{"sym":"MBS","index":false,"bars":[["2016-03-28",2124.83,2124.83,1593.62,1636.12,339100],["2016-03-29",1636.12,1657.37,1551.13,1551.13,182400],["2016-03-30",1593.62,1593.62,1508.63,1551.13,46470],["2016-03-31",1529.88,1551.13,1444.88,1444.88,317900],["2016-04-01",1444.88,1466.13,1381.14,1381.14,195200],["2016-04-04",1359.89,1423.64,1359.89,1381.14,85100],["2016-04-05",1359.89,1444.88,1338.64,1444.88,118200],["2016-04-06",1444.88,1444.88,1381.14,1381.14,22600],["2016-04-07",1423.64,1423.64,1381.14,1381.14,47330],["2016-04-08",1381.14,1381.14,1359.89,1359.89,36230],["2016-04-11",1359.89,1423.64,1359.89,1423.64,77100],["2016-04-12",1381.14,1423.64,1381.14,1423.64,12300],["2016-04-13",1381.14,1402.39,1359.89,1381.14,31552],["2016-04-14",1381.14,1381.14,1338.64,1359.89,81310],["2016-04-15",1359.89,1402.39,1359.89,1359.89,123385],["2016-04-19",1381.14,1381.14,1317.39,1317.39,37537],["2016-04-20",1338.64,1359.89,1317.39,1359.89,124015],["2016-04-21",1338.64,1338.64,1296.15,1317.39,99925],["2016-04-22",1296.15,1317.39,1274.9,1317.39,167737],["2016-04-25",1338.64,1359.89,1338.64,1359.89,68000],["2016-04-26",1317.39,1317.39,1296.15,1317.39,57620],["2016-04-27",1317.39,1338.64,1296.15,1317.39,24210],["2016-04-28",1317.39,1338.64,1274.9,1274.9,104740],["2016-04-29",1296.15,1296.15,1274.9,1296.15,55940],["2016-05-04",1168.66,1296.15,1168.66,1274.9,36075],["2016-05-05",1253.65,1274.9,1253.65,1274.9,79800],["2016-05-06",1274.9,1274.9,1253.65,1274.9,33018],["2016-05-09",1253.65,1274.9,1232.4,1232.4,33150],["2016-05-10",1232.4,1274.9,1232.4,1274.9,24710],["2016-05-11",1253.65,1274.9,1253.65,1274.9,16144],["2016-05-12",1274.9,1274.9,1253.65,1274.9,8702],["2016-05-13",1274.9,1274.9,1232.4,1253.65,41610],["2016-05-16",1253.65,1296.15,1253.65,1274.9,50700],["2016-05-17",1274.9,1296.15,1274.9,1296.15,59910],["2016-05-18",1274.9,1296.15,1274.9,1274.9,17200],["2016-05-19",1274.9,1274.9,1274.9,1274.9,16100],["2016-05-20",1274.9,1274.9,1253.65,1274.9,43810],["2016-05-23",1274.9,1274.9,1253.65,1253.65,8300],["2016-05-24",1253.65,1274.9,1253.65,1274.9,5700],["2016-05-25",1253.65,1274.9,1232.4,1253.65,60200],["2016-05-26",1253.65,1253.65,1232.4,1253.65,8098],["2016-05-27",1253.65,1274.9,1232.4,1253.65,57525],["2016-05-30",1253.65,1253.65,1232.4,1253.65,13200],["2016-05-31",1253.65,1253.65,1232.4,1253.65,22600],["2016-06-01",1253.65,1274.9,1253.65,1274.9,5200],["2016-06-02",1232.4,1274.9,1232.4,1274.9,9200],["2016-06-03",1232.4,1253.65,1232.4,1253.65,12500],["2016-06-06",1253.65,1253.65,1253.65,1253.65,35500],["2016-06-07",1274.9,1274.9,1253.65,1253.65,8500],["2016-06-08",1253.65,1253.65,1253.65,1253.65,4700],["2016-06-09",1232.4,1274.9,1232.4,1253.65,19956],["2016-06-10",1253.65,1274.9,1253.65,1274.9,23300],["2016-06-13",1253.65,1253.65,1232.4,1253.65,28000],["2016-06-14",1232.4,1253.65,1232.4,1232.4,16100],["2016-06-15",1232.4,1253.65,1232.4,1253.65,18914],["2016-06-16",1232.4,1253.65,1232.4,1253.65,21800],["2016-06-17",1232.4,1274.9,1232.4,1253.65,79400],["2016-06-20",1253.65,1296.15,1253.65,1253.65,57276],["2016-06-21",1253.65,1253.65,1253.65,1253.65,18678],["2016-06-22",1253.65,1274.9,1253.65,1253.65,447112],["2016-06-23",1232.4,1253.65,1232.4,1253.65,1500],["2016-06-24",1232.4,1232.4,1189.9,1232.4,123900],["2016-06-27",1211.15,1232.4,1189.9,1211.15,10030],["2016-06-28",1211.15,1211.15,1189.9,1211.15,7703],["2016-06-29",1189.9,1253.65,1189.9,1253.65,31300],["2016-06-30",1253.65,1253.65,1189.9,1253.65,78218],["2016-07-01",1253.65