{"sym":"MBG","index":false,"bars":[["2015-11-26",8863.36,10045.14,8863.36,10045.14,592900],["2015-11-27",10340.59,11005.34,10045.14,10857.62,512900],["2015-11-30",10931.48,11596.23,10783.76,11300.79,436600],["2015-12-01",11300.79,11374.65,11005.34,11079.2,278000],["2015-12-02",11079.2,11300.79,10857.62,11079.2,272600],["2015-12-03",11005.34,11226.93,10857.62,11079.2,204300],["2015-12-04",11079.2,11226.93,10931.48,11079.2,227400],["2015-12-07",11079.2,11300.79,10931.48,11226.93,229200],["2015-12-08",11226.93,11448.51,11079.2,11374.65,220700],["2015-12-09",11374.65,11448.51,11153.07,11300.79,185900],["2015-12-10",11226.93,11448.51,11079.2,11153.07,220700],["2015-12-11",11153.07,11374.65,11005.34,11374.65,285300],["2015-12-14",11374.65,11965.54,11079.2,11670.09,525200],["2015-12-15",11670.09,11743.96,11300.79,11374.65,203600],["2015-12-16",11300.79,11448.51,11226.93,11226.93,260900],["2015-12-17",11226.93,11300.79,11005.34,11226.93,212400],["2015-12-18",11226.93,11226.93,11005.34,11226.93,263900],["2015-12-21",11226.93,11448.51,11153.07,11448.51,230900],["2015-12-22",11448.51,11670.09,11374.65,11374.65,208500],["2015-12-23",11374.65,11374.65,11153.07,11300.79,163500],["2015-12-24",11300.79,11522.37,11226.93,11374.65,205300],["2015-12-25",11374.65,11522.37,11226.93,11448.51,323500],["2015-12-28",11448.51,11596.23,11226.93,11448.51,201400],["2015-12-29",11374.65,11522.37,11300.79,11448.51,185700],["2015-12-30",11448.51,11522.37,11300.79,11448.51,154700],["2015-12-31",11448.51,11596.23,11374.65,11448.51,142600],["2016-01-04",11448.51,11522.37,11374.65,11374.65,138400],["2016-01-05",11374.65,11522.37,11300.79,11448.51,126400],["2016-01-06",11448.51,11522.37,11374.65,11448.51,132600],["2016-01-07",11374.65,11522.37,11300.79,11448.51,157900],["2016-01-08",11448.51,11522.37,11300.79,11448.51,145400],["2016-01-11",11448.51,11596.23,11374.65,11448.51,151700],["2016-01-12",11448.51,12556.43,11300.79,12556.43,1512300],["2016-01-13",12630.29,13664.35,12334.85,13590.49,1110400],["2016-01-14",13590.49,13959.8,12556.43,12556.43,496900],["2016-01-15",11817.82,12482.57,11670.09,11670.09,242000],["2016-01-18",11670.09,11670.09,11448.51,11596.23,187000],["2016-01-19",11596.23,11891.68,11448.51,11817.82,423900],["2016-01-20",11817.82,11891.68,11670.09,11817.82,168000],["2016-01-21",11817.82,11817.82,11596.23,11743.96,229500],["2016-01-22",11743.96,11965.54,11670.09,11817.82,214800],["2016-01-25",11817.82,11965.54,11743.96,11817.82,209800],["2016-01-26",11743.96,11891.68,11670.09,11743.96,184100],["2016-01-27",11743.96,11891.68,11670.09,11817.82,169500],["2016-01-28",11817.82,11891.68,11670.09,11743.96,144300],["2016-01-29",11670.09,11965.54,11670.09,11891.68,207300],["2016-02-01",11891.68,12039.4,11817.82,11817.82,144800],["2016-02-02",11817.82,11817.82,11670.09,11817.82,140700],["2016-02-03",11817.82,11891.68,11670.09,11891.68,143800],["2016-02-04",11817.82,11965.54,11743.96,11891.68,135300],["2016-02-05",11891.68,12039.4,11743.96,11891.68,126800],["2016-02-15",11817.82,12187.12,11743.96,11965.54,262500],["2016-02-16",11817.82,12039.4,11817.82,11817.82,164200],["2016-02-17",11817.82,11965.54,11670.09,11891.68,174400],["2016-02-18",11891.68,12260.99,11670.09,11965.54,437100],["2016-02-19",11891.68,12187.12,11817.82,11965.54,225700],["2016-02-22",11965.54,12113.26,11817.82,11965.54,228500],["2016-02-23",11891.68,12113.26,11891.68,11965.54,180900],["2016-02-24",11965.54,12039.4,11817.82,11891.68,161800],["2016-02-25",11891.68,12260.99,11670.09,12039.4,681100],["2016-02-26",11965.54,12113.26,11817.82,11891.68,223700],["2016-02-29",11891.68,12187.12,11743.96,12187.12,344000],["2016-03-01",12187.12,12482.57,12113.26,12408.71,245100],["2016-03-02",12408.71,12556.43,12039.4,12113.26,221800],["2016-03-03",12113.26,12260.99,11965.54,12039.4,185600],["2016-03-04",12039.4,12556.43,11817.82,12334.85,747400],["2016-03-07",12334.85,12925.74,12187.12,12851.88,530500],["2016-03-08",12778.02,12925.74,12482.57,12482.57,304400],["2016-03-09",12482.57,12556.43,12260.99,12408.71,419000],["2016-03-10",12408.71,13295.04,12260.99,13221.18,878500],["2016-03-11",12999.6,13590.49,12925.74,13590.49,350400],["2016-03-14",13590.49,13664.35,13221.18,13295.04,245000],["2016-03-15",13295.04,13368.91,13073.46,13221.18,203800],["2016-03-16",13221.18,13368.91,13073.46,13368.91,303600],["2016-03-17",13295.04,13442.77,13221.18,13368.91,213900],["2016-03-18",13368.91,13516.63,13221.18,13368.91,199300],["2016-03-21",13295.04,13442.77,13147.32,13442.77,254500],["2016-03-22",13368.91,14476.83,13221.18,14402.96,891300],["2016-03-23",14329.1,15215.44,14107.52,15067.72,727700],["2016-03-24",15067.72,15215.44,14772.27,14846.13,392600],["2016-03-25",14772.27,14919.99,14624.55,14919.99,247300],["2016-03-28",14846.13,14993.86,14772.27,14846.13,240600],["2016-03-29",14772.27,14919.99,14624.55,14698.41,199800],["2016-03-30",14624.55,14698.41,14476.83,14698.41,293500],["2016-03-31",14698.41,14846.13,14550.69,14698.41,182300],["2016-04-01",14624.55,14772.27,14550.69,14772.27,242800],["2016-04-04",14698.41,14846.13,14624.55,14698.41,165400],["2016-04-05",14698.41,15437.02,14476.83,15437.02,661900],["2016-04-06",15437.02,16249.5,15141.58,16175.64,720000],["2016-04-07",16175.64,16471.08,15954.05,15954.05,372800],["2016-04-08",15806.33,16027.91,15437.02,15510.89,212200],["2016-04-11",15437.02,15584.75,15141.58,15584.75,321600],["2016-04-12",15510.89,15806.33,15437.02,15732.47,199500],["2016-04-13",15658.61,15806.33,15437.02,15437.02,144100],["2016-04-14",15437.02,15510.89,15289.3,15437.02,121600],["2016-04-15",15363.16,15510.89,15289.3,15510.89,217700],["2016-04-19",15437.02,15584.75,15363.16,15437.02,593500],["2016-04-20",15510.89,15584.75,15363.16,15437.02,123600],["2016-04-21",15363.16,15658.61,15141.58,15289.3,196600],["2016-04-22",15289.3,15880.19,15215.44,15732.47,446900],["2016-04-25",15658.61,15880.19,15510.89,15732.47,221200],["2016-04-26",15658.61,15806.33,15510.89,15584.75,479300],["2016-04-27",15584.75,15658.61,15437.02,15437.02,220400],["2016-04-28",15437.02,15584.75,15437.02,15437.02,163800],["2016-04-29",15510.89,15584.75,15363.16,15363.16,148400],["2016-05-04",15363.16,15658.61,15289.3,15658.61,262500],["2016-05-05",15584.75,15880.19,15584.75,15732.47,293800],["2016-05-06",15732.47,15806.33,15510.89,15510.89,195300],["2016-05-09",15437.02,15658.61,15363.16,15437.02,174100],["2016-05-10",15510.89,15584.75,15363.16,15584.75,190100],["2016-05-11",15510.89,15806.33,15437.02,15510.89,324300],["2016-05-12",15437.02,15658.61,15289.3,15584.75,173600],["2016-05-13",15584.75,15584.75,15437.02,15510.89,140700],["2016-05-16",15584.75,16027.91,15510.89,15732.47,769700],["2016-05-17",15658.61,16249.5,15658.61,16027.91,630700],["2016-05-18",15954.05,16249.5,15806.33,15806.33,421800],["2016-05-19",15732.47,15806.33,15067.72,15437.02,742600],["2016-05-20",15437.02,15510.89,15215.44,15289.3,282700],["2016-05-23",15363.16,15363.16,15141.58,15141.58,317500],["2016-05-24",15141.58,15437.02,15141.58,15289.3,796800],["2016-05-25",15289.3,15437.02,15067.72,15141.58,289500],["2016-05-26",15215.44,15437.02,14919.99,14993.86,458400],["2016-05-27",14772.27,15363.16,14772.27,15289.3,331300],["2016-05-30",15289.3,15658.61,15289.3,15510.89,296400],["2016-05-31",15510.89,15954.05,15437.02,15658.61,527600],["2016-06-01",15584.75,15806.33,15437.02,15510.89,608200],["2016-06-02",15510.89,16692.67,15363.16,16692.67,1368700],["2016-06-03",16544.94,17283.56,16544.94,17209.7,558300],["2016-06-06",17209.7,17431.28,15510.89,16027.91,590500],["2016-06-07",15880.19,16249.5,14476.83,14772.27,716000],["2016-06-08",14698.41,14846.13,13295.04,13295.04,934700],["2016-06-09",12260.99,12630.29,11965.54,12630.29,1051100],["2016-06-10",12556.43,12556.43,11374.65,12113.26,724500],["2016-06-13",11079.2,11079.2,10931.48,10931.48,407000],["2016-06-14",9971.28,9971.28,9897.42,9897.42,872200],["2016-06-15",9232.67,9306.53,8937.22,8937.22,690900],["2016-06-16",8050.89,8124.75,8050.89,8050.89,751800],["2016-06-17",7386.14,7386.14,7312.27,7312.27,999900],["2016-06-20",6647.52,6647.52,6647.52,6647.52,66700],["2016-06-21",5982.77,5982.77,5982.77,5982.77,63800],["2016-06-22",5391.88,5391.88,5391.88,5391.88,149600],["2016-06-23",4874.85,5096.43,4874.85,4874.85,1313200],["2016-06-24",4505.54,4505.54,4431.68,4505.54,1432900],["2016-06-27",4431.68,4727.13,4062.37,4653.27,407600],["2016-06-28",4579.4,4653.27,4210.1,4210.1,834200],["2016-06-29",4210.1,4210.1,3840.79,3840.79,317200],["2016-06-30",3840.79,3988.51,3471.48,3471.48,132700],["2016-07-01",3176.04,3249.9,3176.04,3176.04,189800],["2016-07-04",2954.45,3176.04,2880.59,3102.18,143800],["2016-07-05",3102.18,3323.76,2954.45,3323.76,1279200],["2016-07-06",3249.9,3249.9,3176.04,3176.04,44400],["2016-07-07",3249.9,3471.48,3176.04,3471.48,1404900],["2016-07-08",3471.48,3619.21,3323.76,3397.62,305400],["2016-07-11",3397.62,3397.62,3249.9,3249.9,58000],["2016-07-12",3102.18,3102.18,2954.45,2954.45,115800],["2016-07-13",2659.01,3249.9,2659.01,3249.9,2079700],["2016-07-14",3471.48,3545.35,3323.76,3323.76,663300],["2016-07-15",3323.76,3323.76,3102.18,3323.76,81300],["2016-07-18",3102.18,3323.76,3028.32,3249.9,371100],["2016-07-19",3249.9,3249.9,2954.45,3028.32,369700],["2016-07-20",2954.45,3028.32,2806.73,2806.73,168700],["2016-07-21",2880.59,3028.32,2880.59,3028.32,334500],["2016-07-22",3249.9,3323.76,3102.18,3323.76,1168100],["2016-07-25",3545.35,3545.35,3323.76,3545.35,566600],["2016-07-26",3545.35,3619.21,3397.62,3545.35,386700],["2016-07-27",3545.35,3545.35,3323.76,3323.76,523500],["2016-07-28",3249.9,3249.9,3102.18,3102.18,362300],["2016-07-29",3249.9,3397.62,3102.18,3397.62,1353900],["2016-08-01",3471.48,3471.48,3249.9,3249.9,246500],["2016-08-02",3249.9,3323.76,3102.18,3102.18,215900],["2016-08-03",3176.04,3249.9,2806.73,2880.59,1234800],["2016-08-04",2880.59,2954.45,2732.87,2806.73,227600],["2016-08-05",2732.87,2954.45,2732.87,2880.59,223710],["2016-08-08",2954.45,2954.45,2659.01,2732.87,199900],["2016-08-09",2732.87,2732.87,2585.15,2732.87,358510],["2016-08-10",2659.01,2880.59,2659.01,2732.87,297500],["2016-08-11",2806.73,2880.59,2806.73,2880.59,170000],["2016-08-12",2954.45,3102.18,2880.59,3102.18,780300],["2016-08-15",3249.9,3397.62,3249.9,3249.9,416880],["2016-08-16",3249.9,3249.9,3028.32,3102.18,149700],["2016-08-17",3102.18,3102.18,2880.59,2880.59,380500],["2016-08-18",2880.59,2954.45,2880.59,2954.45,164600],["2016-08-19",3028.32,3028.32,2880.59,3028.32,73600],["2016-08-22",3028.32,3028.32,2880.59,2954.45,117000],["2016-08-23",2880.59,2880.59,2806.73,2880.59,170000],["2016-08-24",2880.59,2954.45,2806.73,2954.45,151100],["2016-08-25",2954.45,2954.45,2880.59,2954.45,48100],["2016-08-26",2880.59,2954.45,2806.73,2880.59,92450],["2016-08-29",2880.59,2954.45,2806.73,2806.73,109700],["2016-08-30",2806.73,2806.73,2732.87,2732.87,120800],["2016-08-31",2732.87,2880.59,2732.87,2880.59,144340],["2016-09-01",2880.59,2880.59,2732.87,2806.73,48200],["2016-09-05",2806.73,2806.73,2732.87,2806.73,25100],["2016-09-06",2806.73,2806.73,2732.87,2732.87,75500],["2016-09-07",2732.87,2732.87,2659.01,2732.87,33900],["2016-09-08",2732.87,2806.73,2732.87,2806.73,118300],["2016-09-09",2732.87,2806.73,2732.87,2806.73,97100],["2016-09-12",2732.87,2732.87,2659.01,2732.87,55300],["2016-09-13",2659.01,2659.01,2585.15,2659.01,189800],["2016-09-14",2659.01,2732.87,2585.15,2585.15,133700],["2016-09-15",2585.15,2585.15,2363.56,2437.42,135700],["2016-09-16",2437.42,2437.42,2289.7,2437.42,157000],["2016-09-19",2363.56,2363.56,2289.7,2289.7,91100],["2016-09-20",2363.56,2511.29,2363.56,2511.29,63500],["2016-09-21",2511.29,2511.29,2363.56,2511.29,25900],["2016-09-22",2437.42,2511.29,2437.42,2437.42,43900],["2016-09-23",2437.42,2437.42,2437.42,2437.42,50800],["2016-09-26",2437.42,2585.15,2437.42,2511.29,27100],["2016-09-27",2511.29,2511.29,2437.42,2511.29,50000],["2016-09-28",2437.42,2437.42,2363.56,2363.56,12100],["2016-09-29",2437.42,2511.29,2437.42,2437.42,38710],["2016-09-30",2363.56,2437.42,2289.7,2437.42,54300],["2016-10-03",2437.42,2437.42,2289.7,2363.56,33000],["2016-10-04",2363.56,2363.56,2289.7,2363.56,36100],["2016-10-05",2363.56,2363.56,2289.7,2289.7,55400],["2016-10-06",2289.7,2289.7,2215.84,2289.7,133100],["2016-10-07",2289.7,2363.56,2215.84,2215.84,37400],["2016-10-10",2215.84,2289.7,2215.84,2289.7,76900],["2016-10-11",2215.84,2289.7,2215.84,2289.7,166200],["2016-10-12",2289.7,2437.42,2289.7,2363.56,81300],["2016-10-13",2289.7,2437.42,2289.7,2363.56,54800],["2016-10-14",2363.56,2437.42,2363.56,2363.56,53100],["2016-10-17",2363.56,2363.56,2289.7,2363.56,98900],["2016-10-18",2363.56,2437.42,2363.56,2363.56,74500],["2016-10-19",2363.56,2511.29,2363.56,2437.42,82900],["2016-10-20",2511.29,2511.29,2437.42,2437.42,113600],["2016-10-21",2437.42,2437.42,2289.7,2437.42,138500],["2016-10-24",2363.56,2363.56,2289.7,2289.7,27600],["2016-10-25",2363.56,2363.56,2289.7,2289.7,61600],["2016-10-26",2289.7,2289.7,2289.7,2289.7,55110],["2016-10-27",2289.7,2363.56,2289.7,2289.7,7900],["2016-10-28",2289.7,2363.56,2289.7,2289.7,306200],["2016-10-31",2289.7,2289.7,2215.84,2289.7,26400],["2016-11-01",2289.7,2289.7,2215.84,2289.7,37200],["2016-11-02",2289.7,2289.7,2215.84,2289.7,59800],["2016-11-03",2289.7,2289.7,2215.84,2289.7,143200],["2016-11-04",2289.7,2289.7,2289.7,2289.7,69400],["2016-11-07",2289.7,2363.56,2215.84,2289.7,68200],["2016-11-08",2215.84,2215.84,2215.84,2215.84,74600],["2016-11-09",2141.98,2215.84,2068.12,2068.12,91600],["2016-11-10",2141.98,2215.84,2141.98,2215.84,54300],["2016-11-11",2215.84,2215.84,2141.98,2215.84,27700],["2016-11-14",2215.84,2215.84,2141.98,2215.84,78400],["2016-11-15",2141.98,2215.84,2141.98,2215.84,111700],["2016-11-16",2141.98,2215.84,2141.98,2141.98,97100],["2016-11-17",2141.98,2215.84,2141.98,2215.84,16800],["2016-11-18",2141.98,2215.84,2141.98,2215.84,84300],["2016-11-21",2141.98,2215.84,2141.98,2215.84,39900],["2016-11-22",2215.84,2215.84,2141.98,2141.98,36000],["2016-11-23",2215.84,2215.84,2141.98,2215.84,12900],["2016-11-24",2215.84,2215.84,2141.98,2141.98,27400],["2016-11-25",2141.98,2215.84,2141.98,2215.84,84100],["2016-11-28",2215.84,2215.84,2141.98,2215.84,22900],["2016-11-29",2215.84,2215.84,2141.98,2141.98,29400],["2016-11-30",2141.98,2141.98,2141.98,2141.98,59000],["2016-12-01",2141.98,2215.84,2141.98,2141.98,55200],["2016-12-02",2215.84,2289.7,2215.84,2289.7,89800],["2016-12-05",2511.29,2511.29,2511.29,2511.29,101180],["2016-12-06",2732.87,2732.87,2585.15,2585.15,406800],["2016-12-07",2659.01,2806.73,2585.15,2806.73,677900],["2016-12-08",2806.73,2806.73,2585.15,2659.01,88600],["2016-12-09",2659.01,2880.59,2659.01,2732.87,287800],["2016-12-12",2806.73,2806.73,2511.29,2511.29,303800],["2016-12-13",2437.42,2437.42,2289.7,2289.7,99300],["2016-12-14",2215.84,2437.42,2215.84,2363.56,70200],["2016-12-15",2363.56,2585.15,2215.84,2511.29,144400],["2016-12-16",2659.01,2732.87,2363.56,2511.29,76400],["2016-12-19",2585.15,2585.15,2363.56,2363.56,39400],["2016-12-20",2363.56,2437.42,2363.56,2437.42,53600],["2016-12-21",2511.29,2585.15,2363.56,2437.42,84300],["2016-12-22",2437.42,2437.42,2363.56,2437.42,26900],["2016-12-23",2437.42,2437.42,2363.56,2363.56,32500],["2016-12-26",2437.42,2585.15,2437.42,2585.15,223900],["2016-12-27",2732.87,2732.87,2511.29,2511.29,74510],["2016-12-28",2585.15,2659.01,2585.15,2659.01,31300],["2016-12-29",2585.15,2585.15,2511.29,2585.15,55600],["2016-12-30",2511.29,2511.29,2437.42,2511.29,58100],["2017-01-03",2585.15,2585.15,2511.29,2511.29,7800],["2017-01-04",2585.15,2585.15,2511.29,2585.15,54100],["2017-01-05",2585.15,2585.15,2511.29,2511.29,53700],["2017-01-06",2585.15,2585.15,2437.42,2437.42,17500],["2017-01-09",2511.29,2511.29,2437.42,2437.42,11300],["2017-01-10",2437.42,2511.29,2437.42,2511.29,33700],["2017-01-11",2437.42,2511.29,2437.42,2511.29,16500],["2017-01-12",2585.15,2732.87,2511.29,2659.01,151200],["2017-01-13",2585.15,2659.01,2511.29,2511.29,70400],["2017-01-16",2511.29,2511.29,2437.42,2437.42,49800],["2017-01-17",2437.42,2511.29,2437.42,2511.29,47900],["2017-01-18",2437.42,2511.29,2289.7,2363.56,46800],["2017-01-19",2289.7,2363.56,2289.7,2363.56,25700],["2017-01-20",2363.56,2511.29,2363.56,2437.42,80900],["2017-01-23",2511.29,2511.29,2363.56,2363.56,126200],["2017-01-24",2437.42,2437.42,2437.42,2437.42,11400],["2017-01-25",2511.29,2585.15,2437.42,2511.29,17700],["2017-02-02",2437.42,2511.29,2437.42,2437.42,23900],["2017-02-03",2511.29,2511.29,2363.56,2363.56,124200],["2017-02-06",2437.42,2437.42,2363.56,2363.56,45700],["2017-02-07",2363.56,2437.42,2363.56,2437.42,51100],["2017-02-08",2437.42,2437.42,2437.42,2437.42,63300],["2017-02-09",2437.42,2659.01,2437.42,2659.01,225400],["2017-02-10",2659.01,2659.01,2585.15,2585.15,177000],["2017-02-13",2585.15,2806.73,2585.15,2806.73,400000],["2017-02-14",2954.45,3028.32,2954.45,3028.32,274000],["2017-02-15",3323.76,3323.76,3323.76,3323.76,254200],["2017-02-16",3619.21,3619.21,3249.9,3323.76,1025000],["2017-02-17",3323.76,3397.62,3102.18,3397.62,316820],["2017-02-20",3397.62,3693.07,3249.9,3693.07,319700],["2017-02-21",3988.51,4062.37,3766.93,4062.37,420900],["2017-02-22",4431.68,4431.68,3840.79,3988.51,277800],["2017-02-23",3988.51,3988.51,3619.21,3619.21,368710],["2017-02-24",3323.76,3766.93,3323.76,3545.35,259982],["2017-02-27",3471.48,3545.35,3323.76,3323.76,268718],["2017-02-28",3397.62,3619.21,3397.62,3619.21,283400],["2017-03-01",3619.21,3619.21,3471.48,3545.35,105500],["2017-03-02",3545.35,3619.21,3545.35,3619.21,161002],["2017-03-03",3619.21,3619.21,3471.48,3471.48,193100],["2017-03-06",3471.48,3619.21,3397.62,3619.21,96400],["2017-03-07",3619.21,3619.21,3397.62,3545.35,198600],["2017-03-08",3619.21,3619.21,3397.62,3397.62,140800],["2017-03-09",3397.62,3471.48,3323.76,3471.48,50500],["2017-03-10",3397.62,3397.62,3323.76,3397.62,115900],["2017-03-13",3323.76,3323.76,3249.9,3249.9,66300],["2017-03-14",3249.9,3249.9,3102.18,3176.04,122300],["2017-03-15",3176.04,3323.76,3102.18,3176.04,66600],["2017-03-16",3249.9,3323.76,3249.9,3249.9,127200],["2017-03-17",3249.9,3249.9,3249.9,3249