-11-23",21294.29,21294.29,19702.9,21294.29,43500],["2022-11-24",21294.29,21370.07,21218.51,21218.51,10100],["2022-11-25",21218.51,21370.07,21218.51,21294.29,77400],["2022-11-28",21294.29,21445.85,21294.29,21445.85,11500],["2022-11-29",21521.63,21521.63,20688.05,21445.85,13300],["2022-11-30",21445.85,21445.85,21294.29,21445.85,37100],["2022-12-01",21370.07,21521.63,21294.29,21445.85,112100],["2022-12-02",21445.85,21597.41,21445.85,21597.41,133700],["2022-12-05",21370.07,21824.75,20536.49,21824.75,59200],["2022-12-06",21824.75,21900.53,20460.71,21824.75,21700],["2022-12-07",21824.75,22127.88,21824.75,22052.1,43600],["2022-12-08",22052.1,22052.1,21900.53,21976.32,17500],["2022-12-09",21976.32,22203.66,20536.49,22203.66,27900],["2022-12-12",22203.66,22203.66,21445.85,22203.66,21800],["2022-12-13",22203.66,22355.22,21824.75,21900.53,25700],["2022-12-14",21900.53,21900.53,20536.49,21824.75,21700],["2022-12-15",21824.75,21976.32,21370.07,21597.41,325200],["2022-12-16",21597.41,21597.41,21066.95,21521.63,199700],["2022-12-19",21445.85,21521.63,20157.59,20157.59,9000],["2022-12-20",20157.59,20309.15,18187.3,20309.15,28700],["2022-12-21",20309.15,21218.51,19930.24,21218.51,202100],["2022-12-22",21218.51,21370.07,20915.39,21370.07,287700],["2022-12-23",21370.07,21824.75,20460.71,21824.75,63800],["2022-12-26",21824.75,21900.53,21218.51,21824.75,37000],["2022-12-27",21824.75,21900.53,21218.51,21824.75,120400],["2022-12-28",21824.75,21824.75,20536.49,21824.75,8500],["2022-12-29",21824.75,21900.53,21597.41,21824.75,8100],["2022-12-30",21908.06,23990.57,21908.06,23990.57,180100],["2023-01-03",23990.57,24073.87,23490.77,23574.07,4200],["2023-01-04",23657.37,23657.37,21658.15,22324.56,311600],["2023-01-05",22407.86,22407.86,22241.26,22407.86,3900],["2023-01-06",22491.16,22824.36,21991.36,22824.36,121000],["2023-01-09",22907.66,22990.96,22824.36,22824.36,8900],["2023-01-10",22824.36,23240.86,22491.16,23240.86,219200],["2023-01-11",23240.86,23240.86,22407.86,23157.56,278300],["2023-01-12",23240.86,23240.86,21324.95,23074.26,5400],["2023-01-13",23074.26,23074.26,22491.16,22824.36,634900],["2023-01-16",22824.36,22824.36,21824.75,22657.76,1200],["2023-01-17",22657.76,23574.07,22324.56,23574.07,117300],["2023-01-18",23574.07,23823.97,21241.65,23823.97,265200],["2023-01-19",23823.97,23823.97,22074.66,23740.67,1300],["2023-01-27",23823.97,23823.97,23324.17,23324.17,600],["2023-01-30",23240.86,23574.07,23157.56,23574.07,6600],["2023-01-31",23574.07,23823.97,23490.77,23740.67,279700],["2023-02-01",23740.67,23907.27,23490.77,23740.67,216200],["2023-02-02",23823.97,23907.27,23657.37,23907.27,101300],["2023-02-03",23907.27,24157.17,23907.27,23990.57,288300],["2023-02-06",23990.57,24240.47,23990.57,24157.17,122800],["2023-02-07",24240.47,24490.37,24157.17,24323.77,107600],["2023-02-08",24407.07,24906.88,24157.17,24823.58,253000],["2023-02-09",24906.88,24906.88,24157.17,24906.88,195100],["2023-02-10",24906.88,25323.38,24906.88,25323.38,410200],["2023-02-13",25323.38,25906.48,25240.08,25573.28,167800],["2023-02-14",25573.28,25656.58,25240.08,25656.58,306500],["2023-02-15",25489.98,25823.18,25156.78,25656.58,161300],["2023-02-16",25739.88,25823.18,25489.98,25823.18,89800],["2023-02-17",25906.48,25906.48,25823.18,25906.48,64600],["2023-02-20",25906.48,26073.08,25739.88,26073.08,132700],["2023-02-21",26073.08,26656.19,26073.08,26656.19,172400],["2023-02-22",26656.19,26822.79,26656.19,26739.49,96500],["2023-02-23",26739.49,26906.09,26073.08,26739.49,34600],["2023-02-24",26739.49,26739.49,26239.69,26739.49,180400],["2023-02-27",26822.79,26822.79,26572.89,26822.79,161500],["2023-02-28",26906.09,26989.39,26656.19,26656.19,320200],["2023-03-01",26822.79,26906.09,26572.89,26822.79,213700],["2023-03-02",26822.79,27072.69,26739.49,27072.69,225100],["2023-03-03",27072.69,27322.59,26906.09,27322.59,60400],["2023-03-06",27405.89,27739.1,27322.59,27739.1,217700],["2023-03-07",27739.1,28572.1,27739.1,28488.8,583000],["2023-03-08",28572.1,28822.0,28405.5,28822.0,419700],["2023-03-09",28655.4,28988.61,27739.1,28822.0,316200],["2023-03-10",28905.3,28988.61,28655.4,28988.61,284300],["2023-03-13",29071.91,29238.51,28738.7,28738.7,185100],["2023-03-14",28738.7,28905.3,28488.8,28738.7,62900],["2023-03-15",28822.0,28905.3,25906.48,28738.7,113700],["2023-03-16",28822.0,28905.3,28488.8,28488.8,688200],["2023-03-17",28488.8,28905.3,28488.8,28822.0,314880],["2023-03-20",28822.0,28905.3,28655.4,28905.3,271900],["2023-03-21",28905.3,29405.11,28822.0,29405.11,360100],["2023-03-22",29488.41,29738.31,29405.11,29738.31,403000],["2023-03-23",29738.31,30154.81,29738.31,29904.91,358100],["2023-03-24",29904.91,30737.92,29571.71,30321.41,268100],["2023-03-27",30321.41,30321.41,29988.21,30238.11,367200],["2023-03-28",30238.11,30321.41,29988.21,30154.81,177600],["2023-03-29",30154.81,30321.41,30071.51,30321.41,110400],["2023-03-30",30321.41,30488.02,29988.21,30154.81,125200],["2023-03-31",30238.11,30321.41,29071.91,30321.41,213600],["2023-04-03",30404.72,30737.92,30154.81,30321.41,177200],["2023-04-04",30404.72,30404.72,30154.81,30321.41,169000],["2023-04-05",30404.72,30654.62,30321.41,30654.62,328100],["2023-04-06",30654.62,30654.62,30404.72,30488.02,270100],["2023-04-07",30488.02,30571.32,30154.81,30238.11,231000],["2023-04-10",30238.11,30321.41,29988.21,29988.21,431100],["2023-04-11",30071.51,30071.51,29738.31,29738.31,267600],["2023-04-12",29738.31,29904.91,29738.31,29738.31,255100],["2023-04-13",29738.31,29904.91,29655.01,29904.91,241000],["2023-04-14",29904.91,29904.91,29738.31,29821.61,315500],["2023-04-17",29821.61,29988.21,29738.31,29988.21,691400],["2023-04-18",29988.21,30321.41,29904.91,30321.41,516584],["2023-04-19",30321.41,30904.52,30321.41,30904.52,565100],["2023-04-20",30987.82,31237.72,30987.82,31237.72,697100],["2023-04-21",31237.72,31321.02,31071.12,31237.72,513000],["2023-04-24",31237.72,31321.02,31154.42,31321.02,448700],["2023-04-25",31321.02,31487.62,31237.72,31487.62,326900],["2023-04-26",31487.62,31570.92,31237.72,31404.32,219300],["2023-04-27",31404.32,31654.22,31404.32,31487.62,385700],["2023-04-28",31487.62,31654.22,31071.12,31654.22,382600],["2023-05-04",31654.22,31737.52,31570.92,31737.52,379500],["2023-05-05",31737.52,31904.13,31737.52,31820.83,818500],["2