,1253.65,1211.15,1232.4,12300],["2016-07-04",1232.4,1253.65,1232.4,1253.65,56333],["2016-07-05",1274.9,1317.39,1274.9,1274.9,94000],["2016-07-06",1274.9,1274.9,1253.65,1274.9,29700],["2016-07-07",1253.65,1253.65,1232.4,1232.4,72047],["2016-07-08",1232.4,1232.4,1211.15,1232.4,35199],["2016-07-11",1232.4,1274.9,1211.15,1274.9,53500],["2016-07-12",1232.4,1253.65,1232.4,1232.4,17690],["2016-07-13",1232.4,1253.65,1232.4,1232.4,44420],["2016-07-14",1232.4,1253.65,1211.15,1211.15,48200],["2016-07-15",1211.15,1232.4,1211.15,1232.4,9300],["2016-07-18",1211.15,1232.4,1211.15,1232.4,816],["2016-07-19",1211.15,1232.4,1189.9,1232.4,9624],["2016-07-20",1211.15,1211.15,1189.9,1211.15,6400],["2016-07-21",1189.9,1211.15,1168.66,1211.15,80806],["2016-07-22",1189.9,1189.9,1126.16,1189.9,24700],["2016-07-25",1147.41,1189.9,1147.41,1189.9,18530],["2016-07-26",1168.66,1189.9,1147.41,1189.9,40135],["2016-07-27",1147.41,1189.9,1147.41,1189.9,10600],["2016-07-28",1168.66,1189.9,1147.41,1168.66,26100],["2016-07-29",1189.9,1189.9,1147.41,1168.66,22400],["2016-08-01",1147.41,1168.66,1126.16,1168.66,27100],["2016-08-02",1147.41,1168.66,1126.16,1147.41,5566],["2016-08-03",1062.42,1147.41,1062.42,1126.16,5300],["2016-08-04",1126.16,1147.41,1126.16,1147.41,38400],["2016-08-05",1126.16,1147.41,1126.16,1147.41,19900],["2016-08-08",1126.16,1126.16,1126.16,1126.16,8700],["2016-08-09",1104.91,1147.41,1083.66,1147.41,22600],["2016-08-10",1126.16,1147.41,1104.91,1126.16,71600],["2016-08-11",1126.16,1147.41,1126.16,1147.41,35600],["2016-08-12",1147.41,1147.41,1147.41,1147.41,100],["2016-08-15",1126.16,1126.16,1104.91,1126.16,7710],["2016-08-16",1126.16,1126.16,1126.16,1126.16,8850],["2016-08-17",1126.16,1147.41,1104.91,1147.41,5700],["2016-08-18",1126.16,1147.41,1104.91,1147.41,40750],["2016-08-19",1147.41,1147.41,1083.66,1126.16,37000],["2016-08-22",1104.91,1126.16,1104.91,1126.16,1100],["2016-08-23",1083.66,1126.16,1062.42,1126.16,15600],["2016-08-24",1083.66,1126.16,1083.66,1126.16,55200],["2016-08-25",1083.66,1126.16,1062.42,1126.16,78358],["2016-08-26",1104.91,1126.16,1104.91,1126.16,19800],["2016-08-29",1126.16,1126.16,1062.42,1062.42,88817],["2016-08-30",1083.66,1083.66,1083.66,1083.66,11200],["2016-08-31",1083.66,1104.91,1062.42,1083.66,8545],["2016-09-01",1083.66,1104.91,1062.42,1104.91,17300],["2016-09-05",1104.91,1104.91,1083.66,1104.91,26290],["2016-09-06",1083.66,1104.91,1083.66,1104.91,70600],["2016-09-07",1083.66,1104.91,1083.66,1104.91,10100],["2016-09-08",1083.66,1104.91,1083.66,1104.91,50100],["2016-09-09",1083.66,1104.91,1083.66,1104.91,46500],["2016-09-12",1083.66,1104.91,1083.66,1083.66,22000],["2016-09-13",1104.91,1104.91,1104.91,1104.91,327],["2016-09-14",1104.91,1104.91,1104.91,1104.91,1700],["2016-09-15",1083.66,1104.91,1083.66,1104.91,14800],["2016-09-16",1083.66,1104.91,1062.42,1083.66,75545],["2016-09-19",1083.66,1104.91,1083.66,1083.66,11500],["2016-09-20",1083.66,1104.91,1083.66,1104.91,15000],["2016-09-21",1083.66,1104.91,1083.66,1104.91,17700],["2016-09-22",1083.66,1104.91,1083.66,1104.91,10400],["2016-09-23",1083.66,1104.91,1062.42,1104.91,21100],["2016-09-26",1062.42,1104.91,1062.42,1104.91,25800],["2016-09-27",1083.66,1104.91,1083.66,1104.91,5212],["2016-09-28",1062.42,1104.91,1062.42,1104.91,5400],["2016-09-29",1104.91,1104.91,1083.66,1104.91,20300],["2016-09-30",1104.91,1104.91,1104.91,1104.91,2000],["2016-10-03",1083.66,1104.91,1062.42,1104.91,19500],["2016-10-04",1083.66,1104.91,1083.66,1104.91,14200],["2016