.9,44700],["2017-03-20",3249.9,3397.62,3249.9,3323.76,88300],["2017-03-21",3323.76,3323.76,3176.04,3323.76,65000],["2017-03-22",3249.9,3323.76,3249.9,3249.9,86218],["2017-03-23",3249.9,3249.9,3102.18,3249.9,50500],["2017-03-24",3102.18,3249.9,3102.18,3176.04,163300],["2017-03-27",3102.18,3176.04,3102.18,3102.18,52200],["2017-03-28",3102.18,3397.62,3102.18,3323.76,82100],["2017-03-29",3397.62,3619.21,3323.76,3619.21,176600],["2017-03-30",3693.07,3914.65,3693.07,3914.65,353400],["2017-03-31",4136.24,4136.24,3619.21,3693.07,53418],["2017-04-03",3766.93,3988.51,3471.48,3914.65,131200],["2017-04-04",3840.79,3840.79,3619.21,3619.21,130100],["2017-04-05",3471.48,3693.07,3471.48,3693.07,111300],["2017-04-07",4062.37,4062.37,3397.62,3471.48,267200],["2017-04-10",3545.35,3693.07,3471.48,3619.21,123200],["2017-04-11",3619.21,3619.21,3397.62,3397.62,135500],["2017-04-12",3397.62,3397.62,3249.9,3323.76,294900],["2017-04-13",3323.76,3485.9,3323.76,3485.9,47600],["2017-04-14",3404.83,3404.83,3161.63,3404.83,84400],["2017-04-17",3404.83,3404.83,3161.63,3242.69,40100],["2017-04-18",3242.69,3242.69,3161.63,3161.63,8500],["2017-04-19",3242.69,3242.69,3161.63,3161.63,17800],["2017-04-20",3080.56,3080.56,2918.42,2999.49,98800],["2017-04-21",2999.49,3161.63,2999.49,3161.63,22000],["2017-04-24",3080.56,3161.63,2999.49,3161.63,26400],["2017-04-25",3161.63,3161.63,2999.49,3080.56,15300],["2017-04-26",3080.56,3080.56,2999.49,3080.56,17400],["2017-04-27",2999.49,2999.49,2837.36,2918.42,140300],["2017-04-28",2837.36,2999.49,2837.36,2837.36,78200],["2017-05-03",2837.36,2999.49,2837.36,2999.49,33200],["2017-05-04",2837.36,2999.49,2837.36,2837.36,31500],["2017-05-05",2918.42,2918.42,2756.29,2837.36,50700],["2017-05-08",2837.36,2837.36,2675.22,2837.36,94100],["2017-05-09",2837.36,2918.42,2756.29,2918.42,57700],["2017-05-10",2918.42,2999.49,2837.36,2837.36,33700],["2017-05-11",2918.42,2999.49,2918.42,2918.42,16400],["2017-05-12",2999.49,2999.49,2999.49,2999.49,13500],["2017-05-15",3080.56,3242.69,2837.36,3161.63,74600],["2017-05-16",3161.63,3161.63,2999.49,3161.63,17000],["2017-05-17",3080.56,3080.56,2999.49,3080.56,43200],["2017-05-18",3080.56,3242.69,2999.49,3242.69,91600],["2017-05-19",3161.63,3242.69,3080.56,3080.56,77400],["2017-05-22",2999.49,3080.56,2999.49,3080.56,74600],["2017-05-23",3080.56,3080.56,2999.49,2999.49,32500],["2017-05-24",2999.49,2999.49,2918.42,2999.49,20200],["2017-05-25",2999.49,3080.56,2999.49,3080.56,20000],["2017-05-26",2999.49,2999.49,2918.42,2918.42,44700],["2017-05-29",2837.36,2999.49,2837.36,2999.49,55000],["2017-05-30",2999.49,2999.49,2918.42,2999.49,19900],["2017-05-31",2918.42,2999.49,2837.36,2999.49,59700],["2017-06-01",2918.42,2918.42,2837.36,2918.42,66440],["2017-06-02",2918.42,2918.42,2837.36,2837.36,65100],["2017-06-05",2918.42,2918.42,2837.36,2918.42,190142],["2017-06-06",2918.42,2999.49,2837.36,2999.49,97400],["2017-06-07",2999.49,3080.56,2918.42,3080.56,49800],["2017-06-08",3080.56,3080.56,2918.42,2999.49,54400],["2017-06-09",2918.42,2999.49,2918.42,2918.42,27900],["2017-06-12",2918.42,2918.42,2837.36,2918.42,39500],["2017-06-13",2918.42,2918.42,2837.36,2918.42,11800],["2017-06-14",2918.42,2918.42,2837.36,2837.36,22900],["2017-06-15",2837.36,2918.42,2837.36,2918.42,32800],["2017-06-16",2837.36,2918.42,2837.36,2918.42,7700],["2017-06-19",2918.42,3080.56,2837.36,2999.49,54700],["2017-06-20",2999.49,3242.69,2918.42,3242.69,402800],["2017-06-21",3323.76,3566.96,3242.69,3485.9,262650],["2017-06-22",3566.96,3566.96,3242.69,3242.69,245590],["2017-06-23",3242.69,3242.69,3080.56,3242.69,48141],["2017-06-26",3161.63,3161.63,3080.56,3080.56,76560],["2017-06-27",3080.56,3080.56,2918.42,2918.42,144628],["2017-06-28",2999.49,3080.56,2918.42,2918.42,40741],["2017-06-29",2918.42,3080.56,2918.42,2999.49,66200],["2017-06-30",2999.49,3080.56,2918.42,2918.42,49800],["2017-07-03",2918.42,2918.42,2837.36,2918.42,34800],["2017-07-04",2918.42,3080.56,2918.42,2999.49,63219],["2017-07-05",2999.49,3080.56,2999.49,3080.56,64360],["2017-07-06",3080.56,3242.69,3080.56,3080.56,45880],["2017-07-07",3080.56,3323.76,2918.42,3161.63,267110],["2017-07-10",3080.56,3161.63,2999.49,3161.63,27650],["2017-07-11",3080.56,3080.56,3080.56,3080.56,14390],["2017-07-12",2999.49,3161.63,2999.49,3080.56,36000],["2017-07-13",3080.56,3080.56,2918.42,2918.42,48210],["2017-07-14",2999.49,3161.63,2999.49,3080.56,110590],["2017-07-17",3080.56,3242.69,3080.56,3161.63,54710],["2017-07-18",3080.56,3242.69,3080.56,3161.63,62800],["2017-07-19",3080.56,3080.56,2999.49,3080.56,28200],["2017-07-20",2999.49,3080.56,2999.49,2999.49,65110],["2017-07-21",2999.49,2999.49,2918.42,2918.42,227170],["2017-07-24",2918.42,2918.42,2918.42,2918.42,22040],["2017-07-25",2999.49,3161.63,2999.49,3080.56,72900],["2017-07-26",3080.56,3080.56,2918.42,2999.49,126300],["2017-07-27",3080.56,3080.56,2999.49,3080.56,56200],["2017-07-28",3080.56,3080.56,3080.56,3080.56,122500],["2017-07-31",3080.56,3161.63,2999.49,3080.56,144220],["2017-08-01",3080.56,3242.69,3080.56,3161.63,175860],["2017-08-02",3161.63,3242.69,3080.56,3080.56,171880],["2017-08-03",3080.56,3161.63,3080.56,3080.56,63700],["2017-08-04",3080.56,3161.63,3080.56,3161.63,101520],["2017-08-07",3080.56,3080.56,2999.49,2999.49,346210],["2017-08-08",2999.49,3242.69,2999.49,3242.69,337419],["2017-08-09",3242.69,3566.96,3161.63,3161.63,263260],["2017-08-10",3080.56,3242.69,3080.56,3161.63,71662],["2017-08-11",3080.56,3323.76,3080.56,3161.63,177048],["2017-08-14",3161.63,3242.69,3080.56,3161.63,100590],["2017-08-15",3161.63,3242.69,3080.56,3161.63,118031],["2017-08-16",3080.56,3161.63,3080.56,3080.56,129200],["2017-08-17",3080.56,3080.56,2999.49,2999.49,42900],["2017-08-18",2999.49,2999.49,2918.42,2999.49,75340],["2017-08-21",2999.49,2999.49,2999.49,2999.49,7720],["2017-08-22",3080.56,3080.56,2999.49,2999.49,9520],["2017-08-23",3080.56,3080.56,2918.42,2999.49,74300],["2017-08-24",2918.42,2999.49,2837.36,2999.49,119340],["2017-08-25",2918.42,2999.49,2918.42,2999.49,52150],["2017-08-28",2918.42,2999.49,2837.36,2999.49,23700],["2017-08-29",2918.42,2918.42,2837.36,2918.42,62890],["2017-08-30",2918.42,2918.42,2837.36,2918.42,66500],["2017-08-31",2918.42,2918.42,2918.42,2918.42,4010],["2017-09-01",2918.42,2918.42,2837.36,2918.42,29710],["2017-09-05",2918.42,2918.42,2837.36,2918.42,32200],["2017-09-06",2837.36,2918.42,2756.29,2756.29,33710],["2017-09-07",2756.29,2837.36,2756.29,2837.36,42500],["2017-09-08",2837.36,2837.36,2756.29,2756.29,23820],["2017-09-11",2837.36,2837.36,2675.22,2675.22,51920],["2017-09-12",2675.22,2756.29,2675.22,2756.29,53620],["2017-09-13",2837.36,2837.36,2756.29,2837.36,31200],["2017-09-14",2756.29,2756.29,2675.22,2675.22,51500],["2017-09-15",2675.22,2756.29,2675.22,2675.22,125320],["2017-09-18",2756.29,2837.36,2756.29,2756.29,58557],["2017-09-19",2756.29,2837.36,2756.29,2837.36,21500],["2017-09-20",2756.29,2837.36,2756.29,2756.29,66430],["2017-09-21",2837.36,2837.36,2675.22,2837.36,57500],["2017-09-22",2837.36,2837.36,2756.29,2756.29,49100],["2017-09-25",2756.29,2756.29,2756.29,2756.29,42200],["2017-09-26",2756.29,2756.29,2675.22,2675.22,59000],["2017-09-27",2756.29,2756.29,2675.22,2675.22,91800],["2017-09-28",2675.22,2756.29,2675.22,2675.22,83040],["2017-09-29",2675.22,2675.22,2675.22,2675.22,38630],["2017-10-02",2675.22,2675.22,2594.16,2675.22,33430],["2017-10-03",2675.22,2675.22,2513.09,2513.09,52800],["2017-10-04",2513.09,2513.09,2432.02,2513.09,119000],["2017-10-05",2432.02,2513.09,2432.02,2513.09,50924],["2017-10-06",2432.02,2513.09,2432.02,2432.02,4500],["2017-10-09",2513.09,2513.09,2432.02,2513.09,5700],["2017-10-10",2432.02,2513.09,2432.02,2513.09,24300],["2017-10-11",2432.02,2513.09,2432.02,2513.09,11300],["2017-10-12",2432.02,2513.09,2350.95,2350.95,130800],["2017-10-13",2350.95,2432.02,2350.95,2432.02,24700],["2017-10-16",2432.02,2432.02,2350.95,2350.95,24400],["2017-10-17",2432.02,2432.02,2269.89,2350.95,117200],["2017-10-18",2350.95,2513.09,2350.95,2513.09,74800],["2017-10-19",2432.02,2432.02,2269.89,2269.89,183600],["2017-10-20",2350.95,2432.02,2350.95,2350.95,67400],["2017-10-23",2350.95,2350.95,2269.89,2350.95,24700],["2017-10-24",2269.89,2269.89,2188.82,2269.89,59600],["2017-10-25",2188.82,2188.82,2107.75,2107.75,61300],["2017-10-26",2107.75,2107.75,2026.68,2026.68,39100],["2017-10-27",2107.75,2107.75,2026.68,2026.68,12600],["2017-10-30",2107.75,2107.75,2026.68,2026.68,19800],["2017-10-31",2026.68,2107.75,1945.62,2026.68,46500],["2017-11-01",2026.68,2107.75,2026.68,2026.68,17900],["2017-11-02",2026.68,2026.68,2026.68,2026.68,5700],["2017-11-03",2026.68,2026.68,2026.68,2026.68,16200],["2017-11-06",1945.62,2026.68,1945.62,2026.68,12050],["2017-11-07",2026.68,2188.82,1945.62,2188.82,28313],["2017-11-08",2107.75,2107.75,2107.75,2107.75,6777],["2017-11-09",2107.75,2107.75,2107.75,2107.75,18610],["2017-11-10",2107.75,2107.75,2107.75,2107.75,10080],["2017-11-13",2107.75,2107.75,2026.68,2107.75,66220],["2017-11-14",2107.75,2188.82,2107.75,2188.82,29600],["2017-11-15",2107.75,2188.82,2107.75,2188.82,4800],["2017-11-16",2188.82,2188.82,2188.82,2188.82,10200],["2017-11-17",2188.82,2269.89,2188.82,2269.89,32900],["2017-11-20",2269.89,2432.02,2269.89,2432.02,160620],["2017-11-21",2432.02,2432.02,2350.95,2350.95,41864],["2017-11-22",2269.89,2350.95,2269.89,2350.95,17100],["2017-11-23",2269.89,2350.95,2188.82,2350.95,52100],["2017-11-24",2269.89,2269.89,2269.89,2269.89,16500],["2017-11-27",2188.82,2350.95,2188.82,2350.95,33900],["2017-11-28",2350.95,2350.95,2269.89,2350.95,23700],["2017-11-29",2269.89,2350.95,2269.89,2350.95,20300],["2017-11-30",2350.95,2350.95,2269.89,2350.95,50630],["2017-12-01",2269.89,2350.95,2188.82,2269.89,30700],["2017-12-04",2269.89,2350.95,2269.89,2350.95,2400],["2017-12-05",2350.95,2350.95,2269.89,2350.95,23000],["2017-12-06",2269.89,2350.95,2269.89,2269.89,10900],["2017-12-07",2269.89,2269.89,2188.82,2269.89,40020],["2017-12-08",2269.89,2350.95,2269.89,2350.95,17000],["2017-12-11",2269.89,2350.95,2269.89,2350.95,20100],["2017-12-12",2269.89,2350.95,2269.89,2350.95,20200],["2017-12-13",2269.89,2350.95,2269.89,2350.95,11200],["2017-12-14",2269.89,2269.89,2269.89,2269.89,11000],["2017-12-15",2188.82,2350.95,2188.82,2350.95,5100],["2017-12-18",2269.89,2269.89,2269.89,2269.89,67200],["2017-12-19",2269.89,2350.95,2269.89,2350.95,54600],["2017-12-20",2269.89,2350.95,2269.89,2350.95,70300],["2017-12-21",2269.89,2350.95,2269.89,2350.95,30100],["2017-12-22",2269.89,2350.95,2269.89,2350.95,7200],["2017-12-25",2350.95,2350.95,2269.89,2269.89,17900],["2017-12-26",2269.89,2432.02,2269.89,2432.02,138650],["2017-12-27",2432.02,2432.02,2350.95,2350.95,14300],["2017-12-28",2350.95,2350.95,2350.95,2350.95,12900],["2017-12-29",2269.89,2350.95,2269.89,2350.95,800],["2018-01-02",2269.89,2350.95,2269.89,2350.95,35417],["2018-01-03",2350.95,2432.02,2269.89,2350.95,12410],["2018-01-04",2432.02,2432.02,2269.89,2350.95,7800],["2018-01-05",2432.02,2513.09,2432.02,2513.09,98213],["2018-01-08",2432.02,2756.29,2432.02,2756.29,123500],["2018-01-09",2837.36,2999.49,2837.36,2837.36,187200],["2018-01-10",2675.22,2675.22,2594.16,2594.16,90800],["2018-01-11",2513.09,2675.22,2432.02,2675.22,83840],["2018-01-12",2594.16,2594.16,2432.02,2594.16,47540],["2018-01-15",2513.09,2675.22,2432.02,2513.09,41920],["2018-01-16",2594.16,2675.22,2513.09,2675.22,39900],["2018-01-17",2513.09,2756.29,2513.09,2513.09,35600],["2018-01-18",2594.16,2675.22,2513.09,2675.22,5820],["2018-01-19",2594.16,2675.22,2513.09,2675.22,14600],["2018-01-22",2675.22,2675.22,2513.09,2513.09,11400],["2018-01-23",2432.02,2513.09,2432.02,2432.02,14000],["2018-01-24",2513.09,2513.09,2432.02,2432.02,15400],["2018-01-25",2432.02,2432.02,2269.89,2269.89,26600],["2018-01-26",2269.89,2432.02,2269.89,2269.89,24800],["2018-01-29",2350.95,2432.02,2350.95,2350.95,32700],["2018-01-30",2432.02,2432.02,2188.82,2350.95,30200],["2018-01-31",2269.89,2350.95,2188.82,2269.89,88100],["2018-02-01",2269.89,2350.95,2188.82,2350.95,32800],["2018-02-02",2269.89,2350.95,2269.89,2350.95,4600],["2018-02-05",2269.89,2269.89,2188.82,2188.82,3400],["2018-02-06",2107.75,2188.82,2026.68,2026.68,82320],["2018-02-07",2107.75,2188.82,2107.75,2188.82,24600],["2018-02-08",2107.75,2188.82,2107.75,2188.82,200],["2018-02-09",2107.75,2107.75,2026.68,2026.68,50500],["2018-02-12",2107.75,2107.75,2107.75,2107.75,5700],["2018-02-13",2107.75,2188.82,2107.75,2188.82,1400],["2018-02-21",2188.82,2188.82,2107.75,2107.75,108800],["2018-02-22",2107.75,2107.75,2107.75,2107.75,281700],["2018-02-23",2107.75,2107.75,2107.75,2107.75,36700],["2018-02-26",2107.75,2188.82,2107.75,2188.82,500],["2018-02-27",2107.75,2107.75,2107.75,2107.75,20000],["2018-02-28",2026.68,2107.75,2026.68,2026.68,52200],["2018-03-01",2107.75,2107.75,2107.75,2107.75,55500],["2018-03-02",2107.75,2188.82,2107.75,2188.82,1100],["2018-03-05",2107.75,2107.75,2107.75,2107.75,20800],["2018-03-06",2107.75,2107.75,2107.75,2107.75,18100],["2018-03-07",2188.82,2188.82,2188.82,2188.82,10300],["2018-03-08",2188.82,2188.82,2107.75,2107.75,18900],["2018-03-09",2107.75,2107.75,2107.75,2107.75,5500],["2018-03-12",2188.82,2188.82,2107.75,2188.82,25000],["2018-03-13",2107.75,2107.75,2107.75,2107.75,15000],["2018-03-14",2188.82,2269.89,2188.82,2188.82,14500],["2018-03-15",2188.82,2269.89,2188.82,2188.82,5400],["2018-03-16",2188.82,2188.82,2188.82,2188.82,100],["2018-03-19",2107.75,2107.75,2107.75,2107.75,12400],["2018-03-20",2107.75,2107.75,2107.75,2107.75,3300],["2018-03-21",2107.75,2107.75,2107.75,2107.75,100],["2018-03-22",2107.75,2107.75,2107.75,2107.75,110],["2018-03-23",2107.75,2107.75,2107.75,2107.75,200],["2018-03-26",2107.75,2188.82,2026.68,2188.82,8700],["2018-03-27",2107.75,2107.75,2107.75,2107.75,2400],["2018-03-28",2026.68,2107.75,2026.68,2026.68,34200],["2018-03-29",2107.75,2107.75,2026.68,2026.68,200],["2018-03-30",2026.68,2026.68,2026.68,2026.68,12200],["2018-04-02",2026.68,2026.68,2026.68,2026.68,27200],["2018-04-03",2026.68,2026.68,2026.68,2026.68,50600],["2018-04-04",2026.68,2026.68,1945.62,2026.68,22100],["2018-04-05",2026.68,2026.68,1945.62,1945.62,12600],["2018-04-06",2026.68,2107.75,2026.68,2026.68,10600],["2018-04-09",2026.68,2026.68,2026.68,2026.68,100],["2018-04-10",2026.68,2026.68,1945.62,1945.62,16400],["2018-04-11",1945.62,1945.62,1864.55,1945.62,17500],["2018-04-12",1945.62,1945.62,1945.62,1945.62,150],["2018-04-13",1864.55,1945.62,1783.48,1945.62,2300],["2018-04-16",1864.55,1945.62,1864.55,1864.55,1100],["2018-04-17",1945.62,1945.62,1945.62,1945.62,100],["2018-04-18",1945.62,1945.62,1945.62,1945.62,100],["2018-04-19",1945.62,1945.62,1864.55,1864.55,4400],["2018-04-20",1864.55,1864.55,1864.55,1864.55,0],["2018-04-23",1945.62,1945.62,1783.48,1783.48,300],["2018-04-24",1783.48,1864.55,1783.48,1783.48,10200],["2018-04-26",1783.48,1783.48,1783.48,1783.48,1200],["2018-04-27",1702.41,1783.48,1621.35,1783.48,9500],["2018-05-02",1702.41,1783.48,1702.41,1783.48,1700],["2018-05-03",1702.41,1702.41,1621.35,1702.41,15100],["2018-05-04",1621.35,1702.41,1621.35,1702.41,9100],["2018-05-07",1702.41,1702.41,1621.35,1621.35,8500],["2018-05-08",1702.41,1702.41,1702.41,1702.41,800],["2018-05-09",1702.41,1783.48,1702.41,1702.41,10000],["2018-05-10",1702.41,1783.48,1702.41,1783.48,6600],["2018-05-11",1702.41,1783.48,1702.41,1783.48,1100],["2018-05-14",1702.41,1783.48,1702.41,1783.48,200],["2018-05-15",1783.48,1783.48,1621.35,1702.41,39000],["2018-05-16",1702.41,1702.41,1702.41,1702.41,400],["2018-05-17",1702.41,1783.48,1702.41,1783.48,2600],["2018-05-18",1783.48,1783.48,1783.48,1783.48,0],["2018-05-21",1702.41,1945.62,1702.41,1864.55,37200],["2018-05-22",1864.55,1864.55,1783.48,1783.48,13300],["2018-05-23",1783.48,1864.55,1783.48,1864.55,200],["2018-05-24",1864.55,1945.62,1864.55,1945.62,300],["2018-05-25",1945.62,1945.62,1945.62,1945.62,0],["2018-05-28",1783.48,1864.55,1783.48,1783.48,6500],["2018-05-29",1783.48,1783.48,1783.48,1783.48,0],["2018-05-30",1702.41,1864.55,1702.41,1864.55,12900],["2018-05-31",1783.48,1945.62,1783.48,1864.55,4000],["2018-06-01",1864.55,1945.62,1864.55,1864.55,11400],["2018-06-04",1864.55,1864.55,1783.48,1864.55,22200],["2018-06-05",1945.62,2026.68,1864.55,2026.68,58200],["2018-06-06",2107.75,2107.75,2107.75,2107.75,5200],["2018-06-07",2107.75,2107.75,2026.68,2107.75,37600],["2018-06-08",1945.62,2026.68,1945.62,2026.68,16500],["2018-06-11",2026.68,2026.68,2026.68,2026.68,14100],["2018-06-12",1945.62,2026.68,1945.62,2026.68,5600],["2018-06-13",2026.68,2026.68,2026.68,2026.68,1100],["2018-06-14",1864.55,2107.75,1864.55,2026.68,5300],["2018-06-15",2026.68,2026.68,2026.68,2026.68,0],["2018-06-18",2026.68,2026.68,2026.68,2026.68,500],["2018-06-19",2026.68,2026.68,2026.68,2026.68,21000],["2018-06-20",2026.68,2188.82,2026.68,2188.82,338100],["2018-06-21",2350.95,2350.95,2269.89,2350.95,299000],["2018-06-22",2350.95,2350.95,2269.89,2350.95,80000],["2018-06-25",2269.89,2350.95,2269.89,2350.95,60720],["2018-06-26",2188.82,2269.89,2188.82,2188.82,156300],["2018-06-27",2026.68,2188.82,2026.68,2188.82,63900],["2018-06-28",2107.75,2188.82,2107.75,2188.82,8700],["2018-06-29",2269.89,2269.89,2107.75,2188.82,41700],["2018-07-02",2107.75,2107.75,2107.75,2107.75,9000],["2018-07-03",2107.75,2188.82,2026.68,2188.82,73800],["2018-07-04",2188.82,2188.82,2188.82,2188.82,0],["2018-07-05",2107.75,2188.82,2107.75,2107.75,49400],["2018-07-06",2107.75,2188.82,2107.75,2188.82,8100],["2018-07-09",2026.68,2107.75,2026.68,2107.75,13500],["2018-07-10",2107.75,2107.75,2107.75,2107.75,2000],["2018-07-11",2107.75,2107.75,2026.68,2107.75,3400],["2018-07-12",2107.75,2107.75,2107.75,2107.75,54200],["2018-07-13",2188.82,2269.89,2188.82,2269.89,1296900],["2018-07-16",2350.95,2432.02,2350.95,2432.02,1063200],["2018-07-17",2513.09,2675.22,2513.09,2675.22,576000],["2018-07-18",2756.29,2918.42,2675.22,2918.42,2174200],["2018-07-19",2999.49,3161.63,2837.36,2837.36,1319300],["2018-07-20",2756.29,2918.42,2594.16,2918.42,685100],["2018-07-23",2918.42,3161.63,2756.29,3161.63,1282600],["2018-07-24",3161.63,3161.63,2918.42,2999.49,1317650],["2018-07-25",2