023-05-08",31820.83,31904.13,31737.52,31820.83,466200],["2023-05-09",31904.13,31904.13,31654.22,31904.13,629880],["2023-05-10",31987.43,31987.43,31487.62,31820.83,521800],["2023-05-11",31820.83,31820.83,31654.22,31820.83,563485],["2023-05-12",31820.83,31904.13,31654.22,31654.22,466400],["2023-05-15",31654.22,31820.83,31654.22,31820.83,213100],["2023-05-16",31820.83,31820.83,31654.22,31737.52,538200],["2023-05-17",31737.52,31737.52,31487.62,31737.52,232600],["2023-05-18",31737.52,31904.13,31654.22,31737.52,152900],["2023-05-19",31737.52,31904.13,31654.22,31654.22,299200],["2023-05-22",31654.22,31654.22,31487.62,31487.62,244500],["2023-05-23",31570.92,31570.92,31487.62,31487.62,187900],["2023-05-24",31487.62,31820.83,31487.62,31820.83,426900],["2023-05-25",31820.83,31820.83,31570.92,31654.22,304400],["2023-05-26",31654.22,31654.22,31404.32,31487.62,438400],["2023-05-29",31487.62,31904.13,31487.62,31654.22,161500],["2023-05-30",31654.22,31904.13,31570.92,31904.13,589300],["2023-05-31",31904.13,31904.13,31487.62,31904.13,313400],["2023-06-01",31987.43,32070.73,30821.22,31904.13,317000],["2023-06-02",31904.13,32487.23,31737.52,32487.23,74900],["2023-06-05",32487.23,32737.13,32487.23,32653.83,140500],["2023-06-06",32653.83,32820.43,32570.53,32653.83,130300],["2023-06-07",32737.13,32820.43,32570.53,32570.53,243600],["2023-06-08",32570.53,32903.73,32570.53,32653.83,328900],["2023-06-09",32570.53,33820.04,32570.53,33820.04,375400],["2023-06-12",33903.34,33903.34,33653.44,33736.74,781200],["2023-06-13",33736.74,33903.34,33570.14,33736.74,512700],["2023-06-14",33736.74,33820.04,32987.03,33320.24,812600],["2023-06-15",33403.54,33486.84,32987.03,33486.84,1365700],["2023-06-16",33486.84,33570.14,32987.03,33570.14,1513400],["2023-06-19",33653.44,33653.44,33403.54,33403.54,375400],["2023-06-20",33403.54,33570.14,33320.24,33486.84,703700],["2023-06-21",33486.84,33570.14,33403.54,33486.84,217400],["2023-06-22",33570.14,33570.14,33320.24,33320.24,230500],["2023-06-23",33320.24,33486.84,33070.33,33070.33,501200],["2023-06-26",33070.33,33153.63,32987.03,33070.33,821780],["2023-06-27",33070.33,33403.54,33070.33,33153.63,548010],["2023-06-28",33153.63,36402.36,33153.63,36402.36,1210580],["2023-06-29",36402.36,39734.38,36402.36,39734.38,775800],["2023-06-30",39734.38,43316.31,39734.38,43316.31,318600],["2023-07-03",43399.61,44232.61,43066.4,44232.61,379900],["2023-07-04",44232.61,44399.21,42733.2,42733.2,441900],["2023-07-05",42733.2,42899.8,38484.87,42233.4,47500],["2023-07-06",42233.4,42566.6,42150.1,42566.6,53500],["2023-07-07",42566.6,42649.9,42483.3,42566.6,35600],["2023-07-10",42566.6,42733.2,42483.3,42483.3,334100],["2023-07-11",42483.3,42649.9,41400.39,42316.7,379100],["2023-07-12",42316.7,42483.3,42150.1,42400.0,584800],["2023-07-13",42400.0,42600.0,42300.0,42300.0,395000],["2023-07-14",42300.0,42500.0,42300.0,42500.0,40400],["2023-07-17",42500.0,42700.0,39000.0,39000.0,152100],["2023-07-18",39000.0,39600.0,36000.0,36000.0,432400],["2023-07-19",35800.0,36100.0,33500.0,33500.0,783400],["2023-07-20",33500.0,35100.0,33300.0,35100.0,1273500],["2023-07-21",35100.0,35400.0,35000.0,35400.0,436000],["2023-07-24",35400.0,35800.0,35000.0,35800.0,309000],["2023-07-25",35800.0,36900.0,35800.0,36300.0,184700],["2023-07-26",36300.0,36500.0,35800.0,36400.0,217500],["2023-07-27",36400.0,36500.0,35200.0,36500.0,160700],["2023-07-28",36500.0,36800.0,36400.0,36800.0,304600],["2023-07-31",36800.0,36900.0,36800.0,36900.0,791700],["2023-08-01",36900.0,37400.0,36500.0,37400.0,929600],["2023-08-02",37400.0,37400.0,37000.0,37300.0,783000],["2023-08-03",37400.0,37600.0,37300.0,37500.0,458200],["2023-08-04",37500.0,37700.0,37500.0,37600.0,694100],["2023-08-07",37600.0,37700.0,37200.0,37600.0,698800],["2023-08-08",37600.0,37700.0,37100.0,37400.0,602900],["2023-08-09",37400.0,37500.0,36800.0,37100.0,511400],["2023-08-10",37100.0,37200.0,36500.0,36800.0,530600],["2023-08-11",36800.0,37000.0,36100.0,36200.0,190400],["2023-08-14",36200.0,36300.0,36000.0,36100.0,227900],["2023-08-15",36100.0,36200.0,36000.0,36100.0,436500],["2023-08-16",36100.0,36200.0,35600.0,36200.0,172200],["2023-08-17",36200.0,36500.0,36100.0,36200.0,331000],["2023-08-18",36300.0,36400.0,35400.0,35700.0,157800],["2023-08-21",35700.0,35900.0,35000.0,35500.0,405200],["2023-08-22",35500.0,35600.0,35200.0,35300.0,374000],["2023-08-23",35300.0,36100.0,35000.0,36100.0,560600],["2023-08-24",36100.0,36200.0,35600.0,36100.0,320000],["2023-08-25",36000.0,36100.0,35700.0,36100.0,335500],["2023-08-28",36100.0,36200.0,35100.0,35100.0,227800],["2023-08-29",35100.0,37000.0,35000.0,37000.0,888600],["2023-08-30",37000.0,37200.0,36500.0,36800.0,159200],["2023-08-31",36800.0,37000.0,36200.0,36800.0,394300],["2023-09-05",36800.0,36900.0,36400.0,36400.0,260800],["2023-09-06",36400.0,36400.0,36000.0,36400.0,815900],["2023-09-07",36400.0,36500.0,35900.0,36400.0,604600],["2023-09-08",36300.0,36600.0,36200.0,36300.0,1347100],["2023-09-11",36300.0,36600.0,35300.0,35700.0,362500],["2023-09-12",35700.0,35900.0,35500.0,35600.0,561700],["2023-09-13",35600.0,35800.0,35300.0,35700.0,630500],["2023-09-14",35700.0,35900.0,35300.0,35900.0,318600],["2023-09-15",35900.0,36300.0,35900.0,36000.0,583500],["2023-09-18",36000.0,36300.0,35500.0,35600.0,320100],["2023-09-19",35600.0,35900.0,35400.0,35700.0,833200],["2023-09-20",35700.0,35800.0,35700.0,35700.0,400900],["2023-09-21",35700.0,35900.0,35400.0,35600.0,433300],["2023-09-22",35700.0,35700.0,35000.0,35200.0,251200],["2023-09-25",35100.0,35600.0,34900.0,35000.0,644700],["2023-09-26",35100.0,35100.0,34800.0,34800.0,615000],["2023-09-27",34800.0,34900.0,34600.0,34600.0,508700],["2023-09-28",34500.0,34700.0,32800.0,34600.0,489800],["2023-09-29",34600.0,34800.0,34600.0,34600.0,308600],["2023-10-02",34500.0,34500.0,31900.0,34000.0,343700],["2023-10-03",34000.0,34000.0,31900.0,33900.0,371400],["2023-10-04",33800.0,33800.0,32000.0,32600.0,586200],["2023-10-05",32600.0,33500.0,30000.0,33400.0,442600],["2023-10-06",33400.0,33400.0,31500.0,33200.0,724600],["2023-10-09",33200.0,33200.0,31200.0,33000.0,593400],["2023-10-10",33000.0,33100.0,32900.0,33100.0,575900],["2023-10-11",33100.0,33100.0,32000.0,32900.0,756100],["2023-10-12",32900.0,32900.0,32800.0,32800.0,570700],["2023-10-13",32800