-10-05",1062.42,1083.66,1062.42,1083.66,18200],["2016-10-06",1104.91,1104.91,1083.66,1083.66,21700],["2016-10-07",1083.66,1083.66,1062.42,1083.66,29800],["2016-10-10",1083.66,1104.91,1083.66,1104.91,17210],["2016-10-11",1104.91,1126.16,1083.66,1083.66,27700],["2016-10-12",1083.66,1126.16,1083.66,1126.16,21700],["2016-10-13",1104.91,1168.66,1104.91,1168.66,55400],["2016-10-14",1168.66,1189.9,1147.41,1189.9,12200],["2016-10-17",1168.66,1189.9,1147.41,1189.9,26600],["2016-10-18",1168.66,1189.9,1147.41,1168.66,30371],["2016-10-19",1147.41,1147.41,1104.91,1104.91,12500],["2016-10-20",1104.91,1147.41,1083.66,1083.66,5300],["2016-10-21",1126.16,1126.16,1104.91,1126.16,6400],["2016-10-24",1104.91,1126.16,1104.91,1126.16,9300],["2016-10-25",1104.91,1104.91,1062.42,1104.91,68200],["2016-10-26",1104.91,1126.16,1104.91,1126.16,11900],["2016-10-27",1126.16,1126.16,1126.16,1126.16,2610],["2016-10-28",1104.91,1126.16,1083.66,1104.91,22300],["2016-10-31",1126.16,1147.41,1104.91,1126.16,16800],["2016-11-01",1104.91,1126.16,1062.42,1126.16,24618],["2016-11-02",1104.91,1126.16,1062.42,1062.42,26108],["2016-11-03",1062.42,1104.91,1062.42,1104.91,16500],["2016-11-04",1083.66,1104.91,1062.42,1104.91,31818],["2016-11-07",1104.91,1104.91,1104.91,1104.91,1000],["2016-11-08",1083.66,1104.91,1083.66,1104.91,14810],["2016-11-09",1104.91,1104.91,1062.42,1104.91,37700],["2016-11-10",1104.91,1104.91,1104.91,1104.91,3000],["2016-11-11",1104.91,1104.91,1083.66,1083.66,1200],["2016-11-14",1083.66,1104.91,1083.66,1083.66,2400],["2016-11-15",1062.42,1083.66,1062.42,1083.66,9900],["2016-11-16",1062.42,1083.66,1062.42,1083.66,36690],["2016-11-17",1062.42,1083.66,1019.92,1083.66,27400],["2016-11-18",1062.42,1083.66,1062.42,1083.66,35500],["2016-11-21",1104.91,1104.91,1104.91,1104.91,2318],["2016-11-22",1062.42,1083.66,1019.92,1062.42,22600],["2016-11-23",1062.42,1062.42,1062.42,1062.42,0],["2016-11-24",1062.42,1083.66,1062.42,1083.66,3400],["2016-11-25",1083.66,1083.66,1083.66,1083.66,0],["2016-11-28",1062.42,1083.66,1062.42,1083.66,8500],["2016-11-29",1062.42,1062.42,1041.17,1062.42,14500],["2016-11-30",1083.66,1083.66,1083.66,1083.66,3700],["2016-12-01",1041.17,1083.66,1041.17,1083.66,29000],["2016-12-02",1062.42,1083.66,1062.42,1083.66,6200],["2016-12-05",1062.42,1083.66,1062.42,1083.66,12100],["2016-12-06",1062.42,1083.66,1062.42,1083.66,50900],["2016-12-07",1062.42,1083.66,1041.17,1083.66,16800],["2016-12-08",1062.42,1083.66,1062.42,1083.66,32400],["2016-12-09",1041.17,1083.66,1019.92,1083.66,20371],["2016-12-12",1041.17,1083.66,1041.17,1083.66,19700],["2016-12-13",1062.42,1083.66,1041.17,1083.66,23200],["2016-12-14",1083.66,1083.66,1041.17,1083.66,22100],["2016-12-15",1083.66,1083.66,1062.42,1062.42,70200],["2016-12-16",1062.42,1083.66,1062.42,1083.66,18300],["2016-12-19",1083.66,1083.66,1062.42,1083.66,24662],["2016-12-20",1083.66,1083.66,1062.42,1062.42,25720],["2016-12-21",1062.42,1083.66,1041.17,1041.17,61400],["2016-12-22",1062.42,1062.42,1041.17,1062.42,24500],["2016-12-23",1062.42,1062.42,1041.17,1062.42,24100],["2016-12-26",1062.42,1062.42,1041.17,1062.42,36420],["2016-12-27",1041.17,1062.42,1041.17,1062.42,5800],["2016-12-28",1062.42,1062.42,1041.17,1062.42,42200],["2016-12-29",1041.17,1062.42,1041.17,1062.42,20011],["2016-12-30",1019.92,1062.42,1019.92,1062.42,10500],["2017-01-03",1041.17,1062.42,1041.17,1062.42,46500],["2017-01-04",1062.42,1062.42,1041.17,1062.42,22900],["2017-01-05",1062.42,1062.42,1041.17,1062.42,11700],["