999.49,2999.49,2756.29,2756.29,400800],["2018-07-26",2675.22,2756.29,2513.09,2513.09,409600],["2018-07-27",2432.02,2756.29,2432.02,2756.29,589000],["2018-07-30",2756.29,2918.42,2675.22,2756.29,685700],["2018-07-31",2756.29,2837.36,2675.22,2756.29,114100],["2018-08-01",2756.29,2756.29,2594.16,2675.22,54400],["2018-08-02",2594.16,2675.22,2513.09,2513.09,391800],["2018-08-03",2513.09,2764.4,2513.09,2764.4,590600],["2018-08-06",2848.17,2848.17,2680.63,2764.4,78400],["2018-08-07",2764.4,3015.71,2764.4,3015.71,1445200],["2018-08-08",3099.47,3267.01,2931.94,3267.01,2074500],["2018-08-09",3267.01,3434.55,3267.01,3434.55,197800],["2018-08-10",3350.78,3350.78,3183.24,3350.78,176800],["2018-08-13",3350.78,3434.55,3015.71,3434.55,238700],["2018-08-14",3350.78,3350.78,3099.47,3099.47,462800],["2018-08-15",3015.71,3350.78,3015.71,3350.78,987100],["2018-08-16",3183.24,3434.55,3015.71,3434.55,113000],["2018-08-17",3350.78,3434.55,3267.01,3350.78,71500],["2018-08-20",3350.78,3518.32,3015.71,3267.01,483400],["2018-08-21",3183.24,3267.01,3015.71,3183.24,219800],["2018-08-22",3099.47,3267.01,3015.71,3267.01,74400],["2018-08-23",3183.24,3183.24,3099.47,3099.47,55700],["2018-08-24",3099.47,3183.24,3099.47,3099.47,43300],["2018-08-27",3099.47,3350.78,3015.71,3350.78,994000],["2018-08-28",3434.55,3602.09,3267.01,3602.09,1251100],["2018-08-29",3602.09,3685.86,3434.55,3685.86,305500],["2018-08-30",3602.09,3602.09,3434.55,3602.09,74000],["2018-08-31",3518.32,3518.32,3434.55,3518.32,93700],["2018-09-04",3518.32,3853.4,3434.55,3769.63,1331500],["2018-09-05",3685.86,3937.17,3602.09,3937.17,668200],["2018-09-06",3853.4,3937.17,3685.86,3853.4,261100],["2018-09-07",3769.63,3769.63,3518.32,3685.86,760900],["2018-09-10",3518.32,3685.86,3350.78,3602.09,152700],["2018-09-11",3518.32,3853.4,3518.32,3769.63,433700],["2018-09-12",3769.63,3769.63,3518.32,3602.09,57700],["2018-09-13",3602.09,3937.17,3434.55,3937.17,669800],["2018-09-14",4020.94,4272.25,4020.94,4272.25,929400],["2018-09-17",4607.33,4691.1,4356.02,4691.1,3035600],["2018-09-18",5109.94,5109.94,4523.56,5109.94,1688000],["2018-09-19",5277.48,5528.79,4607.33,5528.79,1811020],["2018-09-20",5361.25,5361.25,5026.18,5026.18,1125500],["2018-09-21",4858.64,4942.41,4523.56,4858.64,1313700],["2018-09-24",4439.79,4858.64,4439.79,4691.1,1537900],["2018-09-25",4607.33,5109.94,4356.02,5109.94,1868700],["2018-09-26",5109.94,5277.48,4607.33,5193.71,806777],["2018-09-27",5109.94,5109.94,4691.1,4691.1,1513500],["2018-09-28",4523.56,4523.56,4272.25,4272.25,1297900],["2018-10-01",4188.48,4691.1,3853.4,4607.33,957300],["2018-10-02",4523.56,4691.1,4188.48,4356.02,1800001],["2018-10-03",4356.02,4439.79,4188.48,4439.79,53700],["2018-10-04",4356.02,4356.02,4188.48,4272.25,62300],["2018-10-05",4188.48,4272.25,3853.4,4272.25,184300],["2018-10-08",4272.25,4356.02,4104.71,4272.25,58000],["2018-10-09",4188.48,4272.25,4104.71,4272.25,135700],["2018-10-10",4272.25,4523.56,4188.48,4523.56,504700],["2018-10-11",4439.79,4439.79,4104.71,4104.71,379000],["2018-10-12",4020.94,4272.25,3853.4,4272.25,172600],["2018-10-15",4104.71,4188.48,4020.94,4188.48,15950],["2018-10-16",4104.71,4272.25,3937.17,4188.48,83800],["2018-10-17",4188.48,4272.25,4104.71,4188.48,238900],["2018-10-18",4188.48,4272.25,4104.71,4272.25,141700],["2018-10-19",4188.48,4356.02,4104.71,4356.02,39200],["2018-10-22",4356.02,4356.02,4104.71,4272.25,34600],["2018-10-23",4272.25,4272.25,3853.4,4272.25,222900],["2018-10-24",4104.71,4188.48,4020.94,4188.48,9300],["2018-10-25",4020.94,4104.71,3937.17,4104.71,28200],["2018-10-26",4104.71,4104.71,3853.4,3937.17,35600],["2018-10-29",3937.17,4104.71,3853.4,4104.71,203800],["2018-10-30",4188.48,4188.48,3769.63,3769.63,53300],["2018-10-31",3853.4,4104.71,3853.4,4104.71,588300],["2018-11-01",4104.71,4104.71,3769.63,3769.63,24500],["2018-11-02",3853.4,3937.17,3769.63,3937.17,168300],["2018-11-05",3853.4,3853.4,3685.86,3853.4,394800],["2018-11-06",3853.4,4020.94,3769.63,3853.4,144700],["2018-11-07",3853.4,3937.17,3769.63,3937.17,104100],["2018-11-08",3937.17,3937.17,3769.63,3937.17,54586],["2018-11-09",3853.4,3853.4,3769.63,3769.63,29815],["2018-11-12",3769.63,3769.63,3518.32,3685.86,36600],["2018-11-13",3602.09,3602.09,3518.32,3602.09,23900],["2018-11-14",3602.09,3602.09,3434.55,3434.55,152595],["2018-11-15",3434.55,3769.63,3434.55,3769.63,538000],["2018-11-16",3853.4,3937.17,3685.86,3769.63,36400],["2018-11-19",3769.63,3769.63,3602.09,3769.63,36900],["2018-11-20",3685.86,3685.86,3518.32,3685.86,114900],["2018-11-21",3602.09,3769.63,3602.09,3769.63,39700],["2018-11-22",3685.86,3769.63,3602.09,3769.63,25200],["2018-11-23",3685.86,3769.63,3602.09,3769.63,19500],["2018-11-26",3685.86,3685.86,3602.09,3602.09,12400],["2018-11-27",3518.32,3518.32,3267.01,3267.01,117700],["2018-11-28",3267.01,3350.78,3099.47,3183.24,16500],["2018-11-29",3183.24,3267.01,2931.94,3183.24,158500],["2018-11-30",3183.24,3267.01,3183.24,3267.01,1400],["2018-12-03",3267.01,3267.01,3267.01,3267.01,28700],["2018-12-04",3267.01,3350.78,3267.01,3350.78,38600],["2018-12-05",3267.01,3350.78,3267.01,3350.78,39100],["2018-12-06",3350.78,3350.78,3267.01,3350.78,26300],["2018-12-07",3267.01,3685.86,3267.01,3685.86,532500],["2018-12-10",3769.63,3769.63,3685.86,3769.63,15400],["2018-12-11",3685.86,3685.86,3518.32,3518.32,9100],["2018-12-12",3518.32,3602.09,3434.55,3602.09,23300],["2018-12-13",3518.32,3518.32,3350.78,3518.32,14500],["2018-12-14",3518.32,3602.09,3518.32,3602.09,4700],["2018-12-17",3518.32,3518.32,3267.01,3350.78,9800],["2018-12-18",3267.01,3350.78,3183.24,3183.24,40300],["2018-12-19",3183.24,3350.78,3099.47,3099.47,48300],["2018-12-20",3183.24,3350.78,3183.24,3350.78,75600],["2018-12-21",3434.55,3602.09,3183.24,3267.01,123700],["2018-12-24",3267.01,3350.78,3267.01,3350.78,65600],["2018-12-25",3267.01,3267.01,3267.01,3267.01,5000],["2018-12-26",3267.01,3267.01,3267.01,3267.01,63800],["2018-12-27",3350.78,3350.78,3267.01,3350.78,39800],["2018-12-28",3267.01,3350.78,3267.01,3350.78,1200],["2019-01-02",3183.24,3183.24,3183.24,3183.24,3000],["2019-01-03",3183.24,3183.24,2931.94,3183.24,37500],["2019-01-04",3099.47,3183.24,2931.94,3183.24,54600],["2019-01-07",3183.24,3434.55,3183.24,3350.78,480700],["2019-01-08",3350.78,3434.55,3350.78,3350.78,28700],["2019-01-09",3350.78,3685.86,3350.78,3602.09,549300],["2019-01-10",3518.32,3602.09,3434.55,3602.09,44400],["2019-01-11",3518.32,3853.4,3434.55,3602.09,310300],["2019-01-14",3602.09,3602.09,3350.78,3350.78,46700],["2019-01-15",3434.55,3602.09,3434.55,3602.09,137200],["2019-01-16",3518.32,3518.32,3350.78,3434.55,29100],["2019-01-17",3434.55,3518.32,3350.78,3350.78,2200],["2019-01-18",3350.78,3434.55,3350.78,3434.55,1700],["2019-01-21",3434.55,3434.55,3434.55,3434.55,9800],["2019-01-22",3350.78,3350.78,3350.78,3350.78,4500],["2019-01-23",3350.78,3434.55,3350.78,3434.55,2200],["2019-01-24",3350.78,3350.78,3267.01,3267.01,2100],["2019-01-25",3183.24,3350.78,3183.24,3350.78,10100],["2019-01-28",3350.78,3350.78,3350.78,3350.78,0],["2019-01-29",3350.78,3350.78,3350.78,3350.78,10100],["2019-01-30",3267.01,3350.78,3015.71,3350.78,66200],["2019-01-31",3099.47,3350.78,3099.47,3350.78,12300],["2019-02-01",3267.01,3267.01,3099.47,3267.01,7100],["2019-02-11",3267.01,3518.32,3267.01,3434.55,262800],["2019-02-12",3434.55,3518.32,3434.55,3518.32,117200],["2019-02-13",3518.32,3518.32,3434.55,3434.55,29600],["2019-02-14",3434.55,3518.32,3267.01,3267.01,129800],["2019-02-15",3267.01,3518.32,3267.01,3518.32,344700],["2019-02-18",3518.32,3518.32,3518.32,3518.32,75400],["2019-02-19",3434.55,3434.55,3350.78,3434.55,10400],["2019-02-20",3434.55,3518.32,3434.55,3518.32,3700],["2019-02-21",3434.55,3434.55,3350.78,3350.78,5600],["2019-02-22",3434.55,3602.09,3434.55,3434.55,178200],["2019-02-25",3350.78,3434.55,3350.78,3434.55,30100],["2019-02-26",3434.55,3685.86,3350.78,3350.78,26700],["2019-02-27",3350.78,3350.78,3350.78,3350.78,0],["2019-02-28",3350.78,3350.78,3350.78,3350.78,4100],["2019-03-01",3350.78,3350.78,3350.78,3350.78,3900],["2019-03-04",3350.78,3518.32,3183.24,3518.32,42900],["2019-03-05",3434.55,3518.32,3434.55,3518.32,9400],["2019-03-06",3434.55,3518.32,3350.78,3518.32,5300],["2019-03-07",3350.78,3518.32,3350.78,3518.32,1100],["2019-03-08",3350.78,3518.32,3350.78,3518.32,2500],["2019-03-11",3434.55,3434.55,3350.78,3434.55,6200],["2019-03-12",3434.55,3434.55,3434.55,3434.55,1100],["2019-03-13",3434.55,3434.55,3434.55,3434.55,300],["2019-03-14",3434.55,3518.32,3434.55,3434.55,41000],["2019-03-15",3434.55,3434.55,3434.55,3434.55,302],["2019-03-18",3518.32,3769.63,3518.32,3769.63,501400],["2019-03-19",3853.4,4104.71,3769.63,3769.63,51570],["2019-03-20",3853.4,3853.4,3685.86,3769.63,2200],["2019-03-21",3685.86,3685.86,3518.32,3602.09,67700],["2019-03-22",3602.09,3685.86,3518.32,3602.09,102300],["2019-03-25",3602.09,3602.09,3602.09,3602.09,51000],["2019-03-26",3602.09,3602.09,3602.09,3602.09,5600],["2019-03-27",3602.09,3602.09,3434.55,3434.55,246600],["2019-03-28",3518.32,3518.32,3434.55,3434.55,7000],["2019-03-29",3434.55,3518.32,3434.55,3434.55,5900],["2019-04-01",3434.55,3434.55,3434.55,3434.55,6500],["2019-04-02",3518.32,3769.63,3518.32,3769.63,84700],["2019-04-03",3853.4,3853.4,3518.32,3518.32,4100],["2019-04-04",3518.32,3518.32,3518.32,3518.32,0],["2019-04-05",3518.32,3602.09,3518.32,3518.32,5700],["2019-04-08",3602.09,3853.4,3183.24,3183.24,101400],["2019-04-09",3183.24,3434.55,3183.24,3434.55,1121200],["2019-04-10",3434.55,3769.63,3434.55,3434.55,133700],["2019-04-11",3434.55,3769.63,3434.55,3518.32,179100],["2019-04-12",3685.86,3853.4,3602.09,3602.09,225500],["2019-04-16",3769.63,3937.17,3602.09,3602.09,38500],["2019-04-17",3685.86,3937.17,3685.86,3853.4,104000],["2019-04-18",3937.17,3937.17,3602.09,3602.09,48800],["2019-04-19",3685.86,3937.17,3685.86,3937.17,34300],["2019-04-22",3769.63,3769.63,3685.86,3685.86,57100],["2019-04-23",3685.86,4020.94,3685.86,4020.94,83900],["2019-04-24",4020.94,4104.71,3685.86,3853.4,11200],["2019-04-25",4104.71,4188.48,4020.94,4020.94,101200],["2019-04-26",4104.71,4104.71,3769.63,3769.63,15000],["2019-05-02",3853.4,4104.71,3769.63,3769.63,82900],["2019-05-03",4104.71,4104.71,3937.17,3937.17,14100],["2019-05-06",3937.17,3937.17,3853.4,3853.4,56700],["2019-05-07",3853.4,3937.17,3769.63,3853.4,2300],["2019-05-08",3937.17,4188.48,3937.17,4020.94,57100],["2019-05-09",4104.71,4356.02,4104.71,4356.02,44900],["2019-05-10",4356.02,4439.79,4272.25,4272.25,2000],["2019-05-13",4356.02,4356.02,4104.71,4104.71,3600],["2019-05-14",4356.02,4356.02,4188.48,4188.48,1700],["2019-05-15",4272.25,4607.33,4272.25,4607.33,881400],["2019-05-16",4607.33,5026.18,4356.02,4607.33,37800],["2019-05-17",4858.64,5026.18,4858.64,5026.18,127100],["2019-05-20",5277.48,5528.79,5109.94,5445.02,25600],["2019-05-21",5528.79,5696.33,5026.18,5109.94,28800],["2019-05-22",4858.64,4858.64,4858.64,4858.64,1100],["2019-05-23",4774.87,4774.87,4439.79,4439.79,16400],["2019-05-24",4439.79,4439.79,4020.94,4104.71,129800],["2019-05-27",4104.71,4439.79,4020.94,4104.71,12800],["2019-05-28",4272.25,4272.25,4188.48,4188.48,1500],["2019-05-29",4188.48,4607.33,4188.48,4607.33,11500],["2019-05-30",4607.33,4607.33,4272.25,4523.56,1100],["2019-05-31",4607.33,4607.33,4104.71,4104.71,5800],["2019-06-03",4020.94,4439.79,4020.94,4104.71,3500],["2019-06-04",4104.71,4439.79,4020.94,4439.79,9500],["2019-06-05",4272.25,4272.25,4188.48,4188.48,5000],["2019-06-06",4188.48,4439.79,4104.71,4188.48,19700],["2019-06-07",4356.02,4607.33,4356.02,4607.33,48000],["2019-06-10",4607.33,5026.18,4607.33,5026.18,185000],["2019-06-11",5026.18,5193.71,4774.87,4774.87,1000],["2019-06-12",5109.94,5193.71,4607.33,4691.1,24600],["2019-06-13",4691.1,4691.1,4691.1,4691.1,1925],["2019-06-14",4691.1,4691.1,4607.33,4607.33,3800],["2019-06-17",4691.1,5026.18,4691.1,4858.64,25700],["2019-06-18",4774.87,5026.18,4774.87,5026.18,600],["2019-06-19",4774.87,4774.87,4774.87,4774.87,400],["2019-06-20",4858.64,5109.94,4607.33,4607.33,5000],["2019-06-21",4858.64,5026.18,4858.64,5026.18,93200],["2019-06-24",5445.02,5528.79,5026.18,5026.18,2300],["2019-06-25",5026.18,5026.18,5026.18,5026.18,0],["2019-06-26",4774.87,4774.87,4774.87,4774.87,200],["2019-06-27",4858.64,5193.71,4858.64,4858.64,12500],["2019-06-28",4858.64,5277.48,4858.64,5277.48,26500],["2019-07-01",5109.94,5780.1,5109.94,5109.94,6605],["2019-07-02",5612.56,5612.56,5612.56,5612.56,14600],["2019-07-03",5193.71,6115.18,5109.94,5193.71,47839],["2019-07-04",5696.33,5696.33,5696.33,5696.33,100],["2019-07-05",5445.02,6198.95,5361.25,5612.56,357200],["2019-07-08",5612.56,6115.18,5528.79,6115.18,4700],["2019-07-09",5612.56,5612.56,5612.56,5612.56,1100],["2019-07-10",5612.56,6115.18,5528.79,5863.87,234600],["2019-07-11",5863.87,5863.87,5696.33,5696.33,1600],["2019-07-12",6198.95,6198.95,6031.41,6031.41,68500],["2019-07-15",6282.72,6534.03,6031.41,6031.41,14800],["2019-07-16",6450.26,6450.26,5528.79,5528.79,1800],["2019-07-17",6031.41,6031.41,6031.41,6031.41,2350],["2019-07-18",6450.26,6617.8,5780.1,5780.1,2300],["2019-07-19",6282.72,6282.72,5947.64,5947.64,9200],["2019-07-22",6450.26,6534.03,5863.87,5863.87,24300],["2019-07-23",6282.72,6450.26,5528.79,5528.79,7200],["2019-07-24",6031.41,6031.41,6031.41,6031.41,8000],["2019-07-25",6450.26,6617.8,6450.26,6617.8,11200],["2019-07-26",6701.57,7204.18,6701.57,7204.18,5000],["2019-07-29",7287.95,7287.95,6534.03,6534.03,1700],["2019-07-30",6198.95,6198.95,6198.95,6198.95,100],["2019-07-31",6282.72,6282.72,6031.41,6031.41,1800],["2019-08-01",6450.26,6617.8,6115.18,6115.18,7100],["2019-08-02",6115.18,6701.57,6115.18,6701.57,76400],["2019-08-05",6282.72,6282.72,6282.72,6282.72,200],["2019-08-06",6115.18,6869.11,6115.18,6869.11,39100],["2019-08-07",6869.11,6869.11,6198.95,6366.49,1400],["2019-08-08",6701.57,6952.88,6282.72,6282.72,8500],["2019-08-09",6869.11,6869.11,6869.11,6869.11,100],["2019-08-12",6869.11,6869.11,6869.11,6869.11,0],["2019-08-13",7120.42,7539.26,7120.42,7539.26,5500],["2019-08-14",8293.19,8293.19,8293.19,8293.19,8200],["2019-08-15",9047.12,9047.12,7539.26,9047.12,186600],["2019-08-16",9884.81,9884.81,8293.19,8293.19,50900],["2019-08-19",9047.12,9047.12,8209.42,9047.12,51600],["2019-08-20",9884.81,9884.81,9047.12,9884.81,54500],["2019-08-21",10052.35,10806.28,10052.35,10806.28,46300],["2019-08-22",11811.51,11811.51,11811.51,11811.51,31900],["2019-08-23",12984.29,12984.29,10638.74,10638.74,71100],["2019-08-26",11643.97,11643.97,9633.5,9633.5,33600],["2019-08-27",9633.5,9633.5,8712.04,8712.04,53300],["2019-08-28",9549.73,9549.73,9549.73,9549.73,45000],["2019-08-29",10303.66,10471.2,10303.66,10471.2,42800],["2019-08-30",11476.43,11476.43,11476.43,11476.43,53900],["2019-09-03",12565.44,12565.44,10387.43,10387.43,125200],["2019-09-04",10387.43,11392.66,10387.43,11392.66,31500],["2019-09-05",11476.43,11727.74,11476.43,11727.74,22900],["2019-09-06",12146.59,12900.52,12146.59,12900.52,34000],["2019-09-09",14157.06,14157.06,14157.06,14157.06,27800],["2019-09-10",15497.37,15497.37,14408.37,14408.37,16800],["2019-09-11",14659.68,14743.45,14659.68,14743.45,36000],["2019-09-12",14743.45,14743.45,13989.52,14073.29,41600],["2019-09-13",14073.29,15413.6,14073.29,15413.6,36900],["2019-09-16",15078.53,16921.46,15078.53,16921.46,40100],["2019-09-17",16335.07,18596.85,16335.07,18596.85,22400],["2019-09-18",18680.62,20104.7,18010.46,18010.46,40500],["2019-09-19",18010.46,19769.62,17842.92,19769.62,32500],["2019-09-20",19769.62,21528.78,18429.31,18429.31,31900],["2019-09-23",18429.31,20104.7,18010.46,19267.01,21600],["2019-09-24",19099.47,21193.71,19099.47,21193.71,17200],["2019-09-25",21780.09,23287.95,20942.4,22198.94,38200],["2019-09-26",22366.48,22617.79,21947.63,22198.94,1018800],["2019-09-27",22198.94,24376.95,21361.25,24376.95,31800],["2019-09-30",24628.26,26806.27,24460.72,26387.42,29700],["2019-10-01",26136.11,28984.28,25717.26,28984.28,42000],["2019-10-02",28984.28,31832.44,28230.35,29738.2,396300],["2019-10-03",29738.2,30240.82,27643.96,28314.12,302700],["2019-10-04",28314.12,28732.97,26806.27,26973.81,354700],["2019-10-07",27057.58,27476.43,25549.72,26554.96,397200],["2019-10-08",26638.73,27560.2,25465.96,27225.12,331500],["2019-10-09",27308.89,28397.89,26052.34,27895.27,356300],["2019-10-10",28062.81,28481.66,26387.42,26806.27,265700],["2019-10-11",26806.27,27225.12,25968.57,26219.88,213600],["2019-10-14",26219.88,27057.58,25884.8,26722.5,236400],["2019-10-15",26722.5,27225.12,26052.34,27057.58,259300],["2019-10-16",26973.81,26973.81,26052.34,26387.42,201600],["2019-10-17",26387.42,28984.28,25968.57,28984.28,333900],["2019-10-18",28984.28,31832.44,28649.2,31832.44,600900],["2019-10-21",33507.84,33675.38,31413.6,32251.29,243600],["2019-10-22",32251.29,35434.54,31413.6,35434.54,584500],["2019-10-23",36020.92,36104.69,32335.06,33591.61,290900],["2019-10-24",33842.91,33842.91,31832.44,31832.44,261500],["2019-10-25",31832.44,35015.69,31581.14,34345.53,504700],["2019-10-28",34345.53,37026.16,34345.53,36272.23,330100],["2019-10-29",36439.77,37696.32,36188.46,36858.62,325500],["2019-10-30",36942.39,37445.01,35183.23,36439.77,227500],["2019-10-31",36523.54,36691.08,32837.68,33675.38,418900],["2019-11-01",33926.68,35769.61,33507.84,35434.54,361100],["2019-11-04",35518.31,36272.23,35267.0,35937.15,108900],["2019-11-05",36020.92,36020.92,32418.83,34177.99,271100],["2019-11-06",34261.76,35183.23,33926.68,35183.23,138500],["2019-11-07",35350.77,38701.55,35267.0,37947.62,359200],["2019-11-08",37947.62,39455.48,37780.09,38869.09,221500],["2019-11-11",38952.86,40795.79,38952.86,40544.48,209400],["2019-11-12",40628.25,42722.49,40628.25,42722.49,243700],["2019-11-13",42722.49,45151.81,42722.49,45151.81,297800],["2019-11-14",45235.58,48753.9,45151.81,48586.36,474500],["2019-11-15",48670.13,53445.0,43727.73,43727.73,1987900],["2019-11-18",43308.88,44732.96,39371.71,39371.71,169800],["2019-11-19",38952.86,38952.86,35434.54,35434.54,2000],["2019-11-20",31916.21,31916.21,31916.21,31916.21,93900],["2019-11-21",28732.97,28732.97,28732.97,28732.97,152000],["2019-11-22",25884.8,31581.14,25884.8,31581