.0,32800.0,32200.0,32200.0,620400],["2023-10-16",32200.0,32900.0,32200.0,32800.0,999400],["2023-10-17",32800.0,32800.0,32000.0,32800.0,1705300],["2023-10-18",32800.0,32900.0,32700.0,32900.0,873200],["2023-10-19",32900.0,33700.0,32800.0,33700.0,567500],["2023-10-20",33700.0,33800.0,33600.0,33800.0,469900],["2023-10-23",33800.0,34200.0,33800.0,34000.0,510600],["2023-10-24",34000.0,34400.0,33300.0,34400.0,691800],["2023-10-25",34300.0,34400.0,33900.0,34100.0,1580100],["2023-10-26",34100.0,34100.0,32500.0,34100.0,1375700],["2023-10-27",34000.0,34100.0,32700.0,34000.0,544500],["2023-10-30",34000.0,34100.0,33900.0,34100.0,1413500],["2023-10-31",34100.0,34100.0,33800.0,33900.0,903600],["2023-11-01",33900.0,33900.0,33800.0,33900.0,608700],["2023-11-02",33900.0,34200.0,32800.0,34100.0,1220300],["2023-11-03",34100.0,34500.0,34000.0,34500.0,1206200],["2023-11-06",34500.0,34600.0,33300.0,34600.0,1104800],["2023-11-07",34600.0,34600.0,33100.0,34600.0,995400],["2023-11-08",34600.0,34600.0,34100.0,34100.0,801100],["2023-11-09",34100.0,34500.0,34000.0,34500.0,1305000],["2023-11-10",34500.0,34600.0,33900.0,34600.0,1043400],["2023-11-13",34600.0,34600.0,34000.0,34100.0,871900],["2023-11-14",34100.0,34100.0,33200.0,34100.0,529600],["2023-11-15",34100.0,34100.0,32800.0,33900.0,1171800],["2023-11-16",33900.0,33900.0,32700.0,33700.0,512800],["2023-11-17",33700.0,33700.0,32700.0,33000.0,1336200],["2023-11-20",33000.0,33200.0,32100.0,32700.0,843093],["2023-11-21",32800.0,33100.0,32000.0,32900.0,770700],["2023-11-22",32900.0,33300.0,32400.0,33300.0,806000],["2023-11-23",33400.0,33400.0,32900.0,33000.0,903900],["2023-11-24",33000.0,33200.0,31000.0,32700.0,1035700],["2023-11-27",32700.0,32700.0,32200.0,32300.0,1210600],["2023-11-28",32300.0,32300.0,31900.0,32000.0,1347600],["2023-11-29",32000.0,32100.0,30500.0,32000.0,1029700],["2023-11-30",31900.0,32000.0,31000.0,32000.0,1763000],["2023-12-01",32000.0,32100.0,31000.0,32100.0,918900],["2023-12-04",32200.0,32200.0,31500.0,32100.0,1505300],["2023-12-05",32100.0,32400.0,31900.0,32400.0,960100],["2023-12-06",32400.0,32500.0,31900.0,32500.0,980200],["2023-12-07",32400.0,32500.0,31900.0,32500.0,1095900],["2023-12-08",32500.0,32600.0,31800.0,32600.0,1002100],["2023-12-11",32600.0,32700.0,30700.0,32700.0,1566500],["2023-12-12",32600.0,32700.0,30800.0,32300.0,743400],["2023-12-13",32200.0,32300.0,30900.0,31700.0,683100],["2023-12-14",31600.0,32200.0,29900.0,32200.0,1212200],["2023-12-15",31300.0,32400.0,30300.0,32400.0,2338800],["2023-12-18",32400.0,32400.0,31000.0,32200.0,978700],["2023-12-19",32000.0,32400.0,31000.0,32400.0,964300],["2023-12-20",32400.0,32400.0,31300.0,32100.0,1077300],["2023-12-21",32100.0,32400.0,31000.0,32400.0,1029800],["2023-12-22",32700.0,33100.0,31000.0,33100.0,1679300],["2023-12-25",33200.0,34100.0,33100.0,34100.0,1209000],["2023-12-26",34100.0,35100.0,32200.0,35000.0,1694600],["2023-12-27",35000.0,35600.0,33800.0,35600.0,691800],["2023-12-28",35600.0,35800.0,33700.0,35800.0,842300],["2023-12-29",35800.0,36000.0,32600.0,36000.0,630600],["2024-01-02",36000.0,36100.0,35500.0,36000.0,572700],["2024-01-03",35200.0,36000.0,33500.0,35000.0,813200],["2024-01-04",34100.0,34700.0,33700.0,33700.0,832300],["2024-01-05",33700.0,33900.0,32300.0,33900.0,920700],["2024-01-08",33900.0,34000.0,32100.0,34000.0,1279800],["2024-01-09",34000.0,34100.0,32200.0,34100.0,1199800],["2024-01-10",34200.0,34500.0,32600.0,34000.0,1262600],["2024-01-11",33800.0,34000.0,32200.0,33800.0,1659000],["2024-01-12",33800.0,34000.0,32300.0,33900.0,531300],["2024-01-15",33900.0,33900.0,32100.0,33700.0,1640200],["2024-01-16",33700.0,33800.0,32300.0,33500.0,1471000],["2024-01-17",33300.0,33400.0,32200.0,33000.0,1160400],["2024-01-18",33000.0,33000.0,32200.0,32200.0,1277100],["2024-01-19",32100.0,32600.0,31000.0,32500.0,1004900],["2024-01-22",32500.0,32700.0,31500.0,32600.0,791400],["2024-01-23",32600.0,32700.0,31700.0,32700.0,1197300],["2024-01-24",32700.0,32800.0,31700.0,32800.0,1054200],["2024-01-25",32800.0,33000.0,31800.0,33000.0,1573400],["2024-01-26",33200.0,33200.0,32000.0,33200.0,1445900],["2024-01-29",33100.0,33300.0,32200.0,33300.0,840100],["2024-01-30",33200.0,33400.0,32200.0,33000.0,1613800],["2024-01-31",32800.0,32900.0,31100.0,32500.0,1642951],["2024-02-01",32500.0,32500.0,30900.0,31500.0,1781600],["2024-02-02",31400.0,31500.0,29100.0,31400.0,1858700],["2024-02-05",31600.0,31600.0,30200.0,31400.0,1108700],["2024-02-06",31100.0,31700.0,28300.0,31400.0,1182700],["2024-02-07",31100.0,31600.0,29600.0,31400.0,1899500],["2024-02-15",31000.0,31300.0,31000.0,31200.0,1350616],["2024-02-16",31200.0,31200.0,30900.0,31100.0,1243969],["2024-02-19",31200.0,31200.0,30900.0,31100.0,1563800],["2024-02-20",31500.0,31500.0,30900.0,31000.0,1367316],["2024-02-21",31000.0,31600.0,30500.0,31000.0,1482400],["2024-02-22",31000.0,31500.0,29700.0,31400.0,1364767],["2024-02-23",31500.0,31500.0,30100.0,31400.0,924400],["2024-02-26",31600.0,31600.0,30000.0,30600.0,1856116],["2024-02-27",30800.0,30800.0,29600.0,30800.0,1337900],["2024-02-28",30500.0,31000.0,29600.0,31000.0,1330618],["2024-02-29",30600.0,31200.0,30500.0,31200.0,1602100],["2024-03-01",30600.0,31500.0,30000.0,31500.0,1669800],["2024-03-04",30800.0,31700.0,30600.0,31700.0,1694600],["2024-03-05",31500.0,33100.0,30500.0,33100.0,1471100],["2024-03-06",31000.0,33700.0,31000.0,33700.0,1831000],["2024-03-07",33600.0,34400.0,32000.0,34300.0,1498000],["2024-03-08",34100.0,34400.0,33200.0,34400.0,1201600],["2024-03-11",34200.0,34300.0,32500.0,33800.0,1362100],["2024-03-12",33300.0,33800.0,31500.0,33800.0,1561118],["2024-03-13",33000.0,33800.0,32000.0,33800.0,1461200],["2024-03-14",33300.0,33300.0,32100.0,33200.0,1538200],["2024-03-15",33000.0,33000.0,32000.0,33000.0,1308300],["2024-03-18",32900.0,33000.0,31100.0,32900.0,1672200],["2024-03-19",32500.0,32900.0,30100.0,32900.0,1477500],["2024-03-20",32500.0,32500.0,31300.0,31300.0,1474200],["2024-03-21",31000.0,32200.0,30400.0,31000.0,1939000],["2024-03-22",31000.0,31000.0,29700.0,31000.0,1440300],["2024-03-25",31900.0,31900.0,30300.0,30900.0,1532100],["2024-03-26",30300.0,31600.0,30300.0,31600.0,1297500],["2024-03-27",31200.0,32500.0,30300.0,32500.0,2307100],["2024-03-28",31000.0,32500.0,30800.0,31000.0,2722600],["2024-03-29",