2017-01-06",1041.17,1062.42,1041.17,1062.42,44600],["2017-01-09",1041.17,1062.42,1019.92,1062.42,55900],["2017-01-10",1041.17,1062.42,1041.17,1062.42,18100],["2017-01-11",1041.17,1062.42,1041.17,1062.42,12300],["2017-01-12",1041.17,1062.42,1041.17,1062.42,19800],["2017-01-13",1041.17,1062.42,1041.17,1062.42,36000],["2017-01-16",1041.17,1062.42,1041.17,1062.42,26100],["2017-01-17",1041.17,1062.42,1041.17,1062.42,36300],["2017-01-18",1041.17,1062.42,1041.17,1041.17,18800],["2017-01-19",1041.17,1062.42,1041.17,1062.42,8100],["2017-01-20",1062.42,1062.42,1062.42,1062.42,78520],["2017-01-23",1041.17,1062.42,1041.17,1062.42,11200],["2017-01-24",1062.42,1062.42,1041.17,1062.42,1611],["2017-01-25",1041.17,1062.42,1041.17,1062.42,3300],["2017-02-02",1041.17,1104.91,1041.17,1062.42,35800],["2017-02-03",1062.42,1083.66,1041.17,1083.66,11500],["2017-02-06",1062.42,1062.42,1041.17,1041.17,9800],["2017-02-07",1041.17,1062.42,1041.17,1062.42,30800],["2017-02-08",1041.17,1062.42,998.67,1062.42,28808],["2017-02-09",1062.42,1083.66,1062.42,1083.66,3200],["2017-02-10",1083.66,1083.66,1041.17,1062.42,2600],["2017-02-13",1062.42,1083.66,1041.17,1062.42,6600],["2017-02-14",1041.17,1062.42,1019.92,1062.42,11500],["2017-02-15",1062.42,1062.42,1041.17,1062.42,13900],["2017-02-16",1062.42,1062.42,1041.17,1062.42,18400],["2017-02-17",1062.42,1062.42,1019.92,1041.17,54400],["2017-02-20",1019.92,1041.17,1019.92,1019.92,23100],["2017-02-21",1041.17,1062.42,1019.92,1062.42,38527],["2017-02-22",1062.42,1104.91,1062.42,1083.66,62610],["2017-02-23",1083.66,1104.91,1041.17,1041.17,41200],["2017-02-24",1062.42,1062.42,1041.17,1062.42,7200],["2017-02-27",1062.42,1062.42,1041.17,1062.42,21200],["2017-02-28",1062.42,1104.91,1062.42,1083.66,61000],["2017-03-01",1062.42,1062.42,1062.42,1062.42,19000],["2017-03-02",1062.42,1083.66,1062.42,1062.42,44800],["2017-03-03",1062.42,1168.66,1062.42,1168.66,266610],["2017-03-06",1189.9,1274.9,1189.9,1274.9,225427],["2017-03-07",1296.15,1317.39,1211.15,1232.4,105100],["2017-03-08",1232.4,1232.4,1211.15,1211.15,108250],["2017-03-09",1232.4,1317.39,1232.4,1317.39,243337],["2017-03-10",1317.39,1359.89,1296.15,1359.89,147613],["2017-03-13",1359.89,1359.89,1317.39,1338.64,76700],["2017-03-14",1317.39,1444.88,1317.39,1444.88,236708],["2017-03-15",1402.39,1487.38,1402.39,1423.64,323305],["2017-03-16",1423.64,1423.64,1381.14,1423.64,146847],["2017-03-17",1444.88,1466.13,1423.64,1423.64,113600],["2017-03-20",1444.88,1466.13,1423.64,1466.13,87920],["2017-03-21",1466.13,1466.13,1402.39,1423.64,127800],["2017-03-22",1423.64,1444.88,1402.39,1423.64,69000],["2017-03-23",1402.39,1423.64,1317.39,1381.14,122865],["2017-03-24",1359.89,1402.39,1359.89,1402.39,41300],["2017-03-27",1359.89,1402.39,1359.89,1402.39,51300],["2017-03-28",1402.39,1402.39,1381.14,1381.14,33800],["2017-03-29",1402.39,1402.39,1359.89,1381.14,37500],["2017-03-30",1381.14,1402.39,1359.89,1359.89,34910],["2017-03-31",1359.89,1381.14,1296.15,1296.15,133600],["2017-04-03",1296.15,1296.15,1232.4,1232.4,212121],["2017-04-04",1232.4,1253.65,1211.15,1253.65,174935],["2017-04-05",1253.65,1359.89,1253.65,1359.89,164900],["2017-04-07",1338.64,1359.89,1338.64,1359.89,44020],["2017-04-10",1338.64,1359.89,1338.64,1338.64,65000],["2017-04-11",1338.64,1381.14,1338.64,1359.89,167940],["2017-04-12",1381.14,1381.14,1338.64,1359.89,80801],["2017-04-13",1381.14,1381.14,1359.89,1381.14,71200],["2017-04-14",1381.14,1381.14,1359.89,1381.14,70000],["2017-04-17",1338.64,1359.89