.14,1033800],["2019-11-25",32251.29,34680.61,32251.29,34680.61,500200],["2019-11-26",35015.69,37863.85,31246.06,37780.09,630300],["2019-11-27",37696.32,37780.09,34010.45,34010.45,254400],["2019-11-28",33424.07,34429.3,30659.67,30659.67,200700],["2019-11-29",30575.9,32251.29,27643.96,27643.96,135100],["2019-12-02",27979.04,27979.04,24879.57,24879.57,278800],["2019-12-03",24712.03,27308.89,22701.56,27308.89,316000],["2019-12-04",27560.2,29989.51,27560.2,29989.51,587000],["2019-12-05",29989.51,30492.13,27057.58,27057.58,1024600],["2019-12-06",26806.27,27727.73,24376.95,27727.73,187600],["2019-12-09",27225.12,28481.66,24963.34,24963.34,352300],["2019-12-10",25465.96,26973.81,23455.49,26973.81,201900],["2019-12-11",27225.12,27225.12,24293.18,25130.88,32900],["2019-12-12",25549.72,25549.72,22617.79,22617.79,638200],["2019-12-13",23204.18,23371.72,20356.01,20356.01,558300],["2019-12-16",20104.7,20942.4,18429.31,20942.4,117900],["2019-12-17",20942.4,21780.09,20942.4,21528.78,340200],["2019-12-18",21528.78,21863.86,20942.4,20942.4,111700],["2019-12-19",21193.71,21193.71,20523.55,20523.55,87600],["2019-12-20",20523.55,20942.4,19267.01,20523.55,58000],["2019-12-23",20272.24,22534.02,18513.08,22534.02,933100],["2019-12-24",22701.56,24712.03,20356.01,24712.03,431600],["2019-12-25",24879.57,26722.5,22282.71,25968.57,609500],["2019-12-26",23371.72,23371.72,23371.72,23371.72,233300],["2019-12-27",21109.94,21109.94,21109.94,21109.94,614600],["2019-12-30",19015.7,20858.63,19015.7,19015.7,238700],["2019-12-31",18931.93,18931.93,17172.77,17172.77,468600],["2020-01-02",18429.31,18596.85,15497.37,17005.23,821600],["2020-01-03",17172.77,17424.07,16418.84,17005.23,130100],["2020-01-06",16921.46,17172.77,15329.83,16251.3,313000],["2020-01-07",15999.99,15999.99,14659.68,14659.68,118300],["2020-01-08",15078.53,15078.53,13235.6,13235.6,236100],["2020-01-09",12984.29,13738.21,11979.05,13235.6,182500],["2020-01-10",13403.13,13654.44,12565.44,13151.83,71700],["2020-01-13",13151.83,13486.9,12314.13,12984.29,87100],["2020-01-14",13068.06,13403.13,12900.52,12900.52,12200],["2020-01-15",13151.83,13319.36,11643.97,12732.98,21200],["2020-01-16",12816.75,12816.75,12146.59,12565.44,182300],["2020-01-17",12732.98,12816.75,11476.43,12481.67,11700],["2020-01-20",12649.21,12649.21,12649.21,12649.21,10700],["2020-01-21",12565.44,12816.75,12314.13,12481.67,271200],["2020-01-22",11643.97,12397.9,11643.97,12397.9,4800],["2020-01-30",11727.74,11727.74,11727.74,11727.74,100],["2020-01-31",11727.74,12565.44,11727.74,12565.44,500],["2020-02-03",11392.66,11895.28,11308.89,11560.2,40200],["2020-02-04",11560.2,11560.2,11476.43,11560.2,1200],["2020-02-05",11560.2,12230.36,11560.2,12230.36,3900],["2020-02-06",11308.89,13403.13,11225.13,13403.13,355000],["2020-02-07",13486.9,13989.52,13486.9,13821.98,282900],["2020-02-10",13905.75,14240.83,13821.98,13989.52,347100],["2020-02-11",14073.29,14659.68,13905.75,14492.14,455000],["2020-02-12",14575.91,14994.76,14408.37,14743.45,463500],["2020-02-13",14743.45,15246.07,14575.91,15078.53,449200],["2020-02-14",15162.3,15497.37,15078.53,15329.83,499000],["2020-02-17",15329.83,15999.99,15329.83,15916.22,748900],["2020-02-18",15999.99,16167.53,15413.6,15581.14,688400],["2020-02-19",15581.14,16083.76,15246.07,15748.68,688600],["2020-02-20",15832.45,16418.84,15413.6,16335.07,742200],["2020-02-21",16502.61,16502.61,15832.45,16083.76,601400],["2020-02-24",16167.53,16167.53,14492.14,14492.14,954000],["2020-02-25",14240.83,14240.83,13068.06,13821.98,844800],["2020-02-26",13821.98,13821.98,12481.67,12481.67,425200],["2020-02-27",12565.44,13068.06,12397.9,13068.06,660500],["2020-02-28",13068.06,13068.06,11811.51,12565.44,955000],["2020-03-02",12649.21,12732.98,12314.13,12314.13,464600],["2020-03-03",12397.9,12816.75,12062.82,12314.13,1283900],["2020-03-04",12397.9,13486.9,11141.36,13486.9,2655600],["2020-03-05",14743.45,14827.22,12146.59,14827.22,3231400],["2020-03-06",16167.53,16251.3,13403.13,16251.3,2105000],["2020-03-09",14659.68,14659.68,14659.68,14659.68,17000],["2020-03-10",13235.6,13235.6,13235.6,13235.6,465500],["2020-03-11",11979.05,12565.44,11979.05,11979.05,802500],["2020-03-12",10858.71,10858.71,10858.71,10858.71,470500],["2020-03-13",9824.55,9824.55,9824.55,9824.55,312050],["2020-03-16",8876.56,10686.35,8876.56,10083.09,3175000],["2020-03-17",10083.09,10083.09,9135.1,9910.73,2569700],["2020-03-18",9910.73,10255.45,8962.74,9393.64,772000],["2020-03-19",9307.46,9307.46,8531.84,8531.84,1797900],["2020-03-20",7842.4,8187.12,7756.22,7756.22,821600],["2020-03-23",6980.6,6980.6,6980.6,6980.6,118500],["2020-03-24",6291.16,6291.16,6291.16,6291.16,3495260],["2020-03-25",5687.89,6894.42,5687.89,5687.89,2136160],["2020-03-26",5774.08,6032.62,5170.81,5170.81,133600],["2020-03-27",4653.73,5429.35,4653.73,4653.73,120900],["2020-03-30",4481.37,4567.55,4222.83,4222.83,216500],["2020-03-31",3878.11,4567.55,3878.11,4481.37,672500],["2020-04-01",4481.37,4912.27,4050.47,4912.27,2785200],["2020-04-03",4998.45,5343.17,4998.45,5343.17,811700],["2020-04-06",5429.35,5860.26,5429.35,5860.26,844800],["2020-04-07",5860.26,6377.34,5343.17,6377.34,2585000],["2020-04-08",6635.88,6980.6,6291.16,6980.6,1129600],["2020-04-09",7325.32,7670.04,7239.14,7670.04,1065800],["2020-04-10",8014.76,8273.3,6980.6,7066.78,1032200],["2020-04-13",6980.6,7756.22,6894.42,7756.22,1239300],["2020-04-14",8100.94,8531.84,7670.04,8531.84,1218600],["2020-04-15",9048.92,9221.28,7756.22,8790.38,1055600],["2020-04-16",8790.38,9048.92,7928.58,7928.58,799900],["2020-04-17",7152.96,7928.58,7152.96,7239.14,1215400],["2020-04-20",7239.14,7583.86,6635.88,7583.86,386800],["2020-04-21",7670.04,8273.3,7325.32,8273.3,1943500],["2020-04-22",8531.84,9048.92,8100.94,8876.56,1138300],["2020-04-23",8876.56,9221.28,8014.76,8618.02,884300],["2020-04-24",8531.84,8962.74,7756.22,8618.02,2370700],["2020-04-27",9048.92,9479.82,7756.22,8790.38,2632600],["2020-04-28",8704.2,8790.38,7928.58,8187.12,1257900],["2020-04-29",8100.94,8100.94,7411.5,7583.86,892400],["2020-05-04",7497.68,8014.76,7066.78,7928.58,395600],["2020-05-05",7928.58,8445.66,7152.96,7152.96,3039800],["2020-05-06",7066.78,7497.68,6894.42,7152.96,441900],["2020-05-07",7239.14,7583.86,7066.78,7325.32,492700],["2020-05-08",7411.5,7411.5,6894.42,7066.78,664200],["2020-05-11",7066.78,7152.96,6894.42,7066.78,347600],["2020-05-12",7152.96,7756.22,6894.42,7756.22,3164800],["2020-05-13",7756.22,7756.22,6980.6,7152.96,1791300],["2020-05-14",7152.96,7411.5,6894.42,7325.32,1126800],["2020-05-15",7239.14,7239.14,6894.42,7066.78,1143600],["2020-05-18",7066.78,7152.96,6808.24,6894.42,231200],["2020-05-19",6980.6,7066.78,6722.06,6980.6,785900],["2020-05-20",6894.42,6980.6,6722.06,6894.42,693500],["2020-05-21",6894.42,7152.96,6635.88,6980.6,823000],["2020-05-22",7239.14,7583.86,6291.16,6291.16,11523717],["2020-05-25",6377.34,6808.24,5946.44,6463.52,2157136],["2020-05-26",6463.52,6635.88,5860.26,6032.62,3197300],["2020-05-27",6032.62,6032.62,5429.35,5429.35,3104300],["2020-05-28",5429.35,5687.89,5170.81,5515.53,789006],["2020-05-29",5601.71,5601.71,5170.81,5429.35,602300],["2020-06-01",5429.35,5429.35,4998.45,5170.81,1506400],["2020-06-02",5256.99,5687.89,4912.27,5687.89,3140700],["2020-06-03",5860.26,6118.8,5429.35,5774.08,2419800],["2020-06-04",5774.08,5774.08,5256.99,5429.35,3739400],["2020-06-05",5343.17,5429.35,4998.45,5429.35,559838],["2020-06-08",5343.17,5774.08,5170.81,5601.71,4030800],["2020-06-09",5601.71,5687.89,5084.63,5343.17,7122900],["2020-06-10",5343.17,5429.35,5084.63,5256.99,1356400],["2020-06-11",5256.99,5687.89,4998.45,5170.81,4481000],["2020-06-12",4998.45,4998.45,4653.73,4826.09,1929200],["2020-06-15",4826.09,4998.45,4395.19,4395.19,8630200],["2020-06-16",4395.19,4567.55,4395.19,4567.55,1895000],["2020-06-17",4567.55,4567.55,4395.19,4481.37,839500],["2020-06-18",4481.37,4567.55,4309.01,4481.37,1106105],["2020-06-19",4481.37,4567.55,4395.19,4481.37,801300],["2020-06-22",4481.37,4912.27,4481.37,4912.27,8480300],["2020-06-23",4998.45,5343.17,4912.27,4998.45,6085200],["2020-06-24",4998.45,5343.17,4912.27,4998.45,1495600],["2020-06-25",4912.27,4912.27,4653.73,4826.09,1929500],["2020-06-26",4826.09,4912.27,4395.19,4481.37,2104006],["2020-06-29",4481.37,4481.37,4050.47,4136.65,2907800],["2020-06-30",4136.65,4481.37,4136.65,4481.37,2742000],["2020-07-01",4653.73,4826.09,4481.37,4739.91,1154400],["2020-07-02",4739.91,4826.09,4481.37,4567.55,811500],["2020-07-03",4653.73,4739.91,4309.01,4395.19,3565000],["2020-07-06",4481.37,4567.55,4395.19,4481.37,1674800],["2020-07-07",4481.37,4567.55,4309.01,4395.19,1330800],["2020-07-08",4395.19,4567.55,4222.83,4395.19,1785100],["2020-07-09",4395.19,4481.37,4309.01,4395.19,858000],["2020-07-10",4481.37,4481.37,4309.01,4395.19,779000],["2020-07-13",4395.19,4739.91,4395.19,4567.55,2796400],["2020-07-14",4567.55,4567.55,4395.19,4481.37,746000],["2020-07-15",4481.37,4567.55,4395.19,4395.19,527700],["2020-07-16",4395.19,4481.37,4309.01,4395.19,999500],["2020-07-17",4309.01,4395.19,4222.83,4309.01,968900],["2020-07-20",4309.01,4395.19,4222.83,4309.01,672300],["2020-07-21",4395.19,4481.37,4309.01,4395.19,1070612],["2020-07-22",4395.19,4395.19,4222.83,4395.19,822800],["2020-07-23",4309.01,4395.19,4222.83,4395.19,584700],["2020-07-24",4395.19,4481.37,3964.29,3964.29,2202800],["2020-07-27",3964.29,3964.29,3619.57,3619.57,1781900],["2020-07-28",3447.21,3964.29,3274.85,3964.29,4177200],["2020-07-29",3964.29,4050.47,3619.57,3878.11,2590900],["2020-07-30",3791.93,3964.29,3705.75,3964.29,1004000],["2020-07-31",3791.93,3878.11,3619.57,3705.75,718000],["2020-08-03",3705.75,3964.29,3619.57,3964.29,1178100],["2020-08-04",3964.29,4050.47,3878.11,4050.47,1405200],["2020-08-05",4050.47,4050.47,3878.11,3964.29,1822400],["2020-08-06",3964.29,3964.29,3791.93,3791.93,679700],["2020-08-07",3878.11,3878.11,3791.93,3878.11,981800],["2020-08-10",3964.29,4222.83,3878.11,4222.83,8189500],["2020-08-11",4395.19,4567.55,4309.01,4567.55,2972000],["2020-08-12",4653.73,4998.45,4653.73,4998.45,4278000],["2020-08-13",5084.63,5343.17,4567.55,4739.91,4122500],["2020-08-14",4739.91,5170.81,4653.73,4912.27,3435300],["2020-08-17",4912.27,4998.45,4653.73,4826.09,1812700],["2020-08-18",4826.09,4912.27,4739.91,4739.91,1196609],["2020-08-19",4739.91,4739.91,4567.55,4653.73,2647900],["2020-08-20",4653.73,4739.91,4481.37,4481.37,1507800],["2020-08-21",4481.37,4653.73,4481.37,4567.55,1208500],["2020-08-24",4567.55,4998.45,4567.55,4998.45,2602600],["2020-08-25",4998.45,5256.99,4739.91,4739.91,2243100],["2020-08-26",4739.91,4826.09,4653.73,4826.09,1504600],["2020-08-27",4826.09,4826.09,4653.73,4826.09,966700],["2020-08-28",4826.09,4998.45,4826.09,4826.09,2329400],["2020-08-31",4826.09,4912.27,4739.91,4826.09,1613600],["2020-09-01",4826.09,4912.27,4739.91,4912.27,1195400],["2020-09-03",4912.27,4998.45,4826.09,4912.27,1062900],["2020-09-04",4826.09,4912.27,4653.73,4739.91,2139900],["2020-09-07",4826.09,4826.09,4653.73,4653.73,1656300],["2020-09-08",4653.73,4739.91,4567.55,4653.73,1072100],["2020-09-09",4653.73,4826.09,4567.55,4826.09,971000],["2020-09-10",4826.09,4912.27,4739.91,4739.91,951100],["2020-09-11",4739.91,4826.09,4653.73,4739.91,683400],["2020-09-14",4739.91,4826.09,4739.91,4826.09,951700],["2020-09-15",4826.09,4826.09,4653.73,4739.91,1773200],["2020-09-16",4739.91,4739.91,4653.73,4739.91,576800],["2020-09-17",4739.91,4912.27,4653.73,4826.09,3087900],["2020-09-18",4912.27,4912.27,4826.09,4826.09,1492300],["2020-09-21",4826.09,4912.27,4739.91,4739.91,967100],["2020-09-22",4739.91,4826.09,4653.73,4739.91,1202200],["2020-09-23",4739.91,4826.09,4739.91,4739.91,1122300],["2020-09-24",4739.91,5170.81,4739.91,5170.81,5628100],["2020-09-25",5515.53,5601.71,4998.45,4998.45,2959000],["2020-09-28",4998.45,5170.81,4998.45,5170.81,975900],["2020-09-29",5170.81,5256.99,4826.09,4912.27,2744500],["2020-09-30",4912.27,4998.45,4826.09,4912.27,1534700],["2020-10-01",4912.27,5084.63,4912.27,4998.45,1143500],["2020-10-02",4998.45,4998.45,4653.73,4826.09,2199174],["2020-10-05",4826.09,5084.63,4826.09,5084.63,1746600],["2020-10-06",5084.63,5170.81,4912.27,4998.45,1233400],["2020-10-07",4998.45,4998.45,4912.27,4912.27,1508200],["2020-10-08",4912.27,4998.45,4826.09,4998.45,1533700],["2020-10-09",4912.27,5084.63,4912.27,4998.45,766200],["2020-10-12",5084.63,5084.63,4826.09,4912.27,1771300],["2020-10-13",4912.27,4998.45,4826.09,4912.27,837200],["2020-10-14",4912.27,4998.45,4826.09,4912.27,1009300],["2020-10-15",4998.45,4998.45,4826.09,4826.09,616300],["2020-10-16",4826.09,4912.27,4739.91,4826.09,913700],["2020-10-19",4826.09,4912.27,4739.91,4912.27,1105300],["2020-10-20",4912.27,4912.27,4739.91,4826.09,565800],["2020-10-21",4826.09,4826.09,4567.55,4653.73,2048800],["2020-10-22",4653.73,5084.63,4653.73,4826.09,2698800],["2020-10-23",4826.09,4912.27,4739.91,4826.09,741800],["2020-10-26",4826.09,4826.09,4653.73,4653.73,1121700],["2020-10-27",4653.73,4653.73,4481.37,4567.55,1462200],["2020-10-28",4567.55,4567.55,4395.19,4395.19,1282900],["2020-10-29",4309.01,4481.37,4222.83,4395.19,1337500],["2020-10-30",4481.37,4481.37,4309.01,4395.19,487000],["2020-11-02",4395.19,4481.37,4309.01,4395.19,622000],["2020-11-03",4481.37,4481.37,4395.19,4395.19,474200],["2020-11-04",4481.37,4481.37,4395.19,4395.19,561100],["2020-11-05",4395.19,4481.37,4309.01,4395.19,506400],["2020-11-06",4395.19,4395.19,4309.01,4309.01,341900],["2020-11-09",4395.19,4481.37,4309.01,4395.19,654100],["2020-11-10",4395.19,4481.37,4309.01,4395.19,496920],["2020-11-11",4395.19,4481.37,4309.01,4395.19,619400],["2020-11-12",4395.19,4395.19,4222.83,4309.01,992700],["2020-11-13",4395.19,4395.19,4309.01,4309.01,506900],["2020-11-16",4309.01,4395.19,4222.83,4222.83,899100],["2020-11-17",4309.01,4567.55,4222.83,4481.37,1789000],["2020-11-18",4481.37,4653.73,4395.19,4395.19,834600],["2020-11-19",4481.37,4481.37,4309.01,4395.19,558500],["2020-11-20",4395.19,4395.19,4309.01,4395.19,904600],["2020-11-23",4395.19,4395.19,4309.01,4395.19,343500],["2020-11-24",4395.19,4481.37,4309.01,4395.19,954300],["2020-11-25",4395.19,4481.37,4309.01,4395.19,1115000],["2020-11-26",4395.19,4481.37,4395.19,4395.19,564600],["2020-11-27",4395.19,4481.37,4309.01,4395.19,706600],["2020-11-30",4395.19,4481.37,4309.01,4395.19,597000],["2020-12-01",4395.19,4395.19,4309.01,4309.01,544700],["2020-12-02",4395.19,4395.19,4309.01,4309.01,1060300],["2020-12-03",4309.01,4395.19,4309.01,4309.01,645200],["2020-12-04",4309.01,4395.19,4309.01,4309.01,785200],["2020-12-07",4309.01,4395.19,4309.01,4309.01,456900],["2020-12-08",4309.01,4739.91,4309.01,4567.55,3114200],["2020-12-09",4567.55,4567.55,4481.37,4481.37,1034600],["2020-12-10",4481.37,4567.55,4395.19,4395.19,474300],["2020-12-11",4395.19,4481.37,4309.01,4395.19,704200],["2020-12-14",4395.19,4481.37,4309.01,4395.19,741900],["2020-12-15",4395.19,4481.37,4309.01,4395.19,981300],["2020-12-16",4395.19,4481.37,4395.19,4395.19,355100],["2020-12-17",4481.37,4481.37,4395.19,4395.19,872600],["2020-12-18",4395.19,4481.37,4309.01,4395.19,782600],["2020-12-21",4395.19,4739.91,4395.19,4653.73,2810400],["2020-12-22",4653.73,4998.45,4653.73,4998.45,4959700],["2020-12-23",4998.45,5170.81,4826.09,4912.27,2599806],["2020-12-24",4912.27,4998.45,4481.37,4653.73,2168800],["2020-12-25",4653.73,4826.09,4567.55,4739.91,1628100],["2020-12-28",4826.09,4912.27,4739.91,4826.09,1630230],["2020-12-29",4826.09,4912.27,4739.91,4826.09,1651155],["2020-12-30",4826.09,5256.99,4826.09,5256.99,4378300],["2020-12-31",5774.08,5774.08,5429.35,5601.71,4524900],["2021-01-04",5601.71,5687.89,5343.17,5515.53,2323200],["2021-01-05",5515.53,6032.62,5343.17,6032.62,4730700],["2021-01-06",6118.8,6463.52,5774.08,5946.44,3714910],["2021-01-07",5946.44,6118.8,5946.44,6032.62,1787000],["2021-01-08",6118.8,6291.16,5860.26,6032.62,2964400],["2021-01-11",6032.62,6204.98,5946.44,6118.8,2397900],["2021-01-12",6118.8,6722.06,5946.44,6722.06,4221521],["2021-01-13",6722.06,7325.32,6722.06,7152.96,4314800],["2021-01-14",7152.96,7239.14,6808.24,7239.14,2207462],["2021-01-15",7239.14,7325.32,7066.78,7152.96,2144400],["2021-01-18",7152.96,7842.4,7066.78,7497.68,3107800],["2021-01-19",7497.68,7583.86,6808.24,6808.24,4714880],["2021-01-20",6722.06,6894.42,6204.98,6377.34,3905600],["2021-01-21",6377.34,6980.6,6291.16,6980.6,2138800],["2021-01-22",6980.6,7066.78,6549.7,6635.88,1905500],["2021-01-25",6635.88,6808.24,6291.16,6549.7,2292409],["2021-01-26",6549.7,6549.7,5946.44,6032.62,3097700],["2021-01-27",6032.62,6032.62,5429.35,5429.35,3176900],["2021-01-28",5343.17,5429.35,4912.27,4912.27,1783900],["2021-01-29",4481.37,5170.81,4481.37,4998.45,2766400],["2021-02-01",4998.45,5170.81,4567.55,4653.73,1918700],["2021-02-02",4653.73,4826.09,4481.37,4826.09,1266500],["2021-02-03",4826.09,5256.99,4739.91,5256.99,1469000],["2021-02-04",5687.89,5687.89,5170.81,5343.17,1151100],["2021-02-05",5429.35,5515.53,5256.99,5343.17,801700],["2021-02-08",5343.17,5343.17,4826.09,4912.27,1584600],["2021-02-09",4912.27,5170.81,4826.09,5084.63,984100],["2021-02-17",5084.63,5515.53,5084.63,5515.53,821600],["2021-02-18",5515.53,5601.71,5343.17,5343.17,1091600],["2021-02-19",5343.17,5601.71,5170.81,5429.35,1575000],["2021-02-22",5429.35,5946.44,5429.35,5946.44,3041600],["2021-02-23",5946.44,6463.52,5946.44,6463.52,2652100],["2021-02-24",6463.52,6635.88,5946.44,6032.62,2096400],["2021-02-25",6032.62,6291.16,5860.26,6118.8,2056800],["2021-02-26",6118.8,6204.98,5860.26,6118.8,2070400],["2021-03-01",6118.8,6291.16,6032.62,6118.8,2000700],["2021-03-02",6204.98,6377.34,6032.62,6291.16,1297106],["2021-03-03",6291.16,6808.24,6291.16,6549.7,2669100],["2021-03-04",6549.7,6635.88,6032.62,6291.16,2295900],["2021-03-05",6291.16,6463.52,6118.8,6377.34,1343200],["2021-03-08",6463.52,6635.88,6377.34,6463.52,1578500],["2021-03-09",6549.7,6549.7,6204.98,6377.34,1551800],["2021-03-10",6377.34,6463.52,6291.16,6377.34,1560900],["2021-03-11",6635.88,6635.88,6377.34,6463.52,1297400],["2021-03-12",6463.52,6549.7,6291.16,6377.34,1562000],["2021-03-15",6377.34,6894.42,6291.16,6808.24,4275155],["2021-03-16",6722