31000.0,31000.0,30300.0,30700.0,2173000],["2024-04-01",30700.0,31600.0,29300.0,31000.0,1940700],["2024-04-02",31000.0,31500.0,29700.0,31500.0,882200],["2024-04-03",31500.0,31500.0,30100.0,31500.0,1734900],["2024-04-04",31000.0,31600.0,28400.0,31400.0,1638700],["2024-04-05",31400.0,31400.0,30100.0,31300.0,2073900],["2024-04-08",30900.0,30900.0,29600.0,30500.0,1736900],["2024-04-09",30300.0,30400.0,29400.0,30000.0,1606800],["2024-04-10",30000.0,30000.0,28500.0,30000.0,2351918],["2024-04-11",28700.0,29500.0,28600.0,29300.0,2646100],["2024-04-12",29300.0,29700.0,28000.0,29400.0,1379700],["2024-04-15",29400.0,29700.0,28300.0,29700.0,2765623],["2024-04-16",29600.0,29600.0,28000.0,29200.0,2231500],["2024-04-17",28500.0,31000.0,28000.0,29000.0,1495300],["2024-04-19",29200.0,29200.0,28000.0,29200.0,2089100],["2024-04-22",29100.0,29400.0,27600.0,29000.0,2259400],["2024-04-23",29000.0,29000.0,27700.0,28400.0,2334240],["2024-04-24",27700.0,29000.0,25600.0,29000.0,2502300],["2024-04-25",29300.0,29400.0,28000.0,29400.0,2371500],["2024-04-26",28100.0,30000.0,27800.0,29900.0,2051000],["2024-05-02",29900.0,31000.0,29000.0,30000.0,1429500],["2024-05-03",30300.0,32900.0,30200.0,32900.0,3784100],["2024-05-06",31700.0,34000.0,31700.0,34000.0,3897700],["2024-05-07",35000.0,35000.0,33800.0,35000.0,2343700],["2024-05-08",34900.0,36900.0,34700.0,35200.0,3481100],["2024-05-09",37000.0,37000.0,34800.0,35000.0,2611900],["2024-05-10",35000.0,35300.0,34800.0,34800.0,3821500],["2024-05-13",36900.0,36900.0,34700.0,34700.0,2514200],["2024-05-14",35500.0,36800.0,35000.0,35000.0,2063500],["2024-05-15",36000.0,36000.0,34800.0,34800.0,1160200],["2024-05-16",36000.0,36000.0,34800.0,34800.0,1291600],["2024-05-17",36700.0,36700.0,34500.0,36100.0,2863800],["2024-05-20",36100.0,36100.0,35000.0,35500.0,1845400],["2024-05-21",36000.0,36000.0,35200.0,35300.0,2040300],["2024-05-22",36700.0,36700.0,35200.0,35600.0,2173100],["2024-05-23",36500.0,36500.0,35600.0,35600.0,1742600],["2024-05-24",36400.0,36400.0,35400.0,35400.0,1976900],["2024-05-27",36800.0,36800.0,35200.0,35200.0,2394000],["2024-05-28",35300.0,35500.0,34700.0,35400.0,1758600],["2024-05-29",35400.0,35900.0,35400.0,35800.0,1696600],["2024-05-30",36200.0,36900.0,36200.0,36900.0,1781400],["2024-05-31",37300.0,37500.0,36800.0,37000.0,2003000],["2024-06-03",37000.0,37100.0,36300.0,36700.0,1451200],["2024-06-04",36900.0,36900.0,36300.0,36300.0,1643300],["2024-06-05",36500.0,36500.0,35900.0,35900.0,1581600],["2024-06-06",36000.0,36000.0,35200.0,35700.0,1787000],["2024-06-07",35600.0,35700.0,35000.0,35600.0,1283400],["2024-06-10",35900.0,35900.0,35500.0,35500.0,1508500],["2024-06-11",35800.0,35800.0,35300.0,35700.0,1863600],["2024-06-12",35700.0,35700.0,35000.0,35000.0,1988800],["2024-06-13",35300.0,35300.0,34600.0,35300.0,1067100],["2024-06-14",35300.0,37000.0,35000.0,37000.0,1363600],["2024-06-17",36500.0,37300.0,34100.0,37300.0,1700200],["2024-06-18",36700.0,37000.0,33600.0,34000.0,2924600],["2024-06-19",36000.0,36000.0,33000.0,34900.0,3881500],["2024-06-20",35400.0,35400.0,32900.0,34800.0,2876300],["2024-06-21",34500.0,36000.0,33500.0,36000.0,2975900],["2024-06-24",36000.0,39000.0,34700.0,38900.0,2225500],["2024-06-25",38900.0,39000.0,36200.0,39000.0,2717200],["2024-06-26",38500.0,39000.0,38000.0,39000.0,2973500],["2024-06-27",39300.0,39300.0,38000.0,39000.0,2637500],["2024-06-28",39000.0,39000.0,37600.0,39000.0,1895300],["2024-07-01",38500.0,38800.0,38000.0,38800.0,2517100],["2024-07-02",38500.0,38500.0,37700.0,38400.0,2496200],["2024-07-03",38400.0,38400.0,37800.0,37800.0,2526400],["2024-07-04",37500.0,38000.0,37500.0,37900.0,1882600],["2024-07-05",37800.0,37800.0,37000.0,37500.0,1260000],["2024-07-08",39000.0,39000.0,36000.0,36400.0,1593300],["2024-07-09",36400.0,37800.0,35000.0,36500.0,2199800],["2024-07-10",36500.0,36500.0,35000.0,36500.0,1848100],["2024-07-11",36500.0,36500.0,35000.0,36300.0,1974100],["2024-07-12",36200.0,36200.0,35000.0,35800.0,1893800],["2024-07-15",34900.0,36300.0,34100.0,36300.0,1946400],["2024-07-16",35900.0,36300.0,34100.0,36300.0,2051800],["2024-07-17",36200.0,36200.0,36200.0,36200.0,2349200],["2024-07-18",34200.0,36100.0,34200.0,36000.0,1433400],["2024-07-19",35000.0,35900.0,34100.0,35900.0,3514800],["2024-07-22",34100.0,39300.0,34100.0,39300.0,2184900],["2024-07-23",37300.0,37300.0,35700.0,36900.0,2989800],["2024-07-24",34600.0,40400.0,34200.0,40400.0,1986800],["2024-07-25",36600.0,40000.0,36500.0,40000.0,2052800],["2024-07-26",36300.0,39300.0,36300.0,38500.0,3244800],["2024-07-29",36000.0,36000.0,34700.0,34700.0,2190300],["2024-07-30",32500.0,38000.0,32200.0,38000.0,3609500],["2024-07-31",34700.0,37500.0,34400.0,37500.0,2718600],["2024-08-01",34500.0,37000.0,34500.0,37000.0,3108000],["2024-08-02",33700.0,40600.0,33700.0,40600.0,2436500],["2024-08-05",39100.0,40600.0,37000.0,39600.0,2567000],["2024-08-06",36500.0,42000.0,36500.0,42000.0,2901200],["2024-08-07",41700.0,41700.0,37800.0,39000.0,3396000],["2024-08-08",36400.0,39000.0,35100.0,36000.0,2783200],["2024-08-09",38700.0,38700.0,34800.0,38600.0,3241100],["2024-08-12",36300.0,39900.0,35000.0,38200.0,3009700],["2024-08-13",35000.0,37600.0,34400.0,37600.0,3085600],["2024-08-14",36800.0,36800.0,33900.0,36700.0,2681900],["2024-08-15",34400.0,36700.0,34400.0,36700.0,3041100],["2024-08-16",36700.0,36700.0,33100.0,33100.0,3098500],["2024-08-19",33100.0,36300.0,33000.0,36300.0,1461500],["2024-08-20",34700.0,36300.0,34600.0,36000.0,2299400],["2024-08-21",36000.0,37100.0,34000.0,34000.0,3267800],["2024-08-22",34100.0,35700.0,34000.0,35700.0,2739900],["2024-08-23",36200.0,36200.0,36000.0,36000.0,2708900],["2024-08-26",34300.0,36000.0,34000.0,36000.0,1173700],["2024-08-27",34300.0,36000.0,34000.0,36000.0,2657000],["2024-08-28",34300.0,36000.0,34000.0,36000.0,2158248],["2024-08-29",34200.0,36000.0,34000.0,36000.0,2560000],["2024-08-30",35800.0,37000.0,34000.0,35900.0,3813300],["2024-09-04",35900.0,35900.0,33000.0,35900.0,1336700],["2024-09-05",34700.0,35900.0,34000.0,35900.0,2906800],["2024-09-06",34500.0,35000.0,34000.0,34000.0,2596100],["2024-09-09",34000.0,35000.0,33000.0,35000.0,2503600],["2024-09-10",34000.0,35000.0,33300.0,35000.0,1625800],["2024-09-11",34000.0,34800.0,33800.0,34800.0,1630200],["2024-09-12",34100.0,34700.0,