,1296.15,1296.15,425410],["2017-04-18",1296.15,1317.39,1253.65,1253.65,235620],["2017-04-19",1253.65,1253.65,1253.65,1253.65,203000],["2017-04-20",1338.64,1338.64,1253.65,1253.65,892800],["2017-04-21",1274.9,1317.39,1232.4,1232.4,747700],["2017-04-24",1274.9,1296.15,1253.65,1274.9,83300],["2017-04-25",1274.9,1317.39,1274.9,1296.15,191637],["2017-04-26",1296.15,1317.39,1274.9,1317.39,103600],["2017-04-27",1317.39,1381.14,1274.9,1359.89,615721],["2017-04-28",1381.14,1487.38,1381.14,1487.38,799975],["2017-05-03",1551.13,1636.12,1551.13,1636.12,447540],["2017-05-04",1593.62,1657.37,1551.13,1657.37,726015],["2017-05-05",1636.12,1721.11,1614.87,1721.11,482255],["2017-05-08",1699.86,1699.86,1636.12,1636.12,381870],["2017-05-09",1636.12,1742.36,1636.12,1742.36,277880],["2017-05-10",1721.11,1763.61,1721.11,1763.61,400410],["2017-05-11",1763.61,1763.61,1721.11,1721.11,388300],["2017-05-12",1721.11,1742.36,1678.62,1678.62,262710],["2017-05-15",1678.62,1699.86,1678.62,1699.86,97910],["2017-05-16",1699.86,1721.11,1699.86,1721.11,287875],["2017-05-17",1742.36,1742.36,1699.86,1721.11,81000],["2017-05-18",1699.86,1742.36,1699.86,1721.11,134860],["2017-05-19",1721.11,1848.6,1699.86,1806.11,708120],["2017-05-22",1827.35,1827.35,1784.86,1806.11,195395],["2017-05-23",1806.11,1827.35,1784.86,1806.11,57937],["2017-05-24",1806.11,1869.85,1699.86,1869.85,442530],["2017-05-25",1869.85,1891.1,1806.11,1806.11,349531],["2017-05-26",1827.35,1891.1,1806.11,1891.1,382903],["2017-05-29",1912.35,2061.09,1912.35,2061.09,792765],["2017-05-30",2082.33,2209.82,1997.34,2061.09,497500],["2017-05-31",2082.33,2082.33,1976.09,1997.34,357413],["2017-06-01",1997.34,2039.84,1976.09,1997.34,132200],["2017-06-02",1976.09,2103.58,1954.84,2061.09,394100],["2017-06-05",2061.09,2188.58,2061.09,2082.33,1048000],["2017-06-06",2103.58,2231.07,2082.33,2231.07,490150],["2017-06-07",2231.07,2252.32,2188.58,2188.58,491666],["2017-06-08",2401.06,2401.06,2167.33,2209.82,267295],["2017-06-09",2188.58,2209.82,2188.58,2209.82,613503],["2017-06-12",2188.58,2231.07,2167.33,2188.58,111265],["2017-06-13",2167.33,2167.33,2103.58,2167.33,164600],["2017-06-14",2124.83,2188.58,2124.83,2146.08,180300],["2017-06-15",2188.58,2209.82,2124.83,2146.08,192020],["2017-06-16",2124.83,2146.08,2103.58,2103.58,165654],["2017-06-19",2188.58,2188.58,2103.58,2124.83,376961],["2017-06-20",2146.08,2146.08,2082.33,2082.33,322488],["2017-06-21",2082.33,2103.58,1997.34,2018.59,129051],["2017-06-22",2018.59,2124.83,2018.59,2082.33,203464],["2017-06-23",2082.33,2103.58,2061.09,2103.58,137655],["2017-06-26",2124.83,2124.83,2082.33,2082.33,88800],["2017-06-27",2103.58,2124.83,2039.84,2061.09,139904],["2017-06-28",2039.84,2061.09,2039.84,2061.09,27916],["2017-06-29",2061.09,2103.58,2018.59,2061.09,82000],["2017-06-30",2061.09,2124.83,2039.84,2124.83,211409],["2017-07-03",2124.83,2209.82,2124.83,2167.33,651456],["2017-07-04",2188.58,2209.82,2167.33,2188.58,439700],["2017-07-05",2167.33,2188.58,2146.08,2188.58,256100],["2017-07-06",2209.82,2401.06,2209.82,2401.06,1121640],["2017-07-07",2507.3,2592.29,2273.57,2273.57,1283178],["2017-07-10",2316.07,2358.56,2231.07,2273.57,466330],["2017-07-11",2273.57,2316.07,2231.07,2316.07,385700],["2017-07-12",2316.07,2337.31,2273.57,2316.07,186439],["2017-07-13",2358.56,2358.56,2294.82,2294.82,188800],["2017-07-14",2337.31,2401.06,2337.31,2379.81,623882],["2017-07-17",2379.81,2401.06,2252.32,2273.57,288500],["2017-07-18",2273.57,2294.82,2231.07,2231.07,284200],["2