.06,6808.24,6549.7,6549.7,1493916],["2021-03-17",6635.88,6808.24,6549.7,6635.88,1187500],["2021-03-18",6635.88,6722.06,6549.7,6635.88,1365300],["2021-03-19",6635.88,6635.88,6463.52,6549.7,1103410],["2021-03-22",6635.88,6635.88,6463.52,6635.88,1411627],["2021-03-23",6722.06,6722.06,6377.34,6549.7,1739000],["2021-03-24",6549.7,6549.7,6118.8,6204.98,2954300],["2021-03-25",6204.98,6377.34,6118.8,6204.98,1973900],["2021-03-26",6204.98,6291.16,5687.89,6291.16,2829800],["2021-03-29",6291.16,6463.52,6118.8,6377.34,1325400],["2021-03-30",6463.52,6463.52,6291.16,6291.16,1338700],["2021-03-31",6291.16,6894.42,6204.98,6635.88,4765100],["2021-04-01",6635.88,7152.96,6635.88,7066.78,3656100],["2021-04-02",7066.78,7239.14,6894.42,6980.6,2031900],["2021-04-05",6894.42,7583.86,6808.24,7583.86,4803800],["2021-04-06",7583.86,7670.04,7411.5,7411.5,3016500],["2021-04-07",7497.68,8100.94,7325.32,8100.94,3963800],["2021-04-08",8273.3,8273.3,7670.04,7928.58,3461524],["2021-04-09",7928.58,8445.66,7756.22,8273.3,2309700],["2021-04-12",8187.12,8790.38,8014.76,8445.66,3310700],["2021-04-13",8445.66,8531.84,7756.22,7842.4,5134500],["2021-04-14",7842.4,8187.12,7583.86,8100.94,3172800],["2021-04-15",8100.94,8187.12,7756.22,7928.58,1746600],["2021-04-16",7842.4,7928.58,7239.14,7583.86,4205000],["2021-04-19",7583.86,7670.04,7066.78,7497.68,2156900],["2021-04-20",7497.68,7583.86,7239.14,7325.32,1688900],["2021-04-22",7325.32,7325.32,6635.88,6635.88,3549000],["2021-04-23",6549.7,7239.14,6118.8,7152.96,2646100],["2021-04-26",7152.96,7239.14,6635.88,6722.06,1117100],["2021-04-27",6635.88,6808.24,6463.52,6722.06,1092900],["2021-04-28",6722.06,6808.24,6377.34,6549.7,1612700],["2021-04-29",6549.7,6722.06,6463.52,6635.88,683500],["2021-05-04",6722.06,6722.06,6291.16,6463.52,1070500],["2021-05-05",6549.7,6980.6,6377.34,6808.24,1613700],["2021-05-06",6894.42,6980.6,6635.88,6635.88,836400],["2021-05-07",6635.88,6635.88,6377.34,6463.52,1400900],["2021-05-10",6463.52,6463.52,6204.98,6291.16,1858700],["2021-05-11",6291.16,6635.88,6291.16,6377.34,1614000],["2021-05-12",6377.34,6549.7,6291.16,6463.52,670000],["2021-05-13",6549.7,6549.7,6377.34,6463.52,1032700],["2021-05-14",6463.52,6463.52,6291.16,6377.34,901700],["2021-05-17",6377.34,6549.7,6291.16,6377.34,793700],["2021-05-18",6377.34,6377.34,6204.98,6204.98,1183300],["2021-05-19",6204.98,6204.98,5860.26,5860.26,2061200],["2021-05-20",5860.26,5860.26,5515.53,5515.53,2371800],["2021-05-21",5515.53,6032.62,5343.17,6032.62,2042500],["2021-05-24",6204.98,6291.16,6032.62,6204.98,773000],["2021-05-25",6204.98,6204.98,5860.26,5946.44,1017700],["2021-05-26",5946.44,6032.62,5860.26,5860.26,1046600],["2021-05-27",5860.26,6032.62,5774.08,5774.08,887600],["2021-05-28",5860.26,5946.44,5687.89,5860.26,748900],["2021-05-31",5860.26,5946.44,5687.89,5860.26,1161700],["2021-06-01",5860.26,6291.16,5774.08,6032.62,1547700],["2021-06-02",6118.8,6377.34,6118.8,6377.34,1249600],["2021-06-03",6377.34,6549.7,6204.98,6463.52,1381000],["2021-06-04",6463.52,6549.7,6204.98,6291.16,1297100],["2021-06-07",6377.34,6549.7,6032.62,6463.52,1777700],["2021-06-08",6463.52,6980.6,6463.52,6463.52,3465200],["2021-06-09",6549.7,6635.88,6377.34,6549.7,879600],["2021-06-10",6549.7,6635.88,6377.34,6377.34,1100200],["2021-06-11",6377.34,6549.7,6204.98,6377.34,1650900],["2021-06-14",6549.7,6635.88,6377.34,6463.52,1666000],["2021-06-15",6463.52,6635.88,6377.34,6463.52,1001700],["2021-06-16",6291.16,6463.52,6291.16,6291.16,965200],["2021-06-17",6291.16,6722.06,6204.98,6635.88,1824300],["2021-06-18",6635.88,6722.06,6549.7,6549.7,987900],["2021-06-21",6549.7,6808.24,6463.52,6635.88,1493800],["2021-06-22",6722.06,6894.42,6549.7,6635.88,2108400],["2021-06-23",6722.06,6722.06,6291.16,6463.52,1293300],["2021-06-24",6463.52,6463.52,6291.16,6377.34,749700],["2021-06-25",6377.34,6463.52,6204.98,6291.16,1137700],["2021-06-28",6291.16,6463.52,6204.98,6291.16,927600],["2021-06-29",6291.16,6377.34,6204.98,6204.98,759400],["2021-06-30",6204.98,6377.34,6204.98,6204.98,720200],["2021-07-01",6204.98,6291.16,6118.8,6118.8,849700],["2021-07-02",6204.98,6204.98,6032.62,6032.62,1001500],["2021-07-05",5946.44,6118.8,5774.08,5860.26,1162700],["2021-07-06",5860.26,6032.62,5687.89,5687.89,964600],["2021-07-07",5601.71,5687.89,5515.53,5687.89,894200],["2021-07-08",5687.89,6032.62,5687.89,5860.26,677200],["2021-07-09",5860.26,5860.26,5515.53,5774.08,843500],["2021-07-12",5687.89,5774.08,5256.99,5256.99,1657100],["2021-07-13",5256.99,5601.71,5170.81,5601.71,879300],["2021-07-14",5601.71,5601.71,5343.17,5429.35,451400],["2021-07-15",5429.35,5601.71,5343.17,5601.71,269400],["2021-07-16",5601.71,5601.71,5429.35,5429.35,532800],["2021-07-19",5610.33,5610.33,4976.91,5067.4,679800],["2021-07-20",4976.91,5338.86,4886.42,5338.86,507300],["2021-07-21",5429.35,5519.84,5338.86,5338.86,340600],["2021-07-22",5338.86,5519.84,5248.38,5519.84,382800],["2021-07-23",5519.84,5519.84,5338.86,5338.86,306800],["2021-07-26",5248.38,5429.35,5157.89,5429.35,315200],["2021-07-27",5338.86,5519.84,5338.86,5338.86,361600],["2021-07-28",5338.86,5519.84,5338.86,5429.35,173300],["2021-07-29",5429.35,5519.84,5429.35,5429.35,407200],["2021-07-30",5519.84,5519.84,5429.35,5429.35,346300],["2021-08-02",5429.35,5881.8,5429.35,5700.82,1034400],["2021-08-03",5700.82,5791.31,5610.33,5700.82,443400],["2021-08-04",5700.82,5881.8,5700.82,5791.31,626000],["2021-08-05",5791.31,5881.8,5700.82,5791.31,688700],["2021-08-06",5791.31,5881.8,5791.31,5791.31,548900],["2021-08-09",5791.31,6243.76,5791.31,6243.76,1629000],["2021-08-10",6243.76,6243.76,5972.29,6062.78,799155],["2021-08-11",6062.78,6243.76,6062.78,6153.27,534900],["2021-08-12",6153.27,6243.76,6062.78,6153.27,657800],["2021-08-13",6153.27,6243.76,6062.78,6153.27,993200],["2021-08-16",6243.76,6424.74,6243.76,6424.74,1204600],["2021-08-17",6424.74,6515.23,6243.76,6334.25,978700],["2021-08-18",6334.25,6424.74,6243.76,6243.76,531100],["2021-08-19",6243.76,6334.25,6062.78,6243.76,850400],["2021-08-20",6243.76,6334.25,5700.82,5972.29,1763600],["2021-08-23",5972.29,5972.29,5791.31,5791.31,1062100],["2021-08-24",5791.31,5972.29,5791.31,5881.8,697000],["2021-08-25",5881.8,5972.29,5791.31,5881.8,268000],["2021-08-26",5881.8,6062.78,5881.8,5972.29,495500],["2021-08-27",5972.29,6424.74,5881.8,6334.25,1383400],["2021-08-30",6334.25,6605.71,6334.25,6424.74,1319200],["2021-08-31",6515.23,7058.16,6515.23,6877.18,4677200],["2021-09-01",6877.18,6967.67,6786.69,6877.18,1525300],["2021-09-06",6877.18,7239.14,6696.2,6967.67,1695600],["2021-09-07",6967.67,7148.65,6424.74,6605.71,2824100],["2021-09-08",6605.71,6877.18,6515.23,6605.71,1208400],["2021-09-09",6605.71,6786.69,6605.71,6696.2,994000],["2021-09-10",6696.2,7329.63,6696.2,7329.63,5428900],["2021-09-13",7601.1,8053.54,7329.63,8053.54,4979405],["2021-09-14",8415.5,8777.46,8144.03,8777.46,5047500],["2021-09-15",9048.92,9591.86,8234.52,9591.86,6633700],["2021-09-16",10496.75,10496.75,9048.92,9320.39,3748500],["2021-09-17",9320.39,10225.28,8777.46,10225.28,3578600],["2021-09-20",10225.28,11220.67,10225.28,11220.67,4028500],["2021-09-21",12216.05,12306.54,10677.73,12306.54,4184300],["2021-09-22",13482.9,13482.9,12035.07,12397.03,3699300],["2021-09-23",12578.0,12578.0,11220.67,11220.67,5233600],["2021-09-24",10315.77,10587.24,10134.79,10134.79,1983500],["2021-09-27",9229.9,9501.37,9139.41,9139.41,2007200],["2021-09-28",8234.52,10044.31,8234.52,10044.31,6504900],["2021-09-29",10134.79,10768.22,9501.37,9501.37,1557200],["2021-09-30",9780.82,10153.42,9221.92,9780.82,1322900],["2021-10-01",9780.82,10712.33,9408.22,10339.73,2536000],["2021-10-04",10526.03,11271.23,10246.58,10432.88,1300700],["2021-10-05",10432.88,10526.03,9873.97,10339.73,1394900],["2021-10-06",10339.73,11084.93,10060.27,10805.48,1472400],["2021-10-07",10805.48,11084.93,10619.18,10805.48,1034100],["2021-10-08",10805.48,10898.63,10526.03,10526.03,1233200],["2021-10-11",10619.18,10712.33,9501.37,9501.37,3286142],["2021-10-12",9501.37,10339.73,9035.62,9687.67,1870800],["2021-10-13",9687.67,10153.42,9594.52,10060.27,804000],["2021-10-14",10153.42,10432.88,9873.97,9967.12,1365900],["2021-10-15",9967.12,10060.27,9594.52,9780.82,2095400],["2021-10-18",9780.82,9967.12,9594.52,9780.82,1411865],["2021-10-19",9780.82,10712.33,9780.82,10712.33,2677675],["2021-10-20",11084.93,11736.99,10991.78,11736.99,2750655],["2021-10-21",12202.74,12854.79,11643.84,11643.84,3390705],["2021-10-22",11643.84,12482.19,11084.93,12389.04,3777280],["2021-10-25",12389.04,13227.4,12016.44,12016.44,2095950],["2021-10-26",12016.44,12668.49,11736.99,12389.04,2185805],["2021-10-27",12389.04,12854.79,12016.44,12109.59,2681485],["2021-10-28",12109.59,13320.55,12016.44,13320.55,3380500],["2021-10-29",13320.55,14158.9,13227.4,13320.55,2009465],["2021-11-01",13413.7,14624.66,13320.55,14345.21,2726500],["2021-11-02",14624.66,14624.66,13879.45,14345.21,2041075],["2021-11-03",14345.21,14717.81,12947.95,12947.95,5564495],["2021-11-04",12947.95,13041.1,11736.99,12668.49,6625355],["2021-11-05",12668.49,13227.4,12482.19,12668.49,1748941],["2021-11-08",12761.64,13227.4,12575.34,12761.64,1899644],["2021-11-09",12761.64,12947.95,12295.89,12389.04,2492500],["2021-11-10",12761.64,13600.0,12668.49,13600.0,3621300],["2021-11-11",13972.6,14065.75,12947.95,13134.25,2521830],["2021-11-12",13227.4,13600.0,13041.1,13413.7,2010350],["2021-11-15",13413.7,14717.81,13227.4,14345.21,4512850],["2021-11-16",14345.21,14345.21,13227.4,13693.15,2146045],["2021-11-17",13506.85,13786.3,13041.1,13693.15,1419700],["2021-11-18",13693.15,14810.96,13413.7,14438.36,3659500],["2021-11-19",14438.36,15090.41,13041.1,13413.7,3649210],["2021-11-22",13506.85,13693.15,12389.04,12389.04,2497000],["2021-11-23",12109.59,13041.1,11178.08,12854.79,1816240],["2021-11-24",12854.79,13227.4,12575.34,12575.34,1639400],["2021-11-25",12575.34,12947.95,12295.89,12761.64,1310500],["2021-11-26",12668.49,13041.1,12295.89,12389.04,1447700],["2021-11-29",12295.89,12854.79,11550.68,12295.89,1340570],["2021-11-30",12389.04,13041.1,12295.89,12389.04,1391295],["2021-12-01",12482.19,13600.0,12109.59,13506.85,2229100],["2021-12-02",13693.15,13786.3,13041.1,13134.25,1624700],["2021-12-03",13227.4,13227.4,12389.04,12389.04,1656800],["2021-12-06",12389.04,12482.19,11923.29,12109.59,1655800],["2021-12-07",12109.59,12668.49,12109.59,12575.34,840440],["2021-12-08",12575.34,12761.64,12482.19,12575.34,893902],["2021-12-09",12575.34,13227.4,12482.19,12854.79,1392355],["2021-12-10",13041.1,13134.25,12575.34,12575.34,1301952],["2021-12-13",12575.34,13786.3,12575.34,13786.3,3399039],["2021-12-14",13786.3,14438.36,13693.15,13879.45,2765396],["2021-12-15",13972.6,14065.75,13320.55,13413.7,1400894],["2021-12-16",13227.4,14438.36,13134.25,14252.05,2883481],["2021-12-17",14252.05,15649.32,14252.05,15183.56,5457904],["2021-12-20",15183.56,16021.92,14531.51,14997.26,2559086],["2021-12-21",15090.41,15835.62,14717.81,15183.56,2367539],["2021-12-22",15183.56,15835.62,14810.96,15090.41,4388024],["2021-12-23",15090.41,15742.47,14810.96,15463.01,6498457],["2021-12-24",15556.16,16673.97,15556.16,16021.92,4684392],["2021-12-27",16021.92,16487.67,15183.56,15742.47,2343749],["2021-12-28",15742.47,16301.37,15463.01,15742.47,3673832],["2021-12-29",15649.32,15928.77,15183.56,15183.56,2633857],["2021-12-30",15183.56,15835.62,14531.51,15369.86,3176500],["2021-12-31",15369.86,15556.16,14717.81,14717.81,1977951],["2022-01-04",15649.32,15649.32,14252.05,14624.66,2253260],["2022-01-05",14624.66,15369.86,13786.3,14997.26,6649489],["2022-01-06",14997.26,16487.67,14624.66,16487.67,4983671],["2022-01-07",16487.67,17232.88,16115.07,16208.22,3490364],["2022-01-10",16208.22,16767.12,15463.01,15463.01,4427309],["2022-01-11",15463.01,15742.47,14904.11,15276.71,2728700],["2022-01-12",15276.71,15369.86,13786.3,15276.71,4106652],["2022-01-13",15276.71,15463.01,13786.3,13786.3,2556372],["2022-01-14",13134.25,14252.05,12575.34,13506.85,1567600],["2022-01-17",13506.85,13879.45,12202.74,12202.74,2322700],["2022-01-18",11364.38,12202.74,10991.78,10991.78,2531400],["2022-01-19",10805.48,11643.84,10339.73,10991.78,1233200],["2022-01-20",11178.08,12016.44,11178.08,12016.44,942300],["2022-01-21",12202.74,12575.34,12109.59,12202.74,1133600],["2022-01-24",12202.74,12295.89,10991.78,10991.78,1389703],["2022-01-25",10991.78,11923.29,10619.18,11736.99,974600],["2022-01-26",11643.84,12109.59,11457.53,11457.53,661900],["2022-01-27",11457.53,11736.99,11084.93,11084.93,557800],["2022-01-28",11178.08,11550.68,10991.78,11271.23,746100],["2022-02-07",11271.23,12389.04,11271.23,11923.29,613377],["2022-02-08",11923.29,12389.04,11923.29,12202.74,734800],["2022-02-09",12202.74,12482.19,11923.29,12295.89,745765],["2022-02-10",12202.74,12482.19,12016.44,12295.89,754520],["2022-02-11",12295.89,12389.04,12109.59,12202.74,688500],["2022-02-14",12109.59,12202.74,11736.99,11736.99,989800],["2022-02-15",11643.84,11923.29,11550.68,11736.99,696500],["2022-02-16",11923.29,12389.04,11923.29,12202.74,1005831],["2022-02-17",12202.74,12947.95,12202.74,12854.79,1897900],["2022-02-18",12854.79,13320.55,12482.19,12947.95,1281400],["2022-02-21",12947.95,13227.4,12761.64,13041.1,1056000],["2022-02-22",13041.1,13041.1,12389.04,12575.34,1690700],["2022-02-23",12668.49,12854.79,12482.19,12668.49,1223200],["2022-02-24",12668.49,12761.64,11457.53,11923.29,2413000],["2022-02-25",11923.29,12295.89,11923.29,12109.59,852100],["2022-02-28",12389.04,12854.79,11830.14,12854.79,1836700],["2022-03-01",12854.79,14065.75,12854.79,14065.75,4977000],["2022-03-02",14065.75,14252.05,13600.0,13879.45,1589900],["2022-03-03",13972.6,14158.9,13413.7,13879.45,1907684],["2022-03-04",13879.45,14810.96,13693.15,14065.75,2384200],["2022-03-07",14065.75,14904.11,13786.3,14438.36,2370600],["2022-03-08",14345.21,14810.96,14065.75,14158.9,2144500],["2022-03-09",14158.9,14345.21,13506.85,13972.6,2145461],["2022-03-10",13972.6,14717.81,13972.6,13972.6,2382702],["2022-03-11",13879.45,14624.66,13693.15,13786.3,2859930],["2022-03-14",13786.3,14158.9,13413.7,13693.15,1755801],["2022-03-15",13693.15,13879.45,13413.7,13600.0,1284600],["2022-03-16",13786.3,14158.9,13786.3,13879.45,1507500],["2022-03-17",13972.6,14717.81,13879.45,14065.75,4579603],["2022-03-18",14252.05,14438.36,13972.6,13972.6,1694805],["2022-03-21",13506.85,14158.9,13506.85,14065.75,1588160],["2022-03-22",14065.75,14252.05,13786.3,13879.45,2005801],["2022-03-23",13972.6,14810.96,13879.45,14438.36,4092400],["2022-03-24",14531.51,14717.81,14345.21,14438.36,1929100],["2022-03-25",14438.36,15369.86,14252.05,14997.26,4371250],["2022-03-28",14997.26,14997.26,14065.75,14158.9,3394271],["2022-03-29",14252.05,14810.96,14158.9,14624.66,1984403],["2022-03-30",14345.21,14624.66,13320.55,13506.85,4034064],["2022-03-31",13506.85,13879.45,13413.7,13600.0,1912300],["2022-04-01",13600.0,13879.45,13413.7,13786.3,1377300],["2022-04-04",13786.3,14065.75,13786.3,13786.3,919027],["2022-04-05",13879.45,13879.45,13600.0,13786.3,907648],["2022-04-06",13879.45,13879.45,13227.4,13227.4,1787700],["2022-04-07",13227.4,13413.7,12482.19,12482.19,2358200],["2022-04-08",12482.19,12761.64,12016.44,12016.44,2285260],["2022-04-12",12016.44,12109.59,11364.38,11457.53,1609200],["2022-04-13",11457.53,12202.74,11364.38,12202.74,1064100],["2022-04-14",12295.89,12575.34,12109.59,12202.74,942900],["2022-04-15",12202.74,12389.04,11643.84,11830.14,933000],["2022-04-18",11830.14,11830.14,10712.33,10898.63,1815900],["2022-04-19",10712.33,11271.23,9873.97,9873.97,1389400],["2022-04-20",9873.97,10805.48,9128.77,10246.58,1901900],["2022-04-21",10246.58,10526.03,9221.92,9967.12,1588700],["2022-04-22",9873.97,10619.18,9501.37,9873.97,1499730],["2022-04-25",9873.97,10153.42,8942.47,8942.47,2370300],["2022-04-26",8942.47,9594.52,8383.56,9594.52,1154200],["2022-04-27",9594.52,9967.12,9221.92,9873.97,566500],["2022-04-28",9873.97,10060.27,9687.67,9780.82,843200],["2022-04-29",9780.82,10246.58,9594.52,10060.27,1181400],["2022-05-04",10153.42,10246.58,9780.82,9967.12,720200],["2022-05-05",10060.27,10246.58,9408.22,9780.82,993400],["2022-05-06",9594.52,9687.67,9315.07,9315.07,855810],["2022-05-09",9128.77,9315.07,8383.56,8476.71,1281700],["2022-05-10",8383.56,8663.01,7824.66,8663.01,876400],["2022-05-11",8756.16,8942.47,8569.86,8942.47,439500],["2022-05-12",8849.32,8942.47,8197.26,8197.26,984400],["2022-05-13",8197.26,8476.71,7452.05,7452.05,1460900],["2022-05-16",7452.05,8104.11,7452.05,7545.21,715700],["2022-05-17",7545.21,8290.41,7545.21,8290.41,886800],["2022-05-18",8290.41,8756.16,8290.41,8476.71,874700],["2022-05-19",8383.56,8476.71,7917.81,8290.41,650000],["2022-05-20",8290.41,8476.71,8197.26,8383.56,728100],["2022-05-23",8383.56,8569.86,8197.26,8290.41,620800],["2022-05-24",8290.41,8476.71,8104.11,8290.41,602600],["2022-05-25",8383.56,8756.16,8290.41,8663.01,864200],["2022-05-26",8756.16,8756.16,8569.86,8756.16,809500],["2022-05-27",8756.16,9035.62,8663.01,8756.16,645300],["2022-05-30",8849.32,9501.37,8663.01,9221.92,1367300],["2022-05-31",9221.92,9408.22,9035.62,9128.77,843800],["2022-06-01",9035.62,9128.77,8756.16,8849.32,575400],["2022-06-02",8942.47,9035.62,8756.16,8849.32,871600],["2022-06-03",8849.32,8849.32,8569.86,8663.01,671600],["2022-06-06",8663.01,8849.32,8383.56,8663.01,480700],["2022-06-07",8663.01,8663.01,8104.11,8290.41,854100],["2022-06-08",8476.71,8756.16,8290.41,8663.01,635000],["2022-06-09",8663.01,8942.47,8569.86,8663.01,381600],["2022-06-10",8569.86,8663.01,8383.56,8383.56,477900],["2022-06-13",8290.41,8290.41,7545.21,7545.21,901700],["2022-06-14",7452.05,7824.66,7265.75,7545.21,536200],["2022-06-15",7545.21,7638.36,6800.0,6800.0,981700],["2022-06-16",6800.0,7079.45,6800.0,6893.15,1103200],["2022-06-17",6893.15,6893.15,6241.1,6334.25,1604254],["2022-06-20",5868.49,6520.55,5868.49,5868.49,804900],["2022-06-21",5775.34,6054.79,5589.04,5775.34,639600],["2022-06-22",5868.49,6334.25,5868.49,6147.95,649200],["2022-06-23",6147.95,6427.4,6147.95,6427.4,335100],["2022-06-24",6334.25,6613.7,6334.25,6427.4,463000],["2022-06-27",6520.55,6706.85,6520.55,6613.7,422000],["2022