33100.0,34700.0,3975600],["2024-09-13",33700.0,34700.0,33300.0,34700.0,1571200],["2024-09-16",33700.0,33900.0,32600.0,32600.0,279000],["2024-09-17",32600.0,33100.0,32000.0,33000.0,3853700],["2024-09-18",30600.0,32500.0,29700.0,29700.0,97900],["2024-09-19",30000.0,30300.0,27200.0,27200.0,354200],["2024-09-20",24500.0,25000.0,24500.0,24500.0,60800],["2024-09-23",22100.0,22100.0,22100.0,22100.0,5000],["2024-09-24",19900.0,19900.0,19900.0,19900.0,173400],["2024-09-25",18000.0,18000.0,18000.0,18000.0,93100],["2024-09-26",16200.0,16200.0,16200.0,16200.0,6200],["2024-09-27",14600.0,14600.0,14600.0,14600.0,75800],["2024-09-30",13200.0,13200.0,13200.0,13200.0,7800],["2024-10-01",11900.0,11900.0,11900.0,11900.0,237600],["2024-10-02",10800.0,10800.0,10800.0,10800.0,24600],["2024-10-03",9800.0,10800.0,9800.0,9800.0,2768500],["2024-10-04",9800.0,10700.0,8900.0,10400.0,901400],["2024-10-07",10600.0,10600.0,9400.0,9400.0,885500],["2024-10-08",9400.0,9400.0,8500.0,8500.0,716500],["2024-10-09",8400.0,9300.0,8000.0,9300.0,770800],["2024-10-10",9500.0,10100.0,9000.0,9200.0,599600],["2024-10-11",9200.0,9300.0,8600.0,9000.0,523500],["2024-10-14",9000.0,9300.0,8800.0,8900.0,230400],["2024-10-15",8800.0,9100.0,8500.0,8500.0,285100],["2024-10-16",8600.0,8800.0,8100.0,8300.0,639800],["2024-10-17",8300.0,9100.0,8300.0,8500.0,832000],["2024-10-18",8500.0,8700.0,8200.0,8400.0,512300],["2024-10-21",8300.0,8300.0,7600.0,7600.0,797500],["2024-10-22",7700.0,7700.0,6900.0,6900.0,726200],["2024-10-23",6900.0,7500.0,6900.0,7500.0,105800],["2024-10-24",8100.0,8200.0,7600.0,7700.0,900200],["2024-10-25",7700.0,7700.0,7500.0,7600.0,195400],["2024-10-28",7600.0,7600.0,7100.0,7100.0,200900],["2024-10-29",7400.0,7500.0,6900.0,7000.0,402500],["2024-10-30",7200.0,7200.0,6900.0,6900.0,235300],["2024-10-31",7000.0,7100.0,6900.0,7100.0,241200],["2024-11-01",7100.0,7100.0,6400.0,6500.0,441900],["2024-11-04",6500.0,6700.0,6000.0,6100.0,384800],["2024-11-05",6200.0,6500.0,6100.0,6300.0,181100],["2024-11-06",6300.0,6400.0,6200.0,6300.0,137200],["2024-11-07",6400.0,6600.0,5700.0,5800.0,961900],["2024-11-08",5800.0,5900.0,5700.0,5800.0,180800],["2024-11-11",5800.0,6200.0,5800.0,5800.0,419100],["2024-11-12",5900.0,6000.0,5800.0,5900.0,266400],["2024-11-13",6000.0,6000.0,5600.0,5800.0,581800],["2024-11-14",5800.0,6300.0,5800.0,6300.0,444000],["2024-11-15",6300.0,6900.0,6300.0,6900.0,1342100],["2024-11-18",7200.0,7200.0,6300.0,6300.0,844500],["2024-11-19",6300.0,6300.0,5700.0,5700.0,691500],["2024-11-20",5900.0,5900.0,5300.0,5700.0,353100],["2024-11-21",5800.0,5800.0,5400.0,5700.0,235400],["2024-11-22",5700.0,6000.0,5500.0,5900.0,410500],["2024-11-25",5900.0,5900.0,5700.0,5800.0,240600],["2024-11-26",5700.0,5700.0,5600.0,5600.0,156900],["2024-11-27",5700.0,6100.0,5700.0,6100.0,630900],["2024-11-28",6500.0,6500.0,5800.0,6000.0,308600],["2024-11-29",6000.0,6000.0,5800.0,6000.0,92000],["2024-12-02",6000.0,6100.0,5800.0,5800.0,122400],["2024-12-03",5900.0,6100.0,5700.0,5900.0,214700],["2024-12-04",5900.0,6000.0,5800.0,5900.0,107300],["2024-12-05",5900.0,6000.0,5700.0,5800.0,236400],["2024-12-06",5900.0,6000.0,5700.0,5800.0,225300],["2024-12-09",5700.0,5900.0,5700.0,5700.0,184700],["2024-12-10",5800.0,5900.0,5700.0,5900.0,202600],["2024-12-11",5800.0,6000.0,5800.0,5900.0,422400],["2024-12-12",5800.0,6000.0,5800.0,5900.0,183800],["2024-12-13",5900.0,5900.0,5700.0,5800.0,392400],["2024-12-16",5800.0,5900.0,5700.0,5800.0,89900],["2024-12-17",5800.0,5900.0,5700.0,5700.0,201800],["2024-12-18",5800.0,5800.0,5600.0,5800.0,119900],["2024-12-19",5800.0,5800.0,5600.0,5800.0,311400],["2024-12-20",5800.0,5800.0,5600.0,5600.0,385600],["2024-12-23",5600.0,5700.0,5500.0,5600.0,442200],["2024-12-24",5700.0,5700.0,5300.0,5400.0,391400],["2024-12-25",5400.0,5400.0,4900.0,4900.0,1190100],["2024-12-26",4900.0,5300.0,4700.0,5300.0,1279900],["2024-12-27",5400.0,5600.0,5100.0,5200.0,742700],["2024-12-30",5300.0,5300.0,4800.0,4900.0,700000],["2024-12-31",4900.0,4900.0,4600.0,4700.0,577500],["2025-01-02",4700.0,4800.0,4400.0,4500.0,523600],["2025-01-03",4500.0,4700.0,4400.0,4600.0,875000],["2025-01-06",4600.0,4800.0,4500.0,4500.0,256900],["2025-01-07",4500.0,4800.0,4400.0,4600.0,504600],["2025-01-08",4600.0,4600.0,4400.0,4600.0,240500],["2025-01-09",4600.0,4600.0,4500.0,4600.0,286200],["2025-01-10",4600.0,4600.0,4300.0,4400.0,471200],["2025-01-13",4400.0,4400.0,4200.0,4400.0,164800],["2025-01-14",4300.0,4400.0,4200.0,4300.0,197700],["2025-01-15",4300.0,4400.0,4200.0,4300.0,100500],["2025-01-16",4300.0,4400.0,4200.0,4200.0,207000],["2025-01-17",4200.0,4200.0,3900.0,4100.0,695700],["2025-01-20",4100.0,4200.0,3900.0,4000.0,188700],["2025-01-21",4000.0,4300.0,3900.0,4000.0,612000],["2025-01-22",4100.0,4100.0,3900.0,4000.0,249600],["2025-01-23",4000.0,4100.0,3900.0,4000.0,652000],["2025-01-24",4000.0,4400.0,3900.0,4300.0,1508000],["2025-02-03",4400.0,4400.0,4100.0,4200.0,304500],["2025-02-04",4200.0,4300.0,3800.0,4100.0,1089000],["2025-02-05",4100.0,4200.0,4000.0,4200.0,346200],["2025-02-06",4100.0,4200.0,4000.0,4200.0,701500],["2025-02-07",4100.0,4200.0,4000.0,4200.0,600800],["2025-02-10",4200.0,4600.0,4100.0,4600.0,1529100],["2025-02-11",5000.0,5000.0,4900.0,5000.0,3175300],["2025-02-12",5100.0,5500.0,4600.0,4700.0,1723500],["2025-02-13",4700.0,5100.0,4700.0,5100.0,810800],["2025-02-14",5300.0,5400.0,4900.0,5000.0,1024500],["2025-02-17",5000.0,5300.0,4800.0,5200.0,1316100],["2025-02-18",5300.0,5300.0,4900.0,5000.0,845300],["2025-02-19",5000.0,5000.0,4800.0,5000.0,779800],["2025-02-20",5000.0,5100.0,4900.0,5000.0,704800],["2025-02-21",5000.0,5000.0,4800.0,4900.0,715600],["2025-02-24",4900.0,5000.0,4800.0,4800.0,349200],["2025-02-25",4800.0,4900.0,4600.0,4600.0,889200],["2025-02-26",4600.0,4700.0,4500.0,4700.0,364700],["2025-02-27",4900.0,4900.0,4600.0,4600.0,342600],["2025-02-28",4600.0,4800.0,4600.0,4700.0,115200],["2025-03-03",4700.0,4700.0,4600.0,4600.0,339000],["2025-03-04",4600.0,4600.0,4300.0,4400.0,806000],["2025-03-05",4500.0,4500.0,4300.0,4500.0,413300],["2025-03-06",4400.0,4500.0,4300.0,4400.0,355800],["2025-03-07",4400.0,4800.0,4400.0,4700.0,904200],["2025-03-10",4700.0,4700.0,4500.0,4600.0,231400],["2025-03-11",4600.0,4600.0,4400.0,4600.0,240500],["2025-03-12",4600.0,4700.0,4500.0,4600.0,269