017-07-19",2294.82,2294.82,2231.07,2231.07,106935],["2017-07-20",2231.07,2231.07,2167.33,2209.82,180518],["2017-07-21",2252.32,2273.57,2231.07,2231.07,258715],["2017-07-24",2231.07,2231.07,2188.58,2188.58,155001],["2017-07-25",2209.82,2294.82,2209.82,2294.82,100300],["2017-07-26",2337.31,2379.81,2294.82,2379.81,285000],["2017-07-27",2358.56,2379.81,2337.31,2358.56,186413],["2017-07-28",2358.56,2379.81,2337.31,2358.56,317200],["2017-07-31",2358.56,2592.29,2358.56,2571.04,472700],["2017-08-01",2549.8,2634.79,2549.8,2634.79,445030],["2017-08-02",2613.54,2783.53,2528.55,2741.03,521164],["2017-08-03",2783.53,2783.53,2677.29,2677.29,425536],["2017-08-04",2677.29,2932.27,2677.29,2889.77,666860],["2017-08-07",2953.51,3017.26,2911.02,2953.51,422951],["2017-08-08",2974.76,2974.76,2868.52,2911.02,273900],["2017-08-09",2889.77,2889.77,2634.79,2762.28,903943],["2017-08-10",2783.53,2826.02,2698.53,2719.78,221500],["2017-08-11",2719.78,2762.28,2656.04,2656.04,337570],["2017-08-14",2656.04,2762.28,2656.04,2762.28,386300],["2017-08-15",2762.28,2783.53,2698.53,2741.03,192610],["2017-08-16",2783.53,2783.53,2698.53,2719.78,64895],["2017-08-17",2719.78,2719.78,2613.54,2634.79,187353],["2017-08-18",2634.79,2656.04,2571.04,2656.04,240000],["2017-08-21",2656.04,2677.29,2592.29,2677.29,112262],["2017-08-22",2677.29,2698.53,2634.79,2634.79,140500],["2017-08-23",2634.79,2656.04,2634.79,2634.79,69808],["2017-08-24",2723.35,2745.5,2656.93,2723.35,271070],["2017-08-25",2723.35,2723.35,2656.93,2701.21,183000],["2017-08-28",2701.21,2745.5,2679.07,2745.5,190600],["2017-08-29",2745.5,2767.64,2679.07,2679.07,207810],["2017-08-30",2701.21,2701.21,2612.65,2612.65,125900],["2017-08-31",2612.65,2656.93,2590.51,2656.93,235610],["2017-09-01",2679.07,2679.07,2656.93,2656.93,91200],["2017-09-05",2634.79,2656.93,2612.65,2634.79,90000],["2017-09-06",2634.79,2634.79,2546.23,2546.23,213600],["2017-09-07",2546.23,2701.21,2546.23,2656.93,348969],["2017-09-08",2656.93,2656.93,2612.65,2656.93,144200],["2017-09-11",2391.24,2634.79,2391.24,2590.51,145000],["2017-09-12",2590.51,2612.65,2568.37,2590.51,132710],["2017-09-13",2612.65,2679.07,2612.65,2634.79,242900],["2017-09-14",2656.93,2767.64,2656.93,2723.35,373033],["2017-09-15",2701.21,2834.06,2701.21,2789.78,392420],["2017-09-18",2811.92,2811.92,2745.5,2767.64,197422],["2017-09-19",2767.64,2767.64,2723.35,2723.35,182950],["2017-09-20",2701.21,2745.5,2701.21,2745.5,118430],["2017-09-21",2745.5,2745.5,2723.35,2745.5,63055],["2017-09-22",2745.5,2745.5,2701.21,2701.21,82500],["2017-09-25",2723.35,2723.35,2679.07,2679.07,58878],["2017-09-26",2679.07,2701.21,2656.93,2701.21,87572],["2017-09-27",2656.93,2656.93,2590.51,2634.79,142100],["2017-09-28",2634.79,2634.79,2568.37,2568.37,174300],["2017-09-29",2568.37,2634.79,2568.37,2612.65,86500],["2017-10-02",2634.79,2634.79,2568.37,2568.37,81000],["2017-10-03",2568.37,2612.65,2546.23,2590.51,146600],["2017-10-04",2590.51,2634.79,2590.51,2634.79,69500],["2017-10-05",2634.79,2634.79,2590.51,2590.51,75290],["2017-10-06",2612.65,2701.21,2612.65,2656.93,254115],["2017-10-09",2679.07,2789.78,2679.07,2789.78,412740],["2017-10-10",2789.78,2856.2,2789.78,2856.2,438827],["2017-10-11",2856.2,2922.62,2834.06,2878.34,474028],["2017-10-12",2922.62,2966.91,2878.34,2922.62,507663],["2017-10-13",2922.62,2922.62,2878.34,2878.34,312473],["2017-10-16",2856.2,2878.34,2745.5,2834.06,284906],["2017-10-17",2834.06,2900.48,2834.06,2900.48,167381],["2017-10-18",2922.62,2944.76,2900.48,2900.48