-06-28",6613.7,6800.0,6427.4,6613.7,724900],["2022-06-29",6613.7,6800.0,6520.55,6706.85,517100],["2022-06-30",6800.0,6800.0,6334.25,6334.25,495800],["2022-07-01",6334.25,6427.4,6054.79,6427.4,409400],["2022-07-04",6520.55,6613.7,6427.4,6427.4,370500],["2022-07-05",6613.7,6613.7,6241.1,6241.1,381821],["2022-07-06",6241.1,6334.25,5775.34,6054.79,593500],["2022-07-07",6054.79,6147.95,5868.49,6054.79,360800],["2022-07-08",6147.95,6427.4,6147.95,6147.95,246600],["2022-07-11",6147.95,6334.25,6054.79,6334.25,547700],["2022-07-12",6334.25,6706.85,6334.25,6706.85,702000],["2022-07-13",6986.3,6986.3,6706.85,6800.0,712400],["2022-07-14",6147.95,6706.85,6147.95,6613.7,403700],["2022-07-15",6706.85,6800.0,6520.55,6613.7,429700],["2022-07-18",6613.7,6893.15,6613.7,6800.0,639700],["2022-07-19",6893.15,6893.15,6613.7,6706.85,367500],["2022-07-20",6706.85,7265.75,6706.85,7079.45,1090854],["2022-07-21",7079.45,7358.9,6893.15,7079.45,571200],["2022-07-22",7079.45,7265.75,6986.3,7265.75,520100],["2022-07-25",7265.75,7265.75,6893.15,6986.3,888400],["2022-07-26",6986.3,7172.6,6893.15,6986.3,440100],["2022-07-27",6893.15,6986.3,6800.0,6986.3,663900],["2022-07-28",6986.3,7265.75,6986.3,7079.45,555800],["2022-07-29",6986.3,7731.51,6986.3,7452.05,2927500],["2022-08-01",7545.21,8010.96,7452.05,7824.66,1026500],["2022-08-02",7824.66,8104.11,7731.51,7917.81,1446303],["2022-08-03",7917.81,8290.41,7638.36,8104.11,2700300],["2022-08-04",8104.11,8197.26,7824.66,7824.66,962706],["2022-08-05",7917.81,8104.11,7731.51,7917.81,1446100],["2022-08-08",7917.81,8104.11,7824.66,7917.81,890300],["2022-08-09",7917.81,8476.71,7917.81,8290.41,2203400],["2022-08-10",8290.41,8290.41,8010.96,8197.26,699600],["2022-08-11",8104.11,8383.56,7824.66,7917.81,1052200],["2022-08-12",7917.81,8010.96,7731.51,7917.81,1210100],["2022-08-15",7917.81,8290.41,7917.81,7917.81,394800],["2022-08-16",8010.96,8290.41,7917.81,8197.26,1108700],["2022-08-17",8197.26,8383.56,7824.66,7917.81,1811300],["2022-08-18",7917.81,7917.81,7824.66,7824.66,422500],["2022-08-19",7824.66,8010.96,7545.21,7731.51,652000],["2022-08-22",7731.51,7824.66,7545.21,7545.21,644600],["2022-08-23",7545.21,7731.51,7358.9,7731.51,638700],["2022-08-24",7731.51,7917.81,7731.51,7824.66,477000],["2022-08-25",7824.66,8104.11,7824.66,7824.66,638400],["2022-08-26",7917.81,7917.81,7638.36,7638.36,820000],["2022-08-29",7452.05,7545.21,7079.45,7358.9,1189400],["2022-08-30",7358.9,7638.36,7265.75,7452.05,582900],["2022-08-31",7452.05,7452.05,7265.75,7358.9,489400],["2022-09-05",7358.9,7545.21,7265.75,7358.9,480500],["2022-09-06",7358.9,7545.21,7265.75,7545.21,599300],["2022-09-07",7545.21,7545.21,7172.6,7172.6,1015400],["2022-09-08",7172.6,7265.75,6986.3,6986.3,637900],["2022-09-09",7079.45,7079.45,6800.0,6986.3,682200],["2022-09-12",7079.45,7172.6,6986.3,6986.3,291400],["2022-09-13",6986.3,6986.3,6800.0,6986.3,295500],["2022-09-14",6986.3,6986.3,6613.7,6800.0,865900],["2022-09-15",6800.0,6986.3,6800.0,6893.15,467000],["2022-09-16",6893.15,7358.9,6893.15,7172.6,1283600],["2022-09-19",7172.6,7265.75,6800.0,6800.0,531400],["2022-09-20",6800.0,7079.45,6706.85,6986.3,471700],["2022-09-21",6986.3,7079.45,6800.0,6893.15,298900],["2022-09-22",6893.15,7265.75,6800.0,7172.6,866600],["2022-09-23",7172.6,7638.36,7172.6,7452.05,1337400],["2022-09-26",7452.05,7638.36,6893.15,7079.45,1065700],["2022-09-27",6893.15,7265.75,6893.15,6986.3,537200],["2022-09-28",6986.3,6986.3,6706.85,6800.0,704500],["2022-09-29",7100.0,7300.0,6700.0,6700.0,365800],["2022-09-30",6700.0,6700.0,6200.0,6400.0,939000],["2022-10-03",6400.0,6500.0,5900.0,5900.0,489400],["2022-10-04",5900.0,6200.0,5600.0,5600.0,794800],["2022-10-05",5700.0,6000.0,5600.0,6000.0,423700],["2022-10-06",6100.0,6100.0,5600.0,5700.0,427300],["2022-10-07",5700.0,5700.0,5200.0,5200.0,751800],["2022-10-10",5200.0,5400.0,5000.0,5400.0,525600],["2022-10-11",5400.0,5400.0,4900.0,4900.0,750500],["2022-10-12",4900.0,5200.0,4900.0,5100.0,493800],["2022-10-13",5100.0,5300.0,5100.0,5200.0,348900],["2022-10-14",5300.0,5500.0,5300.0,5400.0,528900],["2022-10-17",5400.0,5400.0,5200.0,5300.0,304800],["2022-10-18",5400.0,5600.0,5300.0,5500.0,533200],["2022-10-19",5500.0,5600.0,5300.0,5400.0,406200],["2022-10-20",5400.0,5500.0,5300.0,5500.0,253900],["2022-10-21",5400.0,5500.0,5000.0,5000.0,1003700],["2022-10-24",5000.0,5200.0,4500.0,4500.0,743700],["2022-10-25",4500.0,4700.0,4100.0,4500.0,1034200],["2022-10-26",4600.0,4700.0,4300.0,4400.0,327300],["2022-10-27",4400.0,4800.0,4400.0,4800.0,497500],["2022-10-28",4800.0,5000.0,4700.0,4700.0,552600],["2022-10-31",4800.0,4900.0,4600.0,4800.0,444100],["2022-11-01",4800.0,5000.0,4800.0,4900.0,382300],["2022-11-02",4900.0,5000.0,4800.0,4900.0,265100],["2022-11-03",4800.0,4900.0,4700.0,4700.0,376700],["2022-11-04",4800.0,4800.0,4500.0,4700.0,763000],["2022-11-07",4700.0,4800.0,4400.0,4400.0,396900],["2022-11-08",4400.0,4600.0,4300.0,4500.0,315400],["2022-11-09",4600.0,4800.0,4500.0,4700.0,347900],["2022-11-10",4700.0,4800.0,4300.0,4300.0,551800],["2022-11-11",4400.0,4500.0,4000.0,4100.0,612000],["2022-11-14",4000.0,4000.0,3700.0,3700.0,588400],["2022-11-15",3700.0,3700.0,3400.0,3400.0,472600],["2022-11-16",3200.0,3700.0,3100.0,3700.0,1186200],["2022-11-17",3800.0,4000.0,3700.0,3900.0,791700],["2022-11-18",3900.0,4000.0,3700.0,4000.0,741000],["2022-11-21",3600.0,4200.0,3600.0,4100.0,1013800],["2022-11-22",4100.0,4500.0,4000.0,4200.0,2395300],["2022-11-23",4200.0,4300.0,3900.0,3900.0,940100],["2022-11-24",3900.0,4000.0,3700.0,3900.0,726100],["2022-11-25",4000.0,4200.0,3900.0,4100.0,1129600],["2022-11-28",4200.0,4500.0,4200.0,4500.0,1856200],["2022-11-29",4400.0,4800.0,4300.0,4600.0,2553400],["2022-11-30",4700.0,4700.0,4400.0,4600.0,1570000],["2022-12-01",4600.0,5000.0,4600.0,4800.0,2637900],["2022-12-02",5000.0,5000.0,4500.0,5000.0,1512000],["2022-12-05",5000.0,5200.0,4900.0,4900.0,3000600],["2022-12-06",4900.0,4900.0,4500.0,4500.0,2251100],["2022-12-07",4100.0,4600.0,4100.0,4300.0,1180800],["2022-12-08",4300.0,4700.0,4300.0,4600.0,1186000],["2022-12-09",4700.0,4700.0,4400.0,4500.0,1089300],["2022-12-12",4500.0,4800.0,4400.0,4600.0,1606800],["2022-12-13",4600.0,4600.0,4400.0,4600.0,1048000],["2022-12-14",4700.0,4800.0,4600.0,4700.0,1177800],["2022-12-15",4700.0,4900.0,4600.0,4700.0,721900],["2022-12-16",4600.0,4700.0,4400.0,4600.0,1358400],["2022-12-19",4600.0,4700.0,4500.0,4500.0,1106700],["2022-12-20",4500.0,4500.0,4100.0,4200.0,1412100],["2022-12-21",4300.0,4400.0,4100.0,4300.0,684600],["2022-12-22",4300.0,4400.0,4200.0,4300.0,483500],["2022-12-23",4200.0,4300.0,4100.0,4200.0,271900],["2022-12-26",4200.0,4200.0,3800.0,3900.0,889800],["2022-12-27",3900.0,4100.0,3800.0,4100.0,705800],["2022-12-28",4100.0,4200.0,4000.0,4100.0,279700],["2022-12-29",4100.0,4200.0,4000.0,4000.0,525200],["2022-12-30",4000.0,4100.0,3900.0,4000.0,337000],["2023-01-03",4100.0,4400.0,4000.0,4400.0,1176900],["2023-01-04",4500.0,4700.0,4400.0,4500.0,928700],["2023-01-05",4400.0,4500.0,4300.0,4400.0,518600],["2023-01-06",4400.0,4500.0,4300.0,4400.0,578500],["2023-01-09",4400.0,4500.0,4300.0,4400.0,803900],["2023-01-10",4300.0,4400.0,4300.0,4400.0,340700],["2023-01-11",4500.0,4600.0,4400.0,4500.0,663500],["2023-01-12",4500.0,4600.0,4400.0,4500.0,416900],["2023-01-13",4500.0,4500.0,4300.0,4400.0,967900],["2023-01-16",4400.0,4400.0,4300.0,4300.0,241000],["2023-01-17",4400.0,4500.0,4300.0,4400.0,368600],["2023-01-18",4400.0,4600.0,4400.0,4500.0,948600],["2023-01-19",4500.0,4700.0,4400.0,4700.0,1238500],["2023-01-27",4800.0,5000.0,4700.0,4900.0,3202100],["2023-01-30",4900.0,5000.0,4800.0,4900.0,1562700],["2023-01-31",4900.0,5300.0,4900.0,5100.0,2417100],["2023-02-01",5100.0,5400.0,4800.0,4800.0,2562400],["2023-02-02",4800.0,4900.0,4600.0,4800.0,1592300],["2023-02-03",4800.0,4900.0,4800.0,4900.0,740500],["2023-02-06",4900.0,4900.0,4700.0,4800.0,1122100],["2023-02-07",4800.0,4900.0,4600.0,4600.0,1374800],["2023-02-08",4600.0,4700.0,4500.0,4700.0,784900],["2023-02-09",4700.0,4800.0,4600.0,4700.0,567300],["2023-02-10",4700.0,5100.0,4600.0,4800.0,1728700],["2023-02-13",4800.0,5000.0,4700.0,4900.0,1318000],["2023-02-14",4900.0,5000.0,4700.0,4800.0,894600],["2023-02-15",4800.0,5000.0,4800.0,4900.0,1210100],["2023-02-16",5000.0,5000.0,4800.0,5000.0,715100],["2023-02-17",5000.0,5100.0,4800.0,4800.0,924700],["2023-02-20",4800.0,5100.0,4800.0,5100.0,1683100],["2023-02-21",5100.0,5200.0,5000.0,5100.0,1484700],["2023-02-22",5100.0,5100.0,4700.0,4700.0,1561600],["2023-02-23",4700.0,4800.0,4600.0,4800.0,1069200],["2023-02-24",4800.0,4900.0,4700.0,4700.0,390700],["2023-02-27",4700.0,4800.0,4500.0,4700.0,801200],["2023-02-28",4600.0,4900.0,4600.0,4900.0,694000],["2023-03-01",4900.0,4900.0,4700.0,4800.0,761100],["2023-03-02",4800.0,5000.0,4800.0,4900.0,438300],["2023-03-03",4900.0,5000.0,4800.0,4800.0,411400],["2023-03-06",4800.0,5000.0,4800.0,4900.0,611300],["2023-03-07",4900.0,5000.0,4800.0,4800.0,504100],["2023-03-08",4800.0,4900.0,4700.0,4900.0,347300],["2023-03-09",4900.0,5200.0,4800.0,5100.0,3104600],["2023-03-10",5100.0,5100.0,4900.0,5100.0,961200],["2023-03-13",5100.0,5200.0,4900.0,5200.0,1892200],["2023-03-14",5200.0,5200.0,4900.0,5100.0,1523000],["2023-03-15",5100.0,5200.0,5000.0,5100.0,1413100],["2023-03-16",5100.0,5100.0,4800.0,4800.0,851600],["2023-03-17",4700.0,5000.0,4700.0,4900.0,811500],["2023-03-20",4900.0,4900.0,4700.0,4800.0,921600],["2023-03-21",4800.0,4900.0,4700.0,4800.0,507300],["2023-03-22",4800.0,4900.0,4800.0,4900.0,294600],["2023-03-23",4900.0,4900.0,4700.0,4900.0,350200],["2023-03-24",4900.0,4900.0,4800.0,4800.0,412000],["2023-03-27",4800.0,4900.0,4700.0,4800.0,482400],["2023-03-28",4800.0,5000.0,4800.0,4900.0,1004200],["2023-03-29",4900.0,4900.0,4800.0,4900.0,427700],["2023-03-30",4900.0,5000.0,4700.0,4900.0,1107000],["2023-03-31",4800.0,4900.0,4700.0,4900.0,457600],["2023-04-03",4900.0,5000.0,4800.0,5000.0,1246900],["2023-04-04",4900.0,5100.0,4900.0,5100.0,1798400],["2023-04-05",5100.0,5600.0,5100.0,5600.0,13779200],["2023-04-06",5700.0,6100.0,5600.0,5700.0,4116700],["2023-04-07",5700.0,5800.0,5200.0,5500.0,7359800],["2023-04-10",5500.0,5700.0,5400.0,5500.0,3286600],["2023-04-11",5500.0,5600.0,5300.0,5500.0,2906900],["2023-04-12",5500.0,5700.0,5400.0,5500.0,2719000],["2023-04-13",5600.0,5700.0,5400.0,5500.0,1697700],["2023-04-14",5600.0,5600.0,5200.0,5200.0,1743500],["2023-04-17",5200.0,5300.0,5100.0,5100.0,1146000],["2023-04-18",5100.0,5300.0,5100.0,5200.0,1592600],["2023-04-19",5300.0,5500.0,5200.0,5200.0,1586400],["2023-04-20",5200.0,5300.0,5100.0,5300.0,1006600],["2023-04-21",5300.0,5400.0,5200.0,5300.0,839400],["2023-04-24",5300.0,5400.0,5200.0,5300.0,969400],["2023-04-25",5300.0,5400.0,5200.0,5200.0,1239000],["2023-04-26",5200.0,5300.0,5100.0,5300.0,806400],["2023-04-27",5300.0,5400.0,5200.0,5200.0,1326700],["2023-04-28",5200.0,5400.0,5200.0,5300.0,1135600],["2023-05-04",5000.0,5300.0,5000.0,5200.0,1525300],["2023-05-05",5200.0,5700.0,5100.0,5500.0,3393200],["2023-05-08",5500.0,5700.0,5400.0,5500.0,1442700],["2023-05-09",5500.0,5600.0,5400.0,5500.0,1609000],["2023-05-10",5500.0,5900.0,5400.0,5700.0,2752600],["2023-05-11",5800.0,5800.0,5600.0,5600.0,1976800],["2023-05-12",5600.0,5800.0,5500.0,5700.0,1486100],["2023-05-15",5700.0,6200.0,5700.0,5800.0,3085900],["2023-05-16",5800.0,5900.0,5700.0,5800.0,1108000],["2023-05-17",5800.0,5900.0,5600.0,5600.0,1939100],["2023-05-18",5600.0,5800.0,5500.0,5600.0,1979100],["2023-05-19",5700.0,5700.0,5400.0,5600.0,1265200],["2023-05-22",5600.0,5700.0,5500.0,5700.0,1452500],["2023-05-23",5700.0,5800.0,5600.0,5600.0,1183700],["2023-05-24",5600.0,5700.0,5500.0,5600.0,1152900],["2023-05-25",5600.0,5600.0,5500.0,5600.0,999900],["2023-05-26",5600.0,6000.0,5600.0,5800.0,4202800],["2023-05-29",5900.0,6100.0,5800.0,6000.0,2358000],["2023-05-30",6000.0,6100.0,5800.0,5900.0,2161600],["2023-05-31",5900.0,6300.0,5900.0,6100.0,4794600],["2023-06-01",6200.0,6600.0,6100.0,6300.0,3349300],["2023-06-02",6400.0,6500.0,6000.0,6100.0,3056800],["2023-06-05",6200.0,6200.0,6000.0,6100.0,1747800],["2023-06-06",6100.0,6400.0,6000.0,6300.0,2234300],["2023-06-07",6300.0,6400.0,6200.0,6400.0,2157600],["2023-06-08",6400.0,6400.0,6000.0,6000.0,3082200],["2023-06-09",6000.0,6100.0,5800.0,6000.0,2161500],["2023-06-12",6100.0,6200.0,5900.0,6100.0,2042400],["2023-06-13",6100.0,6400.0,6100.0,6200.0,3836100],["2023-06-14",6300.0,6300.0,6000.0,6000.0,1930500],["2023-06-15",6000.0,6100.0,5900.0,6000.0,1553100],["2023-06-16",6100.0,6100.0,5900.0,5900.0,1545300],["2023-06-19",6000.0,6000.0,5600.0,5700.0,2445000],["2023-06-20",5700.0,5900.0,5700.0,5900.0,607200],["2023-06-21",5900.0,6000.0,5800.0,6000.0,1302200],["2023-06-22",6000.0,6100.0,5900.0,5900.0,2398300],["2023-06-23",5900.0,6100.0,5900.0,6000.0,1919500],["2023-06-26",6000.0,6100.0,5700.0,5900.0,1683000],["2023-06-27",5800.0,6000.0,5800.0,5800.0,843700],["2023-06-28",5900.0,5900.0,5700.0,5700.0,1620300],["2023-06-29",5700.0,5800.0,5500.0,5500.0,2171600],["2023-06-30",5600.0,5700.0,5500.0,5500.0,963900],["2023-07-03",5600.0,5700.0,5500.0,5600.0,715600],["2023-07-04",5600.0,5700.0,5500.0,5700.0,832700],["2023-07-05",5700.0,5800.0,5600.0,5700.0,1061700],["2023-07-06",5700.0,5700.0,5500.0,5500.0,1270500],["2023-07-07",5500.0,5600.0,5500.0,5500.0,726200],["2023-07-10",5600.0,5700.0,5500.0,5700.0,1100600],["2023-07-11",5700.0,5700.0,5500.0,5600.0,1183700],["2023-07-12",5600.0,5700.0,5500.0,5600.0,1861700],["2023-07-13",5600.0,5700.0,5600.0,5700.0,1075500],["2023-07-14",5700.0,5800.0,5600.0,5700.0,1771200],["2023-07-17",5700.0,6000.0,5700.0,5900.0,4502800],["2023-07-18",5900.0,6000.0,5700.0,5800.0,5996800],["2023-07-19",5800.0,5900.0,5700.0,5700.0,2272800],["2023-07-20",5700.0,5800.0,5600.0,5700.0,1415300],["2023-07-21",5800.0,5900.0,5700.0,5800.0,2093200],["2023-07-24",5800.0,6100.0,5700.0,6100.0,4473500],["2023-07-25",6100.0,6200.0,5900.0,6000.0,2344800],["2023-07-26",6000.0,6000.0,5800.0,5900.0,1952200],["2023-07-27",5900.0,6000.0,5800.0,6000.0,2904100],["2023-07-28",6000.0,6100.0,5900.0,6000.0,2869900],["2023-07-31",6000.0,6200.0,5900.0,6100.0,3119000],["2023-08-01",6100.0,6200.0,5900.0,5900.0,3748700],["2023-08-02",5900.0,6000.0,5800.0,5900.0,3041800],["2023-08-03",5900.0,6000.0,5800.0,5800.0,1731400],["2023-08-04",5900.0,6000.0,5800.0,5900.0,2739200],["2023-08-07",6000.0,6000.0,5800.0,6000.0,2466300],["2023-08-08",6000.0,6500.0,5900.0,6200.0,8025900],["2023-08-09",6200.0,6400.0,6100.0,6300.0,4374200],["2023-08-10",6300.0,6400.0,6000.0,6100.0,3998600],["2023-08-11",6100.0,6200.0,5900.0,6100.0,2467500],["2023-08-14",6100.0,6200.0,6000.0,6100.0,2264600],["2023-08-15",6200.0,6300.0,6100.0,6100.0,2014000],["2023-08-16",6100.0,6200.0,6000.0,6100.0,4418150],["2023-08-17",6100.0,6200.0,5900.0,5900.0,1886200],["2023-08-18",5900.0,5900.0,5400.0,5400.0,6309700],["2023-08-21",5200.0,5500.0,5200.0,5300.0,2731600],["2023-08-22",5300.0,5400.0,5100.0,5400.0,1490500],["2023-08-23",5400.0,5500.0,5300.0,5300.0,1127000],["2023-08-24",5300.0,5400.0,5200.0,5400.0,770400],["2023-08-25",5400.0,5500.0,5300.0,5300.0,1379400],["2023-08-28",5300.0,5500.0,5300.0,5400.0,1426900],["2023-08-29",5500.0,5500.0,5300.0,5400.0,1459800],["2023-08-30",5500.0,5500.0,5300.0,5400.0,1316800],["2023-08-31",5400.0,5500.0,5400.0,5500.0,765300],["2023-09-05",5500.0,5700.0,5500.0,5600.0,1882400],["2023-09-06",5600.0,5700.0,5500.0,5600.0,1184600],["2023-09-07",5600.0,5700.0,5500.0,5600.0,1917700],["2023-09-08",5600.0,5800.0,5500.0,5700.0,1548700],["2023-09-11",5800.0,5800.0,5400.0,5500.0,1753300],["2023-09-12",5500.0,5600.0,5400.0,5600.0,1070100],["2023-09-13",5600.0,5600.0,5400.0,5500.0,1782300],["2023-09-14",5500.0,5500.0,5300.0,5400.0,916000],["2023-09-15",5400.0,5500.0,5300.0,5400.0,789300],["2023-09-18",5400.0,5400.0,5300.0,5300.0,525800],["2023-09-19",5300.0,5400.0,5200.0,5300.0,859200],["2023-09-20",5300.0,5400.0,5300.0,5300.0,758300],["2023-09-21",5400.0,5500.0,5300.0,5500.0,992400],["2023-09-22",5500.0,5500.0,5100.0,5200.0,1490300],["2023-09-25",5200.0,5300.0,4700.0,4700.0,1420400],["2023-09-26",4800.0,4800.0,4300.0,4300.0,2462800],["2023-09-27",4300.0,4600.0,4200.0,4600.0,1472000],["2023-09-28",4700.0,4700.0,4400.0,4500.0,508400],["2023-09-29",4500.0,4700.0,4500.0,4600.0,658200],["2023-10-02",4600.0,4700.0,4500.0,4600.0,687900],["2023-10-03",4600.0,4600.0,4300.0,4300.0,1281500],["2023-10-04",4300.0,4500.0,4200.0,4500.0,547600],["2023-10-05",4500.0,4600.0,4400.0,4400.0,450900],["2023-10-06",4400.0,4500.0,4300.0,4400.0,431200],["2023-10-09",4400.0,4500.0,4400.0,4400.0,427700],["2023-10-10",4400.0,4600.0,4400.0,4500.0,982900],["2023-10-11",4600.0,4600.0,4500.0,4600.0,381200],["2023-10-12",4600.0,4700.0,4500.0,4600.0,897300],["2023-10-13",4600.0,4600.0,4400.0,4500.0,602700],["2023-10-16",4600.0,4600.0,4400.0,4500.0,579500],["2023-10-17",4500.0,4600.0,4400.0,4400.0,398500],["2023-10-18",4500.0,4500.0,4100.0,4300.0,1466500],["2023-10-19",4300.0,4300.0,4100.0,4200.0,909700],["2023-10-20",4200.0,4300.0,4100.0,4300.0,638200],["2023-10-23",4300.0,4400.0,4200.0,4300.0,459300],["2023-10-24",4300.0,4400.0,4200.0,4300.0,413500],["2023-10-25",4300.0,4400.0,4300.0,4300.0,437600],["2023-10-26",4300.0,4300.0,3900.0,4000.0,1987400],["2023-10-27",4000.0,4100.0,3900.0,4000.0,449900],["2023-10-30",4000.0,4000.0,3900.0,3900.0,411500],["2023-10-31",3900.0,4000.0,3800.0,3800.0,512800],["2023-11-01",3800.0,3900.0,3700.0,3800.0,717400],["2023-11-02",3800.0,4100.0,3800.0,4100.0,1077200],["2023-11-03",4100.0,4200.0,3900.0,4000.0,859900],["2023-11-06",4000.0,4100.0,3900.0,4000.0,600900],["2023-11-07",4000.0,4000.0,3900.0,3900.0,268100],["2023-11-08",4000.0,4200.0,3900.0,4100.0,1132500],["2023-11-09",4100.0,4400.0,4100.0,4200.0,1883500],["2023-11-10",4200.0,4300.0,4100.0,4200.0,1267700],["2023-11-13",4200.0,4400.0,4200.0,4300.0,1461100],["2023-11-14",4300.0,4400.0,4200.0,4300.0,738100],["2023-11-15",4300.0,4500.0,4300.0,4300.0,1767100],["2023-11-16",4300.0,4400.0,4200.0,4400.0,552000],["2023-11-17",4400.0,4500.0,4200.0,4300.0,1144300],["2023-11-20",4300.0,4300.0,4100.0,4200