700],["2025-03-13",4700.0,4800.0,4600.0,4700.0,600000],["2025-03-14",4700.0,4800.0,4500.0,4500.0,436800],["2025-03-17",4500.0,4700.0,4500.0,4600.0,218100],["2025-03-18",4600.0,4700.0,4500.0,4700.0,279500],["2025-03-19",4700.0,4800.0,4600.0,4700.0,773300],["2025-03-20",4800.0,5100.0,4700.0,4900.0,1541700],["2025-03-21",4900.0,5000.0,4700.0,4800.0,807000],["2025-03-24",4800.0,4800.0,4500.0,4700.0,291500],["2025-03-25",4700.0,4700.0,4400.0,4600.0,652500],["2025-03-26",4500.0,4600.0,4400.0,4500.0,335000],["2025-03-27",4400.0,4600.0,4400.0,4400.0,297600],["2025-03-28",4400.0,4600.0,4400.0,4600.0,176400],["2025-03-31",4600.0,4600.0,4400.0,4600.0,170100],["2025-04-01",4600.0,4600.0,4300.0,4500.0,612000],["2025-04-02",4500.0,4500.0,4400.0,4500.0,315100],["2025-04-03",4400.0,4400.0,4100.0,4100.0,844100],["2025-04-04",3900.0,3900.0,3700.0,3700.0,1078500],["2025-04-08",3700.0,3800.0,3400.0,3400.0,454700],["2025-04-09",3100.0,3300.0,3100.0,3100.0,681100],["2025-04-10",3400.0,3400.0,3400.0,3400.0,123400],["2025-04-11",3700.0,3700.0,3400.0,3600.0,372600],["2025-04-14",3600.0,3700.0,3300.0,3600.0,373300],["2025-04-15",3500.0,3600.0,3300.0,3300.0,408200],["2025-04-16",3300.0,3600.0,3100.0,3600.0,938500],["2025-04-17",3500.0,3600.0,3400.0,3600.0,137100],["2025-04-18",3600.0,3700.0,3300.0,3400.0,579700],["2025-04-21",3400.0,3500.0,3300.0,3400.0,128500],["2025-04-22",3400.0,3500.0,3100.0,3300.0,382600],["2025-04-23",3300.0,3500.0,3200.0,3400.0,417300],["2025-04-24",3400.0,3500.0,3300.0,3400.0,122000],["2025-04-25",3400.0,3400.0,3200.0,3300.0,239700],["2025-04-28",3300.0,3500.0,3300.0,3500.0,182500],["2025-04-29",3500.0,3500.0,3300.0,3300.0,154600],["2025-05-05",3300.0,3400.0,3200.0,3300.0,140600],["2025-05-06",3300.0,3500.0,3300.0,3400.0,149800],["2025-05-07",3400.0,3500.0,3300.0,3400.0,189100],["2025-05-08",3400.0,3500.0,3300.0,3300.0,284500],["2025-05-09",3400.0,3500.0,3300.0,3500.0,207600],["2025-05-12",3400.0,3500.0,3300.0,3400.0,154400],["2025-05-13",3500.0,3500.0,3300.0,3400.0,160000],["2025-05-14",3500.0,3500.0,3400.0,3400.0,147300],["2025-05-15",3400.0,3600.0,3400.0,3600.0,682300],["2025-05-16",3600.0,3900.0,3600.0,3900.0,856200],["2025-05-19",4000.0,4200.0,3700.0,3800.0,560500],["2025-05-20",3800.0,3900.0,3500.0,3700.0,390600],["2025-05-21",3700.0,3800.0,3500.0,3700.0,380900],["2025-05-22",3700.0,3800.0,3600.0,3800.0,281800],["2025-05-23",3800.0,3800.0,3600.0,3800.0,159700],["2025-05-26",3800.0,3800.0,3600.0,3600.0,79900],["2025-05-27",3600.0,3800.0,3600.0,3800.0,369300],["2025-05-28",3800.0,3900.0,3600.0,3700.0,201400],["2025-05-29",3700.0,3800.0,3600.0,3700.0,215800],["2025-05-30",3800.0,3900.0,3700.0,3800.0,276400],["2025-06-02",3900.0,3900.0,3600.0,3800.0,190100],["2025-06-03",3800.0,3800.0,3600.0,3800.0,237800],["2025-06-04",3800.0,3900.0,3700.0,3800.0,169100],["2025-06-05",3800.0,3900.0,3700.0,3800.0,111300],["2025-06-06",3800.0,3900.0,3700.0,3800.0,348700],["2025-06-09",3800.0,4100.0,3800.0,4100.0,1278700],["2025-06-10",4200.0,4400.0,4100.0,4300.0,992700],["2025-06-11",4400.0,4400.0,4000.0,4200.0,570100],["2025-06-12",4200.0,4300.0,4000.0,4100.0,271600],["2025-06-13",4000.0,4100.0,3700.0,3900.0,501600],["2025-06-16",3900.0,4000.0,3700.0,3800.0,256300],["2025-06-17",3800.0,3900.0,3700.0,3800.0,184300],["2025-06-18",3800.0,3900.0,3700.0,3900.0,142600],["2025-06-19",3900.0,4200.0,3800.0,4200.0,413700],["2025-06-20",4200.0,4200.0,4000.0,4000.0,201500],["2025-06-23",4000.0,4100.0,3800.0,4000.0,235100],["2025-06-24",4000.0,4000.0,3900.0,3900.0,102900],["2025-06-25",4000.0,4100.0,3900.0,4100.0,290700],["2025-06-26",4100.0,4100.0,3900.0,3900.0,125400],["2025-06-27",4000.0,4000.0,3900.0,4000.0,93300],["2025-06-30",4000.0,4000.0,3900.0,3900.0,160900],["2025-07-01",3900.0,4000.0,3900.0,3900.0,1148000],["2025-07-02",4000.0,4200.0,3900.0,4200.0,1215400],["2025-07-03",4200.0,4200.0,4100.0,4100.0,695800],["2025-07-04",4200.0,4300.0,4000.0,4100.0,317800],["2025-07-07",4200.0,4500.0,4200.0,4500.0,778400],["2025-07-08",4900.0,4900.0,4400.0,4500.0,1952500],["2025-07-09",4500.0,4600.0,4300.0,4400.0,986400],["2025-07-10",4500.0,4500.0,4100.0,4400.0,827200],["2025-07-11",4400.0,4500.0,4300.0,4500.0,392600],["2025-07-14",4500.0,4600.0,4200.0,4300.0,770800],["2025-07-15",4400.0,4400.0,4200.0,4200.0,359700],["2025-07-16",4300.0,4400.0,4200.0,4400.0,214900],["2025-07-17",4400.0,4400.0,4200.0,4400.0,315500],["2025-07-18",4400.0,4400.0,4300.0,4300.0,253200],["2025-07-21",4300.0,4400.0,4200.0,4300.0,286000],["2025-07-22",4300.0,4400.0,4200.0,4300.0,354800],["2025-07-23",4300.0,4400.0,4200.0,4300.0,237100],["2025-07-24",4400.0,4400.0,4200.0,4200.0,352900],["2025-07-25",4200.0,4300.0,4100.0,4300.0,358000],["2025-07-28",4300.0,4300.0,4100.0,4300.0,626000],["2025-07-29",4300.0,4300.0,4000.0,4100.0,631100],["2025-07-30",4100.0,4200.0,4000.0,4100.0,220500],["2025-07-31",4100.0,4200.0,4000.0,4100.0,247100],["2025-08-01",4200.0,4200.0,4100.0,4200.0,185600],["2025-08-04",4200.0,4200.0,4100.0,4100.0,150100],["2025-08-05",4100.0,4400.0,4000.0,4300.0,908400],["2025-08-06",4300.0,4400.0,4100.0,4300.0,156000],["2025-08-07",4300.0,4500.0,4200.0,4500.0,855500],["2025-08-08",4500.0,4600.0,4200.0,4200.0,650600],["2025-08-11",4300.0,4400.0,4200.0,4200.0,174400],["2025-08-12",4300.0,4600.0,4300.0,4400.0,2009700],["2025-08-13",4400.0,4600.0,4300.0,4600.0,878700],["2025-08-14",4600.0,5000.0,4600.0,5000.0,2395700],["2025-08-15",5500.0,5500.0,5100.0,5500.0,3188800],["2025-08-18",5800.0,6000.0,5600.0,6000.0,2025400],["2025-08-19",6300.0,6600.0,6300.0,6600.0,1025100],["2025-08-20",7100.0,7200.0,6000.0,6600.0,3033200],["2025-08-21",6700.0,7200.0,6000.0,6000.0,2042100],["2025-08-22",6000.0,6100.0,5400.0,5400.0,1788400],["2025-08-25",5400.0,5400.0,4900.0,4900.0,2131800],["2025-08-26",4900.0,5100.0,4500.0,5000.0,1136600],["2025-08-27",5000.0,5400.0,5000.0,5000.0,766000],["2025-08-28",5000.0,5100.0,4700.0,4900.0,573500],["2025-08-29",5000.0,5000.0,4700.0,4900.0,515500],["2025-09-03",4900.0,5000.0,4800.0,4900.0,284900],["2025-09-04",4900.0,4900.0,4700.0,4800.0,408400],["2025-09-05",4800.0,5200.0,4700.0,5200.0,1435300],["2025-09-08",5200.0,5400.0,4900.0,5000.0,479200],["2025-09-09",5000.0,5100.0,4700.0,5000.0,530900],["2025-09-10",4900.0,5200.0,4700.0,5000.0,368600],["2025-