,187575],["2017-10-19",2900.48,2900.48,2856.2,2856.2,124900],["2017-10-20",2834.06,2878.34,2811.92,2856.2,144010],["2017-10-23",2856.2,2856.2,2767.64,2767.64,240900],["2017-10-24",2745.5,2811.92,2745.5,2811.92,338800],["2017-10-25",2811.92,2811.92,2745.5,2745.5,105900],["2017-10-26",2767.64,2767.64,2723.35,2745.5,69400],["2017-10-27",2745.5,2745.5,2723.35,2745.5,16600],["2017-10-30",2767.64,2789.78,2679.07,2723.35,164410],["2017-10-31",2701.21,2701.21,2546.23,2634.79,186932],["2017-11-01",2634.79,2723.35,2612.65,2701.21,218449],["2017-11-02",2701.21,2811.92,2701.21,2745.5,188919],["2017-11-03",2745.5,2811.92,2745.5,2811.92,211496],["2017-11-06",2811.92,2856.2,2789.78,2811.92,102472],["2017-11-07",2789.78,2878.34,2767.64,2856.2,203500],["2017-11-08",2878.34,2922.62,2856.2,2922.62,402450],["2017-11-09",2922.62,2922.62,2878.34,2922.62,208358],["2017-11-10",2856.2,2922.62,2856.2,2900.48,165089],["2017-11-13",2900.48,2922.62,2878.34,2922.62,39728],["2017-11-14",2922.62,2989.05,2834.06,2900.48,246451],["2017-11-15",2878.34,2900.48,2811.92,2878.34,131156],["2017-11-16",2856.2,2878.34,2811.92,2878.34,103303],["2017-11-17",2834.06,2900.48,2834.06,2834.06,87300],["2017-11-20",2834.06,2878.34,2834.06,2856.2,53650],["2017-11-21",2856.2,2878.34,2834.06,2878.34,79500],["2017-11-22",2878.34,2966.91,2878.34,2944.76,483432],["2017-11-23",2989.05,3011.19,2944.76,2944.76,435150],["2017-11-24",2944.76,2989.05,2922.62,2989.05,195660],["2017-11-27",2989.05,3166.18,2989.05,3121.89,631936],["2017-11-28",3121.89,3121.89,2989.05,2989.05,247507],["2017-11-29",2989.05,3077.61,2989.05,3055.47,242632],["2017-11-30",3099.75,3099.75,3033.33,3033.33,189800],["2017-12-01",3055.47,3144.03,3033.33,3077.61,191336],["2017-12-04",3077.61,3188.32,3077.61,3166.18,307110],["2017-12-05",3188.32,3232.6,3099.75,3099.75,396572],["2017-12-06",3077.61,3077.61,3011.19,3055.47,201500],["2017-12-07",3077.61,3077.61,3011.19,3011.19,148900],["2017-12-08",3011.19,3033.33,2989.05,2989.05,133742],["2017-12-11",2989.05,2989.05,2922.62,2922.62,267430],["2017-12-12",2922.62,2966.91,2878.34,2944.76,333519],["2017-12-13",2966.91,2989.05,2966.91,2989.05,22510],["2017-12-14",3011.19,3011.19,2966.91,3011.19,25900],["2017-12-15",3011.19,3011.19,2989.05,3011.19,64830],["2017-12-18",3033.33,3077.61,2989.05,2989.05,98300],["2017-12-19",2989.05,3210.46,2989.05,3210.46,282400],["2017-12-20",3210.46,3232.6,3121.89,3121.89,190313],["2017-12-21",3121.89,3166.18,3099.75,3121.89,358800],["2017-12-22",3121.89,3188.32,3099.75,3188.32,148140],["2017-12-25",3210.46,3210.46,3188.32,3188.32,172000],["2017-12-26",3210.46,3210.46,3166.18,3210.46,236823],["2017-12-27",3210.46,3210.46,3121.89,3121.89,199900],["2017-12-28",3121.89,3188.32,3121.89,3188.32,177588],["2017-12-29",3188.32,3188.32,3144.03,3188.32,213853],["2018-01-02",3188.32,3210.46,3144.03,3144.03,357018],["2018-01-03",3166.18,3210.46,3144.03,3166.18,367812],["2018-01-04",3166.18,3166.18,3144.03,3166.18,158500],["2018-01-05",3166.18,3166.18,3121.89,3121.89,60700],["2018-01-08",3144.03,3144.03,3099.75,3144.03,115340],["2018-01-09",3144.03,3454.01,3121.89,3431.87,1076371],["2018-01-10",3409.73,3609.0,3409.73,3454.01,566943],["2018-01-11",3454.01,3564.72,3454.01,3476.15,261170],["2018-01-12",3476.15,3498.29,3299.02,3431.87,514328],["2018-01-15",3365.45,3454.01,3343.3,3454.01,204400],["2018-01-16",3454.01,3454.01,3365.45,3431.87,237250],["2018-01-17",3409.73,3498.29,3387.59,3387.59,429110],["2018-01-18",3387.59,3387.59,3299.02,3365