.0,904600],["2023-11-21",4200.0,4300.0,4200.0,4300.0,181300],["2023-11-22",4300.0,4300.0,4200.0,4200.0,433500],["2023-11-23",4200.0,4400.0,4200.0,4200.0,1086100],["2023-11-24",4200.0,4300.0,4000.0,4200.0,1105400],["2023-11-27",4200.0,4200.0,4100.0,4100.0,617800],["2023-11-28",4100.0,4200.0,4000.0,4200.0,687300],["2023-11-29",4200.0,4200.0,4100.0,4100.0,273100],["2023-11-30",4100.0,4200.0,4100.0,4100.0,194300],["2023-12-01",4200.0,4200.0,4000.0,4100.0,617900],["2023-12-04",4200.0,4300.0,4100.0,4200.0,799000],["2023-12-05",4200.0,4300.0,4100.0,4200.0,728800],["2023-12-06",4200.0,4400.0,4200.0,4400.0,1068300],["2023-12-07",4400.0,4400.0,4200.0,4300.0,1227700],["2023-12-08",4300.0,4400.0,4300.0,4300.0,639100],["2023-12-11",4300.0,4400.0,4200.0,4300.0,361700],["2023-12-12",4300.0,4400.0,4200.0,4400.0,907800],["2023-12-13",4400.0,4400.0,4200.0,4200.0,623500],["2023-12-14",4300.0,4400.0,4200.0,4200.0,904400],["2023-12-15",4300.0,4300.0,4200.0,4200.0,219600],["2023-12-18",4300.0,4500.0,4200.0,4300.0,2150300],["2023-12-19",4400.0,4500.0,4300.0,4400.0,432200],["2023-12-20",4400.0,4500.0,4300.0,4400.0,649700],["2023-12-21",4400.0,4400.0,4300.0,4400.0,583700],["2023-12-22",4300.0,4400.0,4200.0,4300.0,408400],["2023-12-25",4300.0,4400.0,4200.0,4300.0,715200],["2023-12-26",4400.0,4400.0,4200.0,4300.0,526500],["2023-12-27",4300.0,4400.0,4300.0,4300.0,452300],["2023-12-28",4400.0,4500.0,4300.0,4400.0,1325700],["2023-12-29",4400.0,4600.0,4400.0,4400.0,1131700],["2024-01-02",4500.0,4600.0,4400.0,4500.0,886400],["2024-01-03",4500.0,4600.0,4400.0,4600.0,692400],["2024-01-04",4600.0,4800.0,4600.0,4600.0,2152500],["2024-01-05",4600.0,4700.0,4600.0,4600.0,888100],["2024-01-08",4700.0,4800.0,4600.0,4800.0,1188300],["2024-01-09",4800.0,4900.0,4700.0,4700.0,1182200],["2024-01-10",4800.0,4800.0,4600.0,4700.0,1157300],["2024-01-11",4700.0,5100.0,4700.0,5100.0,5524700],["2024-01-12",5100.0,5200.0,4900.0,5000.0,1846800],["2024-01-15",5100.0,5400.0,5000.0,5400.0,4381500],["2024-01-16",5400.0,5400.0,5100.0,5400.0,1811700],["2024-01-17",5400.0,5700.0,5100.0,5500.0,4724800],["2024-01-18",5500.0,5600.0,5000.0,5300.0,4859300],["2024-01-19",5300.0,5300.0,5000.0,5000.0,2357200],["2024-01-22",5000.0,5200.0,4900.0,5100.0,1409900],["2024-01-23",5100.0,5200.0,5000.0,5200.0,951300],["2024-01-24",5200.0,5200.0,4900.0,5100.0,1533300],["2024-01-25",5000.0,5100.0,4900.0,5000.0,1998500],["2024-01-26",5000.0,5100.0,4900.0,5100.0,2286100],["2024-01-29",5100.0,5100.0,4800.0,4900.0,1864900],["2024-01-30",4900.0,4900.0,4600.0,4900.0,2581400],["2024-01-31",4900.0,4900.0,4700.0,4700.0,2444400],["2024-02-01",4800.0,5100.0,4700.0,5100.0,2966400],["2024-02-02",5100.0,5100.0,4800.0,4900.0,1817373],["2024-02-05",4900.0,4900.0,4800.0,4900.0,1109100],["2024-02-06",4900.0,4900.0,4800.0,4900.0,410700],["2024-02-07",4900.0,5000.0,4800.0,4900.0,914000],["2024-02-15",4900.0,4900.0,4800.0,4900.0,578300],["2024-02-16",4900.0,4900.0,4800.0,4900.0,480700],["2024-02-19",4900.0,5000.0,4800.0,5000.0,1425400],["2024-02-20",5000.0,5000.0,4900.0,4900.0,1474900],["2024-02-21",4900.0,5000.0,4900.0,5000.0,472400],["2024-02-22",5000.0,5100.0,4900.0,5100.0,1428900],["2024-02-23",5100.0,5100.0,4800.0,4800.0,1518100],["2024-02-26",4800.0,5000.0,4800.0,4900.0,706100],["2024-02-27",4900.0,4900.0,4800.0,4900.0,413900],["2024-02-28",4900.0,5000.0,4800.0,4800.0,537200],["2024-02-29",4900.0,4900.0,4700.0,4700.0,1323200],["2024-03-01",4800.0,4900.0,4700.0,4700.0,412200],["2024-03-04",4800.0,4900.0,4700.0,4800.0,1153300],["2024-03-05",4800.0,4900.0,4700.0,4900.0,742700],["2024-03-06",4800.0,4900.0,4700.0,4800.0,1121800],["2024-03-07",4800.0,4800.0,4600.0,4700.0,606200],["2024-03-08",4700.0,4800.0,4600.0,4600.0,1131600],["2024-03-11",4600.0,4700.0,4500.0,4600.0,541200],["2024-03-12",4600.0,4700.0,4500.0,4500.0,497800],["2024-03-13",4500.0,4700.0,4500.0,4600.0,808400],["2024-03-14",4600.0,4700.0,4500.0,4600.0,1318200],["2024-03-15",4600.0,4600.0,4500.0,4500.0,481500],["2024-03-18",4500.0,4600.0,4300.0,4400.0,1057300],["2024-03-19",4400.0,4500.0,4300.0,4400.0,461900],["2024-03-20",4400.0,4600.0,4400.0,4600.0,453500],["2024-03-21",4600.0,4600.0,4500.0,4600.0,369200],["2024-03-22",4600.0,4700.0,4500.0,4500.0,579800],["2024-03-25",4500.0,4600.0,4400.0,4600.0,587500],["2024-03-26",4500.0,4600.0,4400.0,4500.0,284700],["2024-03-27",4500.0,4700.0,4500.0,4600.0,678700],["2024-03-28",4600.0,4700.0,4600.0,4700.0,738600],["2024-03-29",4700.0,4700.0,4500.0,4600.0,423600],["2024-04-01",4500.0,4600.0,4500.0,4600.0,396000],["2024-04-02",4600.0,4600.0,4400.0,4600.0,1745700],["2024-04-03",4500.0,4600.0,4400.0,4500.0,576700],["2024-04-04",4500.0,4500.0,4200.0,4300.0,1854600],["2024-04-05",4300.0,4400.0,4200.0,4400.0,1165500],["2024-04-08",4300.0,4400.0,4200.0,4200.0,317800],["2024-04-09",4200.0,4300.0,4200.0,4300.0,944100],["2024-04-10",4300.0,4300.0,4200.0,4200.0,761400],["2024-04-11",4200.0,4300.0,4100.0,4200.0,271900],["2024-04-12",4200.0,4300.0,4100.0,4200.0,521200],["2024-04-15",4200.0,4200.0,3900.0,3900.0,698500],["2024-04-16",3900.0,4100.0,3800.0,3900.0,968500],["2024-04-17",3900.0,4000.0,3800.0,3900.0,429300],["2024-04-19",3900.0,4000.0,3800.0,3900.0,1066600],["2024-04-22",3900.0,4100.0,3900.0,4000.0,402900],["2024-04-23",4000.0,4100.0,3900.0,4000.0,475600],["2024-04-24",4000.0,4100.0,4000.0,4100.0,184400],["2024-04-25",4100.0,4100.0,4000.0,4000.0,130300],["2024-04-26",4000.0,4100.0,4000.0,4000.0,218800],["2024-05-02",4000.0,4000.0,4000.0,4000.0,182200],["2024-05-03",4000.0,4200.0,4000.0,4100.0,371000],["2024-05-06",4000.0,4200.0,4000.0,4100.0,123600],["2024-05-07",4100.0,4400.0,4100.0,4200.0,1243700],["2024-05-08",4200.0,4300.0,4100.0,4300.0,585900],["2024-05-09",4300.0,4400.0,4200.0,4300.0,560000],["2024-05-10",4300.0,4300.0,4100.0,4300.0,607400],["2024-05-13",4300.0,4400.0,4200.0,4400.0,562800],["2024-05-14",4300.0,4600.0,4300.0,4600.0,1401900],["2024-05-15",4500.0,4600.0,4400.0,4400.0,640900],["2024-05-16",4400.0,4500.0,4300.0,4300.0,499800],["2024-05-17",4400.0,4400.0,4300.0,4300.0,595200],["2024-05-20",4300.0,4400.0,4300.0,4300.0,328800],["2024-05-21",4400.0,4400.0,4200.0,4400.0,470500],["2024-05-22",4400.0,4400.0,4300.0,4400.0,326100],["2024-05-23",4400.0,4400.0,4300.0,4400.0,195100],["2024-05-24",4300.0,4400.0,4200.0,4300.0,468900],["2024-05-27",4300.0,4400.0,4200.0,4400.0,563400],["2024-05-28",4400.0,4500.0,4300.0,4400.0,781200],["2024-05-29",4400.0,4500.0,4300.0,4300.0,874400],["2024-05-30",4300.0,4400.0,4200.0,4400.0,1245000],["2024-05-31",4400.0,4500.0,4300.0,4500.0,557500],["2024-06-03",4400.0,4500.0,4300.0,4400.0,616200],["2024-06-04",4300.0,4400.0,4300.0,4400.0,522600],["2024-06-05",4400.0,4500.0,4300.0,4500.0,353800],["2024-06-06",4500.0,4500.0,4300.0,4400.0,709300],["2024-06-07",4400.0,4500.0,4300.0,4500.0,823700],["2024-06-10",4400.0,4500.0,4400.0,4500.0,247100],["2024-06-11",4500.0,4600.0,4400.0,4400.0,1035800],["2024-06-12",4400.0,4600.0,4400.0,4500.0,609300],["2024-06-13",4500.0,4600.0,4400.0,4400.0,440500],["2024-06-14",4400.0,4700.0,4400.0,4700.0,3917800],["2024-06-17",4600.0,4700.0,4400.0,4600.0,784100],["2024-06-18",4600.0,4600.0,4400.0,4600.0,928100],["2024-06-19",4600.0,4600.0,4400.0,4500.0,563600],["2024-06-20",4500.0,4600.0,4400.0,4600.0,1070900],["2024-06-21",4600.0,4600.0,4400.0,4500.0,892900],["2024-06-24",4500.0,4600.0,4400.0,4500.0,533900],["2024-06-25",4500.0,4500.0,4400.0,4500.0,566700],["2024-06-26",4500.0,4500.0,4300.0,4400.0,465400],["2024-06-27",4400.0,4400.0,4300.0,4400.0,216600],["2024-06-28",4300.0,4400.0,4200.0,4400.0,355500],["2024-07-01",4300.0,4300.0,4000.0,4100.0,7202100],["2024-07-02",4100.0,4200.0,4100.0,4100.0,3769300],["2024-07-03",4100.0,4200.0,3900.0,4000.0,905500],["2024-07-04",4100.0,4100.0,4000.0,4000.0,686200],["2024-07-05",4100.0,4100.0,3900.0,4000.0,577100],["2024-07-08",4000.0,4100.0,4000.0,4000.0,331500],["2024-07-09",4000.0,4100.0,4000.0,4000.0,322400],["2024-07-10",4000.0,4100.0,4000.0,4000.0,284300],["2024-07-11",4000.0,4100.0,4000.0,4000.0,142200],["2024-07-12",4100.0,4100.0,3900.0,4000.0,271300],["2024-07-15",4000.0,4100.0,3900.0,3900.0,202000],["2024-07-16",4000.0,4100.0,3900.0,3900.0,225400],["2024-07-17",4000.0,4100.0,3800.0,3800.0,659900],["2024-07-18",3900.0,4000.0,3800.0,3900.0,489100],["2024-07-19",3900.0,4000.0,3800.0,3800.0,101100],["2024-07-22",3900.0,3900.0,3700.0,3800.0,471100],["2024-07-23",3800.0,3900.0,3700.0,3700.0,222500],["2024-07-24",3800.0,3800.0,3700.0,3700.0,316200],["2024-07-25",3700.0,3800.0,3600.0,3700.0,88800],["2024-07-26",3700.0,3800.0,3700.0,3700.0,58600],["2024-07-29",3700.0,3800.0,3700.0,3800.0,70900],["2024-07-30",3800.0,3800.0,3500.0,3700.0,493900],["2024-07-31",3700.0,3700.0,3500.0,3500.0,473400],["2024-08-01",3500.0,3600.0,3400.0,3500.0,637500],["2024-08-02",3500.0,3600.0,3400.0,3600.0,433300],["2024-08-05",3600.0,3600.0,3300.0,3400.0,458500],["2024-08-06",3400.0,3500.0,3300.0,3500.0,493800],["2024-08-07",3400.0,3500.0,3300.0,3400.0,87800],["2024-08-08",3400.0,3400.0,3200.0,3400.0,432900],["2024-08-09",3300.0,3400.0,3300.0,3400.0,75900],["2024-08-12",3400.0,3400.0,3200.0,3300.0,289100],["2024-08-13",3300.0,3400.0,3200.0,3300.0,293800],["2024-08-14",3300.0,3400.0,3200.0,3200.0,103300],["2024-08-15",3200.0,3300.0,3200.0,3200.0,151000],["2024-08-16",3200.0,3400.0,3100.0,3400.0,361800],["2024-08-19",3400.0,3500.0,3400.0,3500.0,134700],["2024-08-20",3400.0,3500.0,3400.0,3400.0,302000],["2024-08-21",3400.0,3500.0,3300.0,3400.0,207300],["2024-08-22",3400.0,3500.0,3300.0,3400.0,142800],["2024-08-23",3400.0,3500.0,3300.0,3500.0,70400],["2024-08-26",3500.0,3500.0,3400.0,3400.0,136500],["2024-08-27",3400.0,3500.0,3400.0,3500.0,301200],["2024-08-28",3500.0,3500.0,3400.0,3400.0,172600],["2024-08-29",3400.0,3500.0,3300.0,3400.0,85100],["2024-08-30",3400.0,3500.0,3300.0,3400.0,173200],["2024-09-04",3300.0,3400.0,3200.0,3200.0,228100],["2024-09-05",3200.0,3400.0,3200.0,3300.0,294300],["2024-09-06",3300.0,3400.0,3200.0,3300.0,71900],["2024-09-09",3300.0,3400.0,3300.0,3300.0,119300],["2024-09-10",3300.0,3400.0,3300.0,3300.0,71400],["2024-09-11",3300.0,3300.0,3200.0,3300.0,95400],["2024-09-12",3300.0,3300.0,3200.0,3200.0,84600],["2024-09-13",3200.0,3400.0,3200.0,3200.0,237100],["2024-09-16",3200.0,3300.0,3200.0,3300.0,82400],["2024-09-17",3300.0,3400.0,3200.0,3400.0,349300],["2024-09-18",3400.0,3500.0,3300.0,3400.0,450100],["2024-09-19",3400.0,3500.0,3300.0,3400.0,216100],["2024-09-20",3400.0,3500.0,3300.0,3300.0,137200],["2024-09-23",3300.0,3400.0,3300.0,3400.0,227800],["2024-09-24",3400.0,3400.0,3300.0,3300.0,210900],["2024-09-25",3300.0,3400.0,3300.0,3300.0,308100],["2024-09-26",3300.0,3400.0,3200.0,3300.0,387300],["2024-09-27",3300.0,3400.0,3200.0,3300.0,170400],["2024-09-30",3300.0,3400.0,3200.0,3300.0,96400],["2024-10-01",3300.0,3500.0,3200.0,3400.0,680100],["2024-10-02",3400.0,3400.0,3300.0,3400.0,81800],["2024-10-03",3300.0,3400.0,3300.0,3300.0,229600],["2024-10-04",3300.0,3300.0,3200.0,3300.0,375200],["2024-10-07",3300.0,3300.0,3200.0,3300.0,79800],["2024-10-08",3300.0,3300.0,3200.0,3200.0,427500],["2024-10-09",3200.0,3300.0,3200.0,3200.0,148300],["2024-10-10",3200.0,3300.0,3200.0,3200.0,418700],["2024-10-11",3200.0,3200.0,2900.0,3100.0,779000],["2024-10-14",3100.0,3100.0,3000.0,3000.0,254600],["2024-10-15",3000.0,3100.0,2900.0,3000.0,301200],["2024-10-16",3000.0,3000.0,2900.0,3000.0,129800],["2024-10-17",3000.0,3200.0,3000.0,3100.0,704700],["2024-10-18",3100.0,3200.0,3000.0,3000.0,88400],["2024-10-21",3100.0,3100.0,3000.0,3000.0,133500],["2024-10-22",3000.0,3100.0,3000.0,3100.0,92300],["2024-10-23",3100.0,3100.0,3000.0,3100.0,93700],["2024-10-24",3100.0,3200.0,3000.0,3000.0,72600],["2024-10-25",3000.0,3100.0,3000.0,3000.0,444900],["2024-10-28",3000.0,3100.0,3000.0,3000.0,212800],["2024-10-29",3000.0,3200.0,3000.0,3100.0,347100],["2024-10-30",3100.0,3200.0,3000.0,3200.0,408500],["2024-10-31",3200.0,3200.0,3100.0,3100.0,239900],["2024-11-01",3100.0,3200.0,3000.0,3200.0,361600],["2024-11-04",3200.0,3200.0,3100.0,3100.0,301400],["2024-11-05",3100.0,3200.0,3100.0,3100.0,93900],["2024-11-06",3100.0,3200.0,3100.0,3100.0,145400],["2024-11-07",3100.0,3200.0,3100.0,3100.0,168500],["2024-11-08",3100.0,3200.0,3100.0,3100.0,77000],["2024-11-11",3100.0,3200.0,3000.0,3100.0,232100],["2024-11-12",3100.0,3200.0,3100.0,3100.0,156200],["2024-11-13",3200.0,3200.0,3100.0,3200.0,293500],["2024-11-14",3100.0,3200.0,3100.0,3100.0,218300],["2024-11-15",3100.0,3100.0,3000.0,3100.0,462800],["2024-11-18",3100.0,3100.0,3000.0,3000.0,81900],["2024-11-19",3000.0,3100.0,2900.0,2900.0,162900],["2024-11-20",2900.0,3100.0,2900.0,3100.0,335500],["2024-11-21",3100.0,3100.0,3000.0,3000.0,23800],["2024-11-22",3100.0,3100.0,3000.0,3000.0,104500],["2024-11-25",3000.0,3100.0,3000.0,3000.0,58600],["2024-11-26",3000.0,3100.0,3000.0,3100.0,195300],["2024-11-27",3100.0,3100.0,3000.0,3000.0,44900],["2024-11-28",3100.0,3100.0,3000.0,3100.0,141500],["2024-11-29",3100.0,3100.0,3000.0,3100.0,31900],["2024-12-02",3100.0,3200.0,3000.0,3000.0,430100],["2024-12-03",3000.0,3100.0,3000.0,3100.0,79300],["2024-12-04",3100.0,3100.0,3000.0,3000.0,71700],["2024-12-05",3100.0,3100.0,3000.0,3000.0,335000],["2024-12-06",3000.0,3100.0,3000.0,3000.0,86700],["2024-12-09",3100.0,3100.0,3000.0,3000.0,43400],["2024-12-10",3000.0,3300.0,3000.0,3300.0,1166000],["2024-12-11",3300.0,3400.0,3200.0,3300.0,314000],["2024-12-12",3300.0,3300.0,3100.0,3200.0,333400],["2024-12-13",3200.0,3200.0,3100.0,3100.0,17100],["2024-12-16",3200.0,3200.0,3100.0,3200.0,131600],["2024-12-17",3100.0,3200.0,3100.0,3200.0,86600],["2024-12-18",3200.0,3200.0,3100.0,3100.0,180500],["2024-12-19",3100.0,3200.0,3000.0,3100.0,274300],["2024-12-20",3100.0,3200.0,3000.0,3000.0,200200],["2024-12-23",3200.0,3200.0,3100.0,3100.0,142500],["2024-12-24",3100.0,3400.0,3100.0,3400.0,1336400],["2024-12-25",3400.0,3600.0,3400.0,3500.0,872700],["2024-12-26",3500.0,3500.0,3300.0,3400.0,646200],["2024-12-27",3400.0,3400.0,3200.0,3200.0,321100],["2024-12-30",3300.0,3300.0,3200.0,3200.0,101300],["2024-12-31",3300.0,3400.0,3200.0,3300.0,293500],["2025-01-02",3400.0,3400.0,3300.0,3400.0,116500],["2025-01-03",3300.0,3400.0,3200.0,3300.0,235100],["2025-01-06",3300.0,3400.0,3200.0,3300.0,228600],["2025-01-07",3400.0,3400.0,3200.0,3300.0,119600],["2025-01-08",3200.0,3300.0,3200.0,3200.0,119400],["2025-01-09",3300.0,3500.0,3200.0,3400.0,770800],["2025-01-10",3400.0,3400.0,3200.0,3300.0,308700],["2025-01-13",3300.0,3300.0,3200.0,3200.0,112600],["2025-01-14",3200.0,3300.0,3200.0,3200.0,236900],["2025-01-15",3300.0,3300.0,3100.0,3200.0,266000],["2025-01-16",3300.0,3300.0,3200.0,3200.0,29200],["2025-01-17",3200.0,3300.0,3100.0,3300.0,133700],["2025-01-20",3300.0,3300.0,3200.0,3200.0,180400],["2025-01-21",3200.0,3200.0,3100.0,3100.0,233800],["2025-01-22",3200.0,3200.0,3100.0,3100.0,29400],["2025-01-23",3200.0,3300.0,3100.0,3200.0,357600],["2025-01-24",3200.0,3300.0,3200.0,3200.0,303700],["2025-02-03",3200.0,3300.0,3200.0,3300.0,301600],["2025-02-04",3300.0,3400.0,3300.0,3400.0,378700],["2025-02-05",3400.0,3500.0,3300.0,3400.0,512700],["2025-02-06",3500.0,3700.0,3400.0,3700.0,2026000],["2025-02-07",3700.0,3900.0,3600.0,3700.0,842300],["2025-02-10",3700.0,3800.0,3500.0,3500.0,822300],["2025-02-11",3500.0,3700.0,3500.0,3600.0,576700],["2025-02-12",3600.0,3800.0,3500.0,3700.0,616300],["2025-02-13",3700.0,3800.0,3500.0,3600.0,283100],["2025-02-14",3600.0,3700.0,3500.0,3600.0,344400],["2025-02-17",3600.0,3800.0,3500.0,3700.0,400200],["2025-02-18",3700.0,3800.0,3600.0,3700.0,365900],["2025-02-19",3700.0,4000.0,3600.0,3900.0,1452100],["2025-02-20",3900.0,4000.0,3800.0,3800.0,301100],["2025-02-21",3800.0,4000.0,3800.0,3800.0,734100],["2025-02-24",3800.0,3900.0,3700.0,3800.0,442900],["2025-02-25",3800.0,3900.0,3600.0,3800.0,404400],["2025-02-26",3700.0,3800.0,3700.0,3700.0,81100],["2025-02-27",3700.0,3800.0,3700.0,3800.0,215600],["2025-02-28",3800.0,3800.0,3700.0,3700.0,347400],["2025-03-03",3700.0,3800.0,3700.0,3800.0,154500],["2025-03-04",3800.0,3800.0,3600.0,3800.0,273400],["2025-03-05",3800.0,3800.0,3700.0,3700.0,210900],["2025-03-06",3700.0,3800.0,3700.0,3800.0,205900],["2025-03-07",3700.0,3800.0,3700.0,3700.0,187900],["2025-03-10",3800.0,3800.0,3400.0,3600.0,890300],["2025-03-11",3600.0,3600.0,3500.0,3500.0,130400],["2025-03-12",3500.0,3700.0,3500.0,3500.0,350500],["2025-03-13",3600.0,3700.0,3500.0,3600.0,85300],["2025-03-14",3600.0,3600.0,3400.0,3500.0,479000],["2025-03-17",3500.0,3600.0,3400.0,3600.0,225700],["2025-03-18",3500.0,3600.0,3500.0,3500.0,251800],["2025-03-19",3500.0,3600.0,3400.0,3600.0,141100],["2025-03-20",3500.0,3500.0,3400.0,3500.0,350400],["2025-03-21",3400.0,3500.0,3400.0,3400.0,55100],["2025-03-24",3400.0,3500.0,3400.0,3400.0,90800],["2025-03-25",3400.0,3500.0,3300.0,3400.0,600500],["2025-03-26",3400.0,3500.0,3400.0,3500.0,139400],["2025-03-27",3400.0,3500.0,3400.0,3400.0,199300],["2025-03-28",3500.0,3500.0,3300.0,3400.0,197800],["2025-03-31",3400.0,3500.0,3400.0,3400.0,165900],["2025-04-01",3400.0,3500.0,3300.0,3400.0,704600],["2025-04-02",3400.0,3600.0,3400.0,3600.0,344100],["2025-04-03",3600.0,3600.0,3300.0,3300.0,896400],["2025-04-04",3200.0,3200.0,3000.0,3100.0,808200],["2025-04-08",3100.0,3100.0,2800.0,2800.0,1113800],["2025-04-09",2800.0,2900.0,2600.0,2800.0,913000],["2025-04-10",2900.0,3000.0,2900.0,3000.0,114100],["2025-04-11",3200.0,3200.0,3000.0,3100.0,533600],["2025-04-14",3100.0,3200.0,3000.0,3100.0,221700],["2025-04-15",3100.0,3100.0,3000.0,3100.0,105400],["2025-04-16",3100.0,3100.0,3000.0,3000.0,339600],["2025-04-17",3000.0,3100.0,2900.0,3000.0,183600],["2025-04-18",3000.0,3100.0,3000.0,3000.0,34300],["2025-04-21",3000.0,3100.0,3000.0,3000.0,269600],["2025-04-22",3000.0,3100.0,2700.0,2900.0,664300],["2025-04-23",2900.0,3000.0,2800.0,2900.0,339300],["2025-04-24",2900.0,3000.0,2900.0,3000.0,126100],["2025-04-25",3000.0,3000.0,2900.0,3000.0,230000],["2025-04-28",3000.0,3000.0,2900.0,2900.0,204600],["2025-04-29",2900.0,3100.0,2900.0,3100.0,724200],["2025-05-05",3100.0,3200.0,3000.0,3100.0,129800],["