09-11",5000.0,5000.0,4700.0,5000.0,357700],["2025-09-12",5000.0,5000.0,4700.0,5000.0,306000],["2025-09-15",5000.0,5100.0,4800.0,4900.0,383500],["2025-09-16",5000.0,5000.0,4800.0,4900.0,267500],["2025-09-17",4900.0,5000.0,4800.0,4800.0,543200],["2025-09-18",4900.0,4900.0,4700.0,4900.0,198600],["2025-09-19",4900.0,4900.0,4700.0,4800.0,217400],["2025-09-22",4800.0,4800.0,4500.0,4700.0,499200],["2025-09-23",4500.0,4600.0,4400.0,4600.0,413100],["2025-09-24",4500.0,4600.0,4300.0,4500.0,408900],["2025-09-25",4500.0,4500.0,4400.0,4400.0,190600],["2025-09-26",4500.0,4500.0,4300.0,4300.0,225500],["2025-09-29",4400.0,4400.0,4200.0,4300.0,421400],["2025-09-30",4300.0,4400.0,4000.0,4200.0,377100],["2025-10-01",4200.0,4300.0,4100.0,4300.0,210900],["2025-10-02",4300.0,4300.0,4000.0,4100.0,349200],["2025-10-03",4000.0,4200.0,3800.0,4000.0,411600],["2025-10-06",4000.0,4300.0,3900.0,4200.0,499200],["2025-10-07",4100.0,4100.0,3800.0,3800.0,333000],["2025-10-08",3800.0,3800.0,3800.0,3800.0,0],["2025-10-09",3800.0,3800.0,3800.0,3800.0,0],["2025-10-10",3500.0,3500.0,3500.0,3500.0,75100],["2025-10-13",3500.0,3500.0,3500.0,3500.0,0],["2025-10-14",3500.0,3500.0,3500.0,3500.0,0],["2025-10-15",3500.0,3500.0,3500.0,3500.0,0],["2025-10-16",3500.0,3500.0,3500.0,3500.0,0],["2025-10-17",3200.0,3200.0,3200.0,3200.0,96500],["2025-10-20",3200.0,3200.0,3200.0,3200.0,0],["2025-10-21",3200.0,3200.0,3200.0,3200.0,0],["2025-10-22",3200.0,3200.0,3200.0,3200.0,0],["2025-10-23",3200.0,3200.0,3200.0,3200.0,0],["2025-10-24",2900.0,2900.0,2900.0,2900.0,226500],["2025-10-27",2900.0,2900.0,2900.0,2900.0,0],["2025-10-28",2900.0,2900.0,2900.0,2900.0,0],["2025-10-29",2900.0,2900.0,2900.0,2900.0,0],["2025-10-30",2900.0,2900.0,2900.0,2900.0,0],["2025-10-31",2700.0,2700.0,2700.0,2700.0,399500],["2025-11-03",2700.0,2700.0,2700.0,2700.0,0],["2025-11-04",2700.0,2700.0,2700.0,2700.0,0],["2025-11-05",2700.0,2700.0,2700.0,2700.0,0],["2025-11-06",2700.0,2700.0,2700.0,2700.0,0],["2025-11-07",2700.0,2900.0,2500.0,2800.0,1323400],["2025-11-10",2800.0,2800.0,2800.0,2800.0,0],["2025-11-11",2800.0,2800.0,2800.0,2800.0,0],["2025-11-12",2800.0,2800.0,2800.0,2800.0,0],["2025-11-13",2800.0,2800.0,2800.0,2800.0,0],["2025-11-14",2800.0,2900.0,2600.0,2600.0,1154600],["2025-11-17",2600.0,2600.0,2600.0,2600.0,0],["2025-11-18",2600.0,2600.0,2600.0,2600.0,0],["2025-11-19",2600.0,2600.0,2600.0,2600.0,0],["2025-11-20",2600.0,2600.0,2600.0,2600.0,0],["2025-11-21",2500.0,2600.0,2400.0,2400.0,899300],["2025-11-24",2400.0,2400.0,2400.0,2400.0,0],["2025-11-25",2400.0,2400.0,2400.0,2400.0,0],["2025-11-26",2400.0,2400.0,2400.0,2400.0,0],["2025-11-27",2400.0,2400.0,2400.0,2400.0,0],["2025-11-28",2200.0,2500.0,2200.0,2300.0,1369500],["2025-12-01",2300.0,2300.0,2300.0,2300.0,0],["2025-12-02",2300.0,2300.0,2300.0,2300.0,0],["2025-12-03",2300.0,2300.0,2300.0,2300.0,0],["2025-12-04",2300.0,2300.0,2300.0,2300.0,0],["2025-12-05",2200.0,2400.0,2100.0,2200.0,1168300],["2025-12-08",2200.0,2200.0,2200.0,2200.0,0],["2025-12-09",2200.0,2200.0,2200.0,2200.0,0],["2025-12-10",2200.0,2200.0,2200.0,2200.0,0],["2025-12-11",2200.0,2200.0,2200.0,2200.0,0],["2025-12-12",2200.0,2300.0,2000.0,2000.0,429300],["2025-12-15",2000.0,2000.0,2000.0,2000.0,0],["2025-12-16",2000.0,2000.0,2000.0,2000.0,0],["2025-12-17",2000.0,2000.0,2000.0,2000.0,0],["2025-12-18",2000.0,2000.0,2000.0,2000.0,0],["2025-12-19",1900.0,2100.0,1800.0,1800.0,1133100],["2025-12-22",1800.0,1800.0,1800.0,1800.0,0],["2025-12-23",1800.0,1800.0,1800.0,1800.0,0],["2025-12-24",1800.0,1800.0,1800.0,1800.0,0],["2025-12-25",1800.0,1800.0,1800.0,1800.0,0],["2025-12-26",1700.0,1800.0,1700.0,1700.0,274200],["2025-12-29",1700.0,1700.0,1700.0,1700.0,0],["2025-12-30",1700.0,1700.0,1700.0,1700.0,0],["2025-12-31",1700.0,1700.0,1700.0,1700.0,0],["2026-01-05",1700.0,1700.0,1700.0,1700.0,0],["2026-01-06",1700.0,1700.0,1700.0,1700.0,0],["2026-01-07",1700.0,1700.0,1700.0,1700.0,0],["2026-01-08",1700.0,1700.0,1700.0,1700.0,0],["2026-01-09",1600.0,1700.0,1600.0,1600.0,984500],["2026-01-12",1600.0,1600.0,1600.0,1600.0,0],["2026-01-13",1600.0,1600.0,1600.0,1600.0,0],["2026-01-14",1600.0,1600.0,1600.0,1600.0,0],["2026-01-15",1600.0,1600.0,1600.0,1600.0,0],["2026-01-16",1600.0,1700.0,1500.0,1500.0,886800],["2026-01-19",1500.0,1500.0,1500.0,1500.0,0],["2026-01-20",1500.0,1500.0,1500.0,1500.0,0],["2026-01-21",1500.0,1500.0,1500.0,1500.0,0],["2026-01-22",1500.0,1500.0,1500.0,1500.0,0],["2026-01-23",1400.0,1500.0,1400.0,1500.0,472100],["2026-01-26",1500.0,1500.0,1500.0,1500.0,0],["2026-01-27",1500.0,1500.0,1500.0,1500.0,0],["2026-01-28",1500.0,1500.0,1500.0,1500.0,0],["2026-01-29",1500.0,1500.0,1500.0,1500.0,0],["2026-01-30",1500.0,1600.0,1400.0,1600.0,599500],["2026-02-02",1600.0,1600.0,1600.0,1600.0,0],["2026-02-03",1600.0,1600.0,1600.0,1600.0,0],["2026-02-04",1600.0,1600.0,1600.0,1600.0,0],["2026-02-05",1600.0,1600.0,1600.0,1600.0,0],["2026-02-06",1600.0,1700.0,1500.0,1500.0,737100],["2026-02-09",1500.0,1500.0,1500.0,1500.0,0],["2026-02-10",1500.0,1500.0,1500.0,1500.0,0],["2026-02-11",1500.0,1500.0,1500.0,1500.0,0],["2026-02-12",1500.0,1500.0,1500.0,1500.0,0],["2026-02-13",1400.0,1600.0,1400.0,1600.0,625600],["2026-02-23",1600.0,1600.0,1600.0,1600.0,0],["2026-02-24",1600.0,1600.0,1600.0,1600.0,0],["2026-02-25",1600.0,1600.0,1600.0,1600.0,0],["2026-02-26",1600.0,1600.0,1600.0,1600.0,0],["2026-02-27",1700.0,1700.0,1600.0,1700.0,600500],["2026-03-02",1700.0,1700.0,1700.0,1700.0,0],["2026-03-03",1700.0,1700.0,1700.0,1700.0,0],["2026-03-04",1700.0,1700.0,1700.0,1700.0,0],["2026-03-05",1700.0,1700.0,1700.0,1700.0,0],["2026-03-06",1800.0,1800.0,1600.0,1800.0,1094700],["2026-03-09",1800.0,1800.0,1800.0,1800.0,0],["2026-03-10",1800.0,1800.0,1800.0,1800.0,0],["2026-03-11",1800.0,1800.0,1800.0,1800.0,0],["2026-03-12",1800.0,1800.0,1800.0,1800.0,0],["2026-03-13",1900.0,1900.0,1700.0,1700.0,685900],["2026-03-16",1700.0,1700.0,1700.0,1700.0,0],["2026-03-17",1700.0,1700.0,1700.0,1700.0,0],["2026-03-18",1700.0,1700.0,1700.0,1700.0,0],["2026-03-19",1700.0,1700.0,1700.0,1700.0,0],["2026-03-20",1700.0,1700.0,1600.0,1600.0,724900],["2026-03-23",1600.0,1600.0,1600.0,1600.0,0],["2026-03-24",1600.0,1600.0,1600.0,1600.0,0],["2026-03-25",1600.0,1600.0,1600.0,1600.0,0],["2026-03-26",1600.0,1600.0,1600.0,1600.0,0],["2026-03-27",1600.0,1700.0,1500.0,1600.0,199400],["2026-03-30",1600.0,1600.0,1600.0,1600.0,0],["2026-03-31",1600.0,1600.0,1600.0,1600.0,0],["2026-04-01",1600.0,1600.0,1600.0,1600.0,0],["2026-04-02",1600.0,1600.0,1600.0,1600.0,0],["2026-04-03",1500.0,1600.0,1500.0,1500.0,196600],["2026-04-06",1500.0,1500.0,1500.0,1500.0,0],["2026-04-07",1500.0,1500.0,1500.0,1500.0,0],["2026-04-08",1500.0,1500.0,1500.0,1500.0,0],["2026-04-09",1500.0,1500.0,1500.0,1500.0,0],["2026-04-10",1500.0,1600.0,1400.0,1500.0,216100],["2026-04-13",1500.0,1500.0,1500.0,1500.0,0],["2026-04-14",1500.0,1500.0,1500.0,1500.0,0],["2026-04-15",1500.0,1500.0,1500.0,1500.0,0],["2026-04-16",1500.0,1500.0,1500.0,1500.0,0],["2026-04-17",1600.0,1600.0,1400.0,1600.0,355800],["2026-04-20",1600.0,1600.0,1600.0,1600.0,0],["2026-04-21",1600.0,1600.0,1600.0,1600.0,0],["2026-04-22",1600.0,1600.0,1600.0,1600.0,0],["2026-04-23",1600.0,1600.0,1600.0,1600.0,0],["2026-04-24",1600.0,1700.0,1500.0,1600.0,351700],["2026-04-28",1600.0,1600.0,1600.0,1600.0,0],["2026-04-29",1600.0,1600.0,1600.0,1600.0,0],["2026-05-04",1600.0,1600.0,1600.0,1600.0,0],["2026-05-05",1600.0,1600.0,1600.0,1600.0,0],["2026-05-06",1600.0,1600.0,1600.0,1600.0,0],["2026-05-07",1600.0,1600.0,1600.0,1600.0,0],["2026-05-08",1500.0,1600.0,1500.0,1600.0,641600],["2026-05-11",1600.0,1600.0,1600.0,1600.0,0],["2026-05-12",1600.0,1600.0,1600.0,1600.0,0],["2026-05-13",1600.0,1600.0,1600.0,1600.0,0],["2026-05-14",1600.0,1600.0,1600.0,1600.0,0],["2026-05-15",1500.0,1600.0,1500.0,1500.0,487600],["2026-05-18",1500.0,1500.0,1500.0,1500.0,0],["2026-05-19",1500.0,1500.0,1500.0,1500.0,0],["2026-05-20",1500.0,1500.0,1500.0,1500.0,0],["2026-05-21",1500.0,1500.0,1500.0,1500.0,0],["2026-05-22",1600.0,1600.0,1400.0,1400.0,60300],["2026-05-25",1400.0,1400.0,1400.0,1400.0,0],["2026-05-26",1400.0,1400.0,1400.0,1400.0,0],["2026-05-27",1400.0,1400.0,1400.0,1400.0,0],["2026-05-28",1400.0,1400.0,1400.0,1400.0,0],["2026-05-29",1400.0,1400.0,1300.0,1300.0,440600],["2026-06-01",1300.0,1300.0,1300.0,1300.0,0],["2026-06-02",1300.0,1300.0,1300.0,1300.0,0],["2026-06-03",1300.0,1300.0,1300.0,1300.0,0],["2026-06-04",1300.0,1300.0,1300.0,1300.0,0],["2026-06-05",1400.0,1400.0,1200.0,1300.0,221400],["2026-06-08",1300.0,1300.0,1300.0,1300.0,0],["2026-06-09",1300.0,1300.0,1300.0,1300.0,0],["2026-06-10",1300.0,1300.0,1300.0,1300.0,0],["2026-06-11",1300.0,1300.0,1300.0,1300.0,0],["2026-06-12",1300.0,1400.0,1200.0,1400.0,250700],["2026-06-15",1400.0,1400.0,1400.0,1400.0,0],["2026-06-16",1400.0,1400.0,1400.0,1400.0,0],["2026-06-17",1400.0,1400.0,1400.0,1400.0,0],["2026-06-18",1400.0,1400.0,1400.0,1400.0,0],["2026-06-19",1400.0,1500.0,1300.0,1400.0,126900],["2026-06-22",1400.0,1400.0,1400.0,1400.0,0],["2026-06-23",1400.0,1400.0,1400.0,1400.0,0],["2026-06-24",1400.0,1400.0,1400.0,1400.0,0],["2026-06-25",1400.0,1400.0,1400.0,1400.0,0],["2026-06-26",1500.0,1500.0,1300.0,1300.0,120100],["2026-06-29",1300.0,1300.0,1300.0,1300.0,0],["2026-06-30",1300.0,1300.0,1300.0,1300.0,0],["2026-07-01",1300.0,1300.0,1300.0,1300.0,0],["2026-07-02",1300.0,1300.0,1300.0,1300.0,0],["2026-07-03",1400.0,1400.0,1200.0,1400.0,356800],["2026-07-06",1400.0,1400.0,1400.0,1400.0,0],["2026-07-07",1400.0,1400.0,1400.0,1400.0,0],["2026-07-08",1400.0,1400.0,1400.0,1400.0,0],["2026-07-09",1400.0,1400.0,1400.0,1400.0,0],["2026-07-10",1400.0,1500.0,1300.0,1400.0,97400],["2026-07-13",1400.0,1400.0,1400.0,1400.0,0],["2026-07-14",1400.0,1400.0,1400.0,1400.0,0],["2026-07-15",1400.0,1400.0,1400.0,1400.0,0],["2026-07-16",1400.0,1400.0,1400.0,1400.0,0],["2026-07-17",1500.0,1500.0,1300.0,1400.0,58400],["2026-07-20",1400.0,1400.0,1400.0,1400.0,0],["2026-07-21",1400.0,1400.0,1400.0,1400.0,0],["2026-07-22",1400.0,1400.0,1400.0,1400.0,0],["2026-07-23",1400.0,1400.0,1400.0,1400.0,0],["2026-07-24",1400.0,1400.0,1300.0,1300.0,211400],["2026-07-27",1300.0,1300.0,1300.0,1300.0,0],["2026-07-28",1300.0,1300.0,1300.0,1300.0,0],["2026-07-29",1300.0,1300.0,1300.0,1300.0,0],["2026-07-30",1300.0,1300.0,1300.0,1300.0,0],["2026-07-31",1300.0,1300.0,1200.0,1300.0,211200],["2026-08-03",1300.0,1300.0,1300.0,1300.0,0],["2026-08-04",1300.0,1300.0,1300.0,1300.0,0],["2026-08-05",1300.0,1300.0,1300.0,1300.0,0],["2026-08-06",1300.0,1300.0,1300.0,1300.0,0],["2026-08-07",1300.0,1300.0,1200.0,1200.0,223200],["2026-08-10",1200.0,1200.0,1200.0,1200.0,0],["2026-08-11",1200.0,1200.0,1200.0,1200.0,0],["2026-08-12",1200.0,1200.0,1200.0,1200.0,0],["2026-08-13",1200.0,1200.0,1200.0,1200.0,0],["2026-08-14",1300.0,1300.0,1100.0,1200.0,622700],["2026-08-17",1200.0,1200.0,1200.0,1200.0,0],["2026-08-18",1200.0,1200.0,1200.0,1200.0,0],["2026-08-19",1200.0,1200.0,1200.0,1200.0,0],["2026-08-20",1200.0,1200.0,1200.0,1200.0,0],["2026-08-21",1200.0,1200.0,1100.0,1200.0,315100],["2026-08-24",1200.0,1200.0,1200.0,1200.0,0],["2026-08-25",1200.0,1200.0,1200.0,1200.0,0],["2026-08-26",1200.0,1200.0,1200.0,1200.0,0],["2026-08-27",1200.0,1200.0,1200.0,1200.0,0],["2026-08-28",1100.0,1200.0,1100.0,1100.0,283100],["2026-09-03",1100.0,1100.0,1100.0,1100.0,0],["2026-09-04",1100.0,1100.0,1100.0,1100.0,0],["2026-09-07",1100.0,1100.0,1100.0,1100.0,0],["2026-09-08",1100.0,1100.0,1100.0,1100.0,0],["2026-09-09",1100.0,1100.0,1100.0,1100.0,0],["2026-09-10",1100.0,1100.0,1100.0,1100.0,0],["2026-09-11",1100.0,1100.0,1100.0,1100.0,0],["2026-09-14",1100.0,1100.0,1100.0,1100.0,0],["2026-09-15",1100.0,1100.0,1100.0,1100.0,0],["2026-09-16",1100.0,1100.0,1100.0,1100.0,0],["2026-09-17",1100.0,1100.0,1100.0,1100.0,0],["2026-09-18",1100.0,1100.0,1100.0,1100.0,0],["2026-09-21",1100.0,1100.0,1100.0,1100.0,0],["2026-09-22",1100.0,1100.0,1100.0,1100.0,0],["2026-09-23",1100.0,1100.0,1100.0,1100.0,0],["2026-09-24",1100.0,1100.0,1100.0,1100.0,0],["2026-09-25",1100.0,1100.0,1100.0,1100.0,0],["2026-09-28",1100.0,1100.0,1100.0,1100.0,0],["2026-09-29",1100.0,1100.0,1100.0,1100.0,0],["2026-09-30",1100.0,1100.0,1100.0,1100.0,0],["2026-10-01",1100.0,1100.0,1100.0,1100.0,0],["2026-10-02",1100.0,1100.0,1100.0,1100.0,0],["2026-10-05",1100.0,1100.0,1100.0,1100.0,0],["2026-10-06",1100.0,1100.0,1100.0,1100.0,0],["2026-10-07",1100.0,1100.0,1100.0,1100.0,0],["2026-10-08",1100.0,1100.0,1100.0,1100.0,0],["2026-10-09",1100.0,1100.0,1100.0,1100.0,0],["2026-10-12",1100.0,1100.0,1100.0,1100.0,0]]}