2025-05-06",3100.0,3300.0,3000.0,3100.0,635600],["2025-05-07",3100.0,3200.0,3100.0,3100.0,198700],["2025-05-08",3200.0,3200.0,3100.0,3100.0,59000],["2025-05-09",3100.0,3200.0,3100.0,3100.0,224500],["2025-05-12",3100.0,3200.0,3100.0,3100.0,70400],["2025-05-13",3100.0,3300.0,3100.0,3200.0,418400],["2025-05-14",3200.0,3300.0,3100.0,3200.0,311500],["2025-05-15",3200.0,3300.0,3200.0,3200.0,163900],["2025-05-16",3300.0,3400.0,3200.0,3200.0,798100],["2025-05-19",3200.0,3300.0,3200.0,3200.0,156900],["2025-05-20",3200.0,3400.0,3100.0,3300.0,828100],["2025-05-21",3200.0,3300.0,3100.0,3200.0,636500],["2025-05-22",3200.0,3200.0,3100.0,3200.0,188900],["2025-05-23",3100.0,3200.0,3100.0,3100.0,220600],["2025-05-26",3100.0,3200.0,3100.0,3100.0,317300],["2025-05-27",3100.0,3200.0,3100.0,3200.0,450600],["2025-05-28",3200.0,3300.0,3200.0,3200.0,371100],["2025-05-29",3300.0,3400.0,3200.0,3300.0,174100],["2025-05-30",3300.0,3300.0,3100.0,3100.0,280800],["2025-06-02",3100.0,3300.0,3100.0,3300.0,242900],["2025-06-03",3300.0,3300.0,3200.0,3200.0,267800],["2025-06-04",3300.0,3300.0,3200.0,3200.0,220100],["2025-06-05",3200.0,3300.0,3200.0,3300.0,468600],["2025-06-06",3300.0,3300.0,3200.0,3200.0,206300],["2025-06-09",3200.0,3200.0,3100.0,3200.0,270700],["2025-06-10",3200.0,3300.0,3200.0,3200.0,189300],["2025-06-11",3200.0,3200.0,3100.0,3200.0,170300],["2025-06-12",3200.0,3300.0,3100.0,3200.0,265600],["2025-06-13",3200.0,3200.0,3100.0,3200.0,627500],["2025-06-16",3200.0,3200.0,3100.0,3200.0,127600],["2025-06-17",3200.0,3200.0,3100.0,3100.0,172900],["2025-06-18",3100.0,3200.0,3100.0,3200.0,98100],["2025-06-19",3100.0,3200.0,3100.0,3100.0,74100],["2025-06-20",3100.0,3200.0,3100.0,3100.0,72000],["2025-06-23",3100.0,3200.0,3100.0,3100.0,180200],["2025-06-24",3100.0,3200.0,3100.0,3100.0,79700],["2025-06-25",3200.0,3200.0,3100.0,3200.0,435200],["2025-06-26",3200.0,3200.0,3100.0,3100.0,22500],["2025-06-27",3200.0,3200.0,3100.0,3200.0,110300],["2025-06-30",3200.0,3200.0,3100.0,3100.0,212700],["2025-07-01",3100.0,3300.0,3100.0,3200.0,492500],["2025-07-02",3300.0,3300.0,3200.0,3200.0,357700],["2025-07-03",3300.0,3400.0,3200.0,3200.0,750600],["2025-07-04",3200.0,3400.0,3200.0,3300.0,308400],["2025-07-07",3300.0,3400.0,3200.0,3300.0,394700],["2025-07-08",3300.0,3400.0,3300.0,3300.0,413800],["2025-07-09",3300.0,3500.0,3300.0,3400.0,833100],["2025-07-10",3400.0,3500.0,3400.0,3400.0,301300],["2025-07-11",3400.0,3500.0,3300.0,3400.0,596900],["2025-07-14",3300.0,3500.0,3300.0,3400.0,516500],["2025-07-15",3400.0,3700.0,3400.0,3700.0,1888200],["2025-07-16",3800.0,4000.0,3800.0,4000.0,2424200],["2025-07-17",4100.0,4300.0,3800.0,4000.0,2226800],["2025-07-18",4000.0,4100.0,3800.0,3900.0,1078900],["2025-07-21",3900.0,4100.0,3800.0,3900.0,1119500],["2025-07-22",3900.0,4000.0,3800.0,3900.0,960600],["2025-07-23",4000.0,4000.0,3900.0,3900.0,566600],["2025-07-24",3900.0,4100.0,3900.0,4000.0,913600],["2025-07-25",4000.0,4100.0,3900.0,3900.0,890000],["2025-07-28",3900.0,4100.0,3900.0,4000.0,1441200],["2025-07-29",4000.0,4200.0,3800.0,3800.0,1924900],["2025-07-30",3800.0,4000.0,3800.0,4000.0,639100],["2025-07-31",4000.0,4100.0,3800.0,4000.0,1178000],["2025-08-01",4000.0,4100.0,3900.0,4000.0,1526200],["2025-08-04",4000.0,4100.0,3900.0,4000.0,851800],["2025-08-05",4000.0,4200.0,3900.0,4000.0,1484600],["2025-08-06",4100.0,4200.0,4000.0,4200.0,922600],["2025-08-07",4200.0,4300.0,4000.0,4100.0,796500],["2025-08-08",4100.0,4200.0,4000.0,4100.0,1074100],["2025-08-11",4000.0,4300.0,3900.0,4200.0,1228200],["2025-08-12",4200.0,4300.0,4100.0,4300.0,753400],["2025-08-13",4300.0,4600.0,4200.0,4600.0,5246400],["2025-08-14",4600.0,4700.0,4500.0,4500.0,3808600],["2025-08-15",4500.0,4600.0,4300.0,4300.0,680000],["2025-08-18",4300.0,4500.0,4300.0,4400.0,639100],["2025-08-19",4500.0,4500.0,4400.0,4400.0,429300],["2025-08-20",4400.0,4600.0,4300.0,4500.0,1024000],["2025-08-21",4500.0,4500.0,4300.0,4300.0,578700],["2025-08-22",4300.0,4300.0,3900.0,4000.0,909900],["2025-08-25",4000.0,4100.0,3900.0,4000.0,310300],["2025-08-26",4000.0,4100.0,4000.0,4100.0,308100],["2025-08-27",4200.0,4200.0,4100.0,4100.0,225600],["2025-08-28",4100.0,4200.0,4000.0,4100.0,519800],["2025-08-29",4100.0,4200.0,4000.0,4000.0,409700],["2025-09-03",4000.0,4100.0,3900.0,4100.0,430100],["2025-09-04",4000.0,4200.0,3900.0,4100.0,258300],["2025-09-05",4100.0,4200.0,4000.0,4100.0,603500],["2025-09-08",4100.0,4100.0,4000.0,4000.0,410600],["2025-09-09",4100.0,4100.0,3900.0,3900.0,445000],["2025-09-10",3900.0,4000.0,3900.0,4000.0,195000],["2025-09-11",4000.0,4000.0,3900.0,4000.0,290200],["2025-09-12",4000.0,4100.0,4000.0,4000.0,393100],["2025-09-15",4100.0,4100.0,3900.0,4000.0,233500],["2025-09-16",4000.0,4100.0,4000.0,4000.0,276600],["2025-09-17",4000.0,4100.0,3900.0,4000.0,216600],["2025-09-18",4100.0,4100.0,3900.0,4000.0,50600],["2025-09-19",4000.0,4000.0,3900.0,3900.0,202200],["2025-09-22",4000.0,4000.0,3800.0,3900.0,259900],["2025-09-23",3800.0,3900.0,3800.0,3800.0,55000],["2025-09-24",3800.0,3900.0,3800.0,3800.0,51300],["2025-09-25",3900.0,3900.0,3800.0,3900.0,85100],["2025-09-26",3900.0,3900.0,3700.0,3800.0,492400],["2025-09-29",3800.0,3900.0,3700.0,3700.0,247000],["2025-09-30",3700.0,3700.0,3500.0,3600.0,649000],["2025-10-01",3600.0,3700.0,3500.0,3600.0,295600],["2025-10-02",3600.0,3700.0,3600.0,3600.0,178200],["2025-10-03",3600.0,3700.0,3500.0,3500.0,126300],["2025-10-06",3400.0,3700.0,3400.0,3700.0,181300],["2025-10-07",3700.0,3700.0,3500.0,3600.0,338300],["2025-10-08",3600.0,3900.0,3600.0,3900.0,809000],["2025-10-09",3900.0,4100.0,3900.0,4000.0,477600],["2025-10-10",4000.0,4000.0,3800.0,3800.0,224300],["2025-10-13",3800.0,3800.0,3700.0,3800.0,467500],["2025-10-14",3800.0,4000.0,3800.0,3900.0,560400],["2025-10-15",3900.0,4000.0,3800.0,3800.0,346100],["2025-10-16",3900.0,3900.0,3800.0,3900.0,206300],["2025-10-17",3800.0,3900.0,3700.0,3900.0,425300],["2025-10-20",3900.0,3900.0,3600.0,3600.0,232100],["2025-10-21",3600.0,3700.0,3500.0,3600.0,297200],["2025-10-22",3600.0,3700.0,3300.0,3500.0,1423800],["2025-10-23",3500.0,3600.0,3400.0,3400.0,90900],["2025-10-24",3500.0,3500.0,3300.0,3400.0,112700],["2025-10-27",3400.0,3500.0,3400.0,3400.0,253100],["2025-10-28",3500.0,3600.0,3400.0,3500.0,216400],["2025-10-29",3600.0,3600.0,3500.0,3600.0,67000],["2025-10-30",3400.0,3700.0,3400.0,3600.0,203500],["2025-10-31",3600.0,3700.0,3600.0,3600.0,60100],["2025-11-03",3600.0,3700.0,3300.0,3300.0,833200],["2025-11-04",3300.0,3500.0,3300.0,3400.0,409300],["2025-11-05",3500.0,3500.0,3400.0,3400.0,170100],["2025-11-06",3400.0,3400.0,3300.0,3400.0,118600],["2025-11-07",3400.0,3400.0,3300.0,3400.0,100100],["2025-11-10",3400.0,3400.0,3200.0,3400.0,280000],["2025-11-11",3300.0,3400.0,3300.0,3300.0,42600],["2025-11-12",3400.0,3500.0,3400.0,3500.0,301700],["2025-11-13",3500.0,3500.0,3400.0,3500.0,128900],["2025-11-14",3400.0,3500.0,3300.0,3400.0,105500],["2025-11-17",3400.0,3500.0,3400.0,3400.0,101000],["2025-11-18",3500.0,3500.0,3300.0,3400.0,201800],["2025-11-19",3400.0,3500.0,3400.0,3400.0,81500],["2025-11-20",3400.0,3500.0,3400.0,3500.0,138700],["2025-11-21",3400.0,3500.0,3300.0,3500.0,264000],["2025-11-24",3400.0,3500.0,3300.0,3400.0,40700],["2025-11-25",3500.0,3500.0,3400.0,3400.0,179500],["2025-11-26",3500.0,3500.0,3300.0,3400.0,45500],["2025-11-27",3300.0,3500.0,3300.0,3400.0,58900],["2025-11-28",3400.0,3500.0,3300.0,3400.0,36000],["2025-12-01",3500.0,3500.0,3400.0,3500.0,207900],["2025-12-02",3500.0,3500.0,3400.0,3400.0,141900],["2025-12-03",3500.0,3500.0,3400.0,3500.0,32000],["2025-12-04",3500.0,3500.0,3400.0,3400.0,317000],["2025-12-05",3400.0,3500.0,3400.0,3500.0,106200],["2025-12-08",3500.0,3500.0,3400.0,3500.0,381900],["2025-12-09",3400.0,3500.0,3300.0,3400.0,254400],["2025-12-10",3400.0,3500.0,3400.0,3500.0,135500],["2025-12-11",3400.0,3500.0,3400.0,3400.0,66500],["2025-12-12",3500.0,3500.0,3300.0,3300.0,252100],["2025-12-15",3300.0,3400.0,3300.0,3300.0,171500],["2025-12-16",3400.0,3400.0,3200.0,3400.0,117700],["2025-12-17",3400.0,3400.0,3300.0,3300.0,63300],["2025-12-18",3300.0,3400.0,3300.0,3300.0,251800],["2025-12-19",3300.0,3400.0,3200.0,3200.0,279500],["2025-12-22",3300.0,3300.0,3100.0,3200.0,435500],["2025-12-23",3300.0,3300.0,3200.0,3200.0,287000],["2025-12-24",3300.0,3300.0,3200.0,3200.0,208800],["2025-12-25",3200.0,3300.0,3200.0,3200.0,368200],["2025-12-26",3200.0,3300.0,3100.0,3100.0,207900],["2025-12-29",3200.0,3200.0,3100.0,3200.0,40900],["2025-12-30",3100.0,3200.0,3000.0,3200.0,158500],["2025-12-31",3200.0,3200.0,3100.0,3100.0,270900],["2026-01-05",3100.0,3200.0,3000.0,3100.0,170200],["2026-01-06",3100.0,3100.0,2900.0,3100.0,355400],["2026-01-07",3100.0,3100.0,3000.0,3000.0,235100],["2026-01-08",3000.0,3100.0,3000.0,3000.0,117400],["2026-01-09",3000.0,3100.0,2900.0,3000.0,362700],["2026-01-12",3000.0,3100.0,2900.0,3100.0,291800],["2026-01-13",3100.0,3100.0,3000.0,3100.0,159400],["2026-01-14",3000.0,3400.0,2900.0,3300.0,1250300],["2026-01-15",3300.0,3300.0,3100.0,3100.0,184700],["2026-01-16",3200.0,3300.0,3100.0,3200.0,267700],["2026-01-19",3200.0,3300.0,3100.0,3200.0,126300],["2026-01-20",3200.0,3300.0,3100.0,3100.0,376500],["2026-01-21",3200.0,3200.0,3000.0,3100.0,200100],["2026-01-22",3100.0,3200.0,3100.0,3200.0,395100],["2026-01-23",3200.0,3200.0,3100.0,3200.0,221000],["2026-01-26",3200.0,3200.0,3000.0,3100.0,298300],["2026-01-27",3100.0,3200.0,3000.0,3200.0,119200],["2026-01-28",3200.0,3200.0,3000.0,3100.0,794700],["2026-01-29",3000.0,3100.0,3000.0,3000.0,183300],["2026-01-30",3000.0,3200.0,3000.0,3100.0,408100],["2026-02-02",3000.0,3200.0,3000.0,3100.0,311600],["2026-02-03",3000.0,3200.0,3000.0,3100.0,147500],["2026-02-04",3100.0,3200.0,3100.0,3200.0,199900],["2026-02-05",3200.0,3200.0,3000.0,3100.0,236600],["2026-02-06",3200.0,3200.0,3000.0,3000.0,217700],["2026-02-09",3100.0,3100.0,3000.0,3000.0,49200],["2026-02-10",3100.0,3100.0,3000.0,3000.0,448700],["2026-02-11",3000.0,3100.0,3000.0,3000.0,26300],["2026-02-12",3000.0,3100.0,3000.0,3100.0,52800],["2026-02-13",3100.0,3100.0,3000.0,3000.0,314900],["2026-02-23",3100.0,3100.0,3000.0,3100.0,111100],["2026-02-24",3100.0,3200.0,3100.0,3100.0,370200],["2026-02-25",3100.0,3200.0,3000.0,3100.0,268100],["2026-02-26",3100.0,3200.0,3100.0,3100.0,302300],["2026-02-27",3100.0,3200.0,3000.0,3100.0,178200],["2026-03-02",3000.0,3100.0,3000.0,3000.0,403100],["2026-03-03",3000.0,3100.0,2900.0,3000.0,348400],["2026-03-04",3000.0,3100.0,2900.0,3000.0,254100],["2026-03-05",3000.0,3100.0,2900.0,3000.0,178900],["2026-03-06",3000.0,3100.0,2900.0,3000.0,288100],["2026-03-09",3000.0,3000.0,2700.0,2700.0,1073300],["2026-03-10",2700.0,2900.0,2700.0,2800.0,288500],["2026-03-11",2900.0,2900.0,2700.0,2800.0,129000],["2026-03-12",2900.0,2900.0,2800.0,2800.0,132100],["2026-03-13",2800.0,2900.0,2800.0,2800.0,117900],["2026-03-16",2800.0,2900.0,2800.0,2900.0,85400],["2026-03-17",2900.0,2900.0,2800.0,2800.0,47700],["2026-03-18",2800.0,2900.0,2700.0,2800.0,288100],["2026-03-19",2800.0,2900.0,2700.0,2800.0,110100],["2026-03-20",2800.0,2900.0,2800.0,2800.0,150400],["2026-03-23",2800.0,2800.0,2700.0,2700.0,97700],["2026-03-24",2700.0,2800.0,2700.0,2800.0,28500],["2026-03-25",2800.0,2900.0,2700.0,2800.0,288800],["2026-03-26",2800.0,2900.0,2800.0,2800.0,85600],["2026-03-27",2800.0,2900.0,2800.0,2900.0,67300],["2026-03-30",2900.0,2900.0,2800.0,2800.0,51500],["2026-03-31",2800.0,3000.0,2700.0,2800.0,216800],["2026-04-01",2800.0,2900.0,2800.0,2800.0,60800],["2026-04-02",2800.0,2900.0,2800.0,2800.0,118500],["2026-04-03",2900.0,2900.0,2800.0,2800.0,483100],["2026-04-06",2800.0,2900.0,2700.0,2700.0,451400],["2026-04-07",2700.0,2800.0,2700.0,2800.0,196900],["2026-04-08",2800.0,2900.0,2800.0,2900.0,228400],["2026-04-09",2800.0,2900.0,2700.0,2800.0,201900],["2026-04-10",2800.0,2900.0,2700.0,2800.0,156900],["2026-04-13",2700.0,2800.0,2700.0,2700.0,73600],["2026-04-14",2800.0,2800.0,2700.0,2800.0,82000],["2026-04-15",2700.0,2900.0,2700.0,2700.0,95100],["2026-04-16",2700.0,2800.0,2700.0,2700.0,59200],["2026-04-17",2700.0,2800.0,2700.0,2700.0,104500],["2026-04-20",2700.0,2800.0,2700.0,2700.0,45700],["2026-04-21",2800.0,2900.0,2800.0,2800.0,332800],["2026-04-22",2800.0,2900.0,2700.0,2800.0,190700],["2026-04-23",2800.0,2900.0,2700.0,2800.0,550600],["2026-04-24",2800.0,2900.0,2700.0,2900.0,300500],["2026-04-28",2900.0,3000.0,2800.0,3000.0,552900],["2026-04-29",3000.0,3000.0,2900.0,3000.0,316300],["2026-05-04",2900.0,2900.0,2700.0,2800.0,338600],["2026-05-05",2800.0,2900.0,2700.0,2800.0,22500],["2026-05-06",2800.0,2900.0,2800.0,2800.0,38500],["2026-05-07",2800.0,2900.0,2700.0,2800.0,53900],["2026-05-08",2800.0,2800.0,2700.0,2800.0,75100],["2026-05-11",2900.0,2900.0,2700.0,2700.0,41100],["2026-05-12",2700.0,2800.0,2700.0,2800.0,167700],["2026-05-13",2800.0,2900.0,2800.0,2900.0,148600],["2026-05-14",2900.0,2900.0,2800.0,2800.0,45500],["2026-05-15",2800.0,2900.0,2800.0,2800.0,59400],["2026-05-18",2800.0,2900.0,2700.0,2800.0,202600],["2026-05-19",2800.0,2900.0,2800.0,2800.0,127300],["2026-05-20",2800.0,2900.0,2700.0,2800.0,284800],["2026-05-21",2800.0,2800.0,2700.0,2700.0,473600],["2026-05-22",2700.0,2800.0,2700.0,2700.0,411300],["2026-05-25",2700.0,2800.0,2700.0,2700.0,285600],["2026-05-26",2700.0,2800.0,2700.0,2800.0,34800],["2026-05-27",2700.0,2900.0,2700.0,2800.0,526400],["2026-05-28",2800.0,2800.0,2700.0,2700.0,68200],["2026-05-29",2800.0,2800.0,2700.0,2800.0,273200],["2026-06-01",2800.0,2800.0,2700.0,2800.0,84300],["2026-06-02",2800.0,2800.0,2700.0,2800.0,91800],["2026-06-03",2700.0,2800.0,2700.0,2700.0,33900],["2026-06-04",2800.0,2800.0,2700.0,2700.0,42600],["2026-06-05",2700.0,2800.0,2700.0,2700.0,110400],["2026-06-08",2700.0,2800.0,2600.0,2700.0,485100],["2026-06-09",2700.0,2800.0,2600.0,2800.0,126600],["2026-06-10",2700.0,2800.0,2700.0,2700.0,221200],["2026-06-11",2700.0,2800.0,2700.0,2700.0,203000],["2026-06-12",2700.0,2800.0,2700.0,2800.0,130700],["2026-06-15",2800.0,2800.0,2700.0,2700.0,33400],["2026-06-16",2800.0,2800.0,2700.0,2800.0,30400],["2026-06-17",2700.0,2800.0,2700.0,2800.0,21500],["2026-06-18",2800.0,2800.0,2700.0,2700.0,277300],["2026-06-19",2700.0,2800.0,2700.0,2700.0,289900],["2026-06-22",2700.0,2800.0,2600.0,2600.0,255800],["2026-06-23",2600.0,2800.0,2600.0,2600.0,319700],["2026-06-24",2700.0,2800.0,2700.0,2700.0,375200],["2026-06-25",2700.0,2800.0,2600.0,2600.0,141400],["2026-06-26",2600.0,2800.0,2600.0,2700.0,750800],["2026-06-29",2700.0,2900.0,2700.0,2900.0,1293900],["2026-06-30",3100.0,3100.0,2900.0,3000.0,1403100],["2026-07-01",3000.0,3000.0,2800.0,2800.0,979000],["2026-07-02",2800.0,2900.0,2700.0,2800.0,433100],["2026-07-03",2800.0,2900.0,2700.0,2800.0,514800],["2026-07-06",2800.0,2900.0,2700.0,2700.0,305900],["2026-07-07",2700.0,2800.0,2700.0,2700.0,563000],["2026-07-08",2700.0,2800.0,2600.0,2700.0,295400],["2026-07-09",2700.0,2800.0,2700.0,2700.0,106000],["2026-07-10",2700.0,2700.0,2600.0,2600.0,159100],["2026-07-13",2600.0,2700.0,2600.0,2700.0,876700],["2026-07-14",2700.0,2700.0,2600.0,2600.0,69900],["2026-07-15",2600.0,2700.0,2500.0,2500.0,319800],["2026-07-16",2600.0,2600.0,2500.0,2600.0,274200],["2026-07-17",2500.0,2600.0,2500.0,2600.0,118300],["2026-07-20",2600.0,2600.0,2500.0,2500.0,422400],["2026-07-21",2500.0,2500.0,2400.0,2400.0,178800],["2026-07-22",2400.0,2500.0,2300.0,2400.0,286000],["2026-07-23",2400.0,2500.0,2300.0,2400.0,326200],["2026-07-24",2400.0,2400.0,2300.0,2400.0,103000],["2026-07-27",2400.0,2500.0,2400.0,2400.0,50000],["2026-07-28",2400.0,2400.0,2300.0,2400.0,169000],["2026-07-29",2400.0,2500.0,2400.0,2500.0,110600],["2026-07-30",2400.0,2500.0,2300.0,2400.0,289400],["2026-07-31",2400.0,2400.0,2300.0,2300.0,39000],["2026-08-03",2300.0,2400.0,2300.0,2400.0,108100],["2026-08-04",2300.0,2400.0,2300.0,2300.0,212200],["2026-08-05",2300.0,2400.0,2200.0,2300.0,229900],["2026-08-06",2300.0,2400.0,2300.0,2300.0,225000],["2026-08-07",2300.0,2400.0,2300.0,2300.0,54100],["2026-08-10",2300.0,2400.0,2300.0,2300.0,79300],["2026-08-11",2300.0,2400.0,2300.0,2300.0,69200],["2026-08-12",2300.0,2400.0,2200.0,2400.0,93600],["2026-08-13",2300.0,2400.0,2200.0,2300.0,263600],["2026-08-14",2200.0,2300.0,2200.0,2300.0,62200],["2026-08-17",2200.0,2300.0,2200.0,2300.0,26400],["2026-08-18",2300.0,2400.0,2200.0,2300.0,350700],["2026-08-19",2300.0,2400.0,2300.0,2300.0,55700],["2026-08-20",2300.0,2400.0,2200.0,2200.0,126100],["2026-08-21",2300.0,2400.0,2200.0,2200.0,253200],["2026-08-24",2300.0,2400.0,2200.0,2300.0,124400],["2026-08-25",2400.0,2400.0,2300.0,2300.0,32400],["2026-08-26",2200.0,2400.0,2200.0,2300.0,26800],["2026-08-27",2300.0,2400.0,2300.0,2400.0,56400],["2026-08-28",2300.0,2400.0,2300.0,2300.0,72800],["2026-09-03",2300.0,2400.0,2300.0,2300.0,20700],["2026-09-04",2400.0,2400.0,2200.0,2300.0,216600],["2026-09-07",2200.0,2400.0,2200.0,2300.0,192600],["2026-09-08",2300.0,2400.0,2200.0,2200.0,67400],["2026-09-09",2300.0,2400.0,2200.0,2300.0,77600],["2026-09-10",2300.0,2400.0,2300.0,2300.0,11000],["2026-09-11",2400.0,2400.0,2200.0,2300.0,106800],["2026-09-14",2300.0,2300.0,2200.0,2300.0,5400],["2026-09-15",2300.0,2300.0,2200.0,2200.0,11200],["2026-09-16",2300.0,2300.0,2200.0,2300.0,47400],["2026-09-17",2300.0,2300.0,2200.0,2200.0,93200],["2026-09-18",2200.0,2300.0,2200.0,2200.0,75800],["2026-09-21",2300.0,2300.0,2200.0,2200.0,314700],["2026-09-22",2300.0,2300.0,2200.0,2200.0,49600],["2026-09-23",2200.0,2300.0,2200.0,2200.0,54700],["2026-09-24",2200.0,2300.0,2200.0,2200.0,198200],["2026-09-25",2200.0,2300.0,2200.0,2200.0,87800],["2026-09-28",2200.0,2300.0,2200.0,2300.0,73000],["2026-09-29",2200.0,2300.0,2200.0,2200.0,54800],["2026-09-30",2200.0,2300.0,2200.0,2200.0,47300],["2026-10-01",2200.0,2300.0,2100.0,2200.0,169000],["2026-10-02",2200.0,2300.0,2200.0,2200.0,34500],["2026-10-05",2200.0,2300.0,2200.0,2200.0,52600],["2026-10-06",2300.0,2300.0,2100.0,2200.0,218200],["2026-10-07",2200.0,2300.0,2200.0,2200.0,26900],["2026-10-08",2300.0,2400.0,2200.0,2200.0,485800],["2026-10-09",2200.0,2400.0,2200.0,2400.0,641200],["2026-10-12",2400.0,2600.0,2400.0,2600.0,1328000]]}