.45,267190],["2018-01-19",3365.45,3409.73,3343.3,3365.45,200900],["2018-01-22",3343.3,3476.15,3343.3,3431.87,267090],["2018-01-23",3454.01,3631.14,3431.87,3586.86,928522],["2018-01-24",3609.0,3631.14,3520.43,3520.43,201557],["2018-01-25",3520.43,3609.0,3520.43,3520.43,345111],["2018-01-26",3542.57,3542.57,3431.87,3520.43,268420],["2018-01-29",3431.87,3586.86,3431.87,3542.57,171940],["2018-01-30",3476.15,3586.86,3454.01,3586.86,166941],["2018-01-31",3586.86,3631.14,3476.15,3542.57,489941],["2018-02-01",3542.57,3542.57,3454.01,3454.01,298210],["2018-02-02",3454.01,3542.57,3387.59,3454.01,201499],["2018-02-05",3409.73,3431.87,3121.89,3121.89,342324],["2018-02-06",3033.33,3033.33,2811.92,2989.05,427670],["2018-02-07",3077.61,3276.88,3077.61,3276.88,104618],["2018-02-08",3276.88,3276.88,3144.03,3276.88,206104],["2018-02-09",3144.03,3431.87,2966.91,3431.87,59549],["2018-02-12",3387.59,3409.73,3254.74,3387.59,60050],["2018-02-13",3343.3,3387.59,3276.88,3387.59,186860],["2018-02-21",3387.59,3387.59,3299.02,3343.3,39752],["2018-02-22",3299.02,3299.02,3210.46,3254.74,40920],["2018-02-23",3276.88,3498.29,3210.46,3343.3,312812],["2018-02-26",3365.45,3431.87,3343.3,3343.3,192310],["2018-02-27",3387.59,3542.57,3343.3,3409.73,253300],["2018-02-28",3409.73,3454.01,3365.45,3454.01,148900],["2018-03-01",3454.01,3498.29,3409.73,3454.01,219290],["2018-03-02",3454.01,3498.29,3409.73,3498.29,148918],["2018-03-05",3498.29,3542.57,3431.87,3476.15,156190],["2018-03-06",3454.01,3476.15,3321.16,3321.16,324260],["2018-03-07",3409.73,3564.72,3409.73,3542.57,973300],["2018-03-08",3542.57,3896.83,3232.6,3896.83,9600988],["2018-03-09",3896.83,4273.23,3896.83,4007.54,608176],["2018-03-12",4007.54,4007.54,3697.56,3697.56,586494],["2018-03-13",3653.28,4007.54,3542.57,4007.54,2849558],["2018-03-14",4007.54,4140.38,4007.54,4073.96,1627475],["2018-03-15",4140.38,4184.67,3985.4,4096.1,734473],["2018-03-16",4096.1,4140.38,4029.68,4029.68,816644],["2018-03-19",4096.1,4273.23,4051.82,4184.67,1580561],["2018-03-20",4206.81,4228.95,4096.1,4118.24,1313424],["2018-03-21",4118.24,4162.52,4051.82,4073.96,707280],["2018-03-22",4118.24,4118.24,4007.54,4007.54,783158],["2018-03-23",3985.4,3985.4,3763.99,3808.27,1574010],["2018-03-26",3830.41,3963.25,3808.27,3941.11,339340],["2018-03-27",3985.4,4073.96,3963.25,4007.54,688350],["2018-03-28",4007.54,4007.54,3941.11,3985.4,274157],["2018-03-29",3985.4,4007.54,3941.11,3963.25,351040],["2018-03-30",3985.4,4118.24,3985.4,4118.24,717700],["2018-04-02",4140.38,4317.51,4096.1,4251.09,1009800],["2018-04-03",4273.23,4428.22,4206.81,4406.08,1153200],["2018-04-04",4428.22,4627.49,4428.22,4561.06,1542700],["2018-04-05",4627.49,4627.49,4472.5,4516.78,1473900],["2018-04-06",4516.78,4760.33,4494.64,4760.33,1413900],["2018-04-09",4804.62,5026.03,4716.05,5003.89,1365500],["2018-04-10",5092.45,5092.45,4804.62,4871.04,1785800],["2018-04-11",4871.04,4871.04,4383.94,4383.94,4208000],["2018-04-12",4361.79,4538.92,4140.38,4516.78,822600],["2018-04-13",4516.78,4649.63,4339.65,4428.22,708200],["2018-04-16",4428.22,4428.22,4228.95,4317.51,556800],["2018-04-17",4339.65,4406.08,4317.51,4339.65,352700],["2018-04-18",4339.65,4494.64,4339.65,4361.79,520200],["2018-04-19",4361.79,4406.08,4295.37,4339.65,756100],["2018-04-20",4383.94,4383.94,4295.37,4383.94,349300],["2018-04-23",4406.08,4406.08,3985.4,3985.4,699000],["2018-04-24",3963.25,4007.54,3874.69,3896.83,868600],["2018-04-26",3896.83,3896.83,3542.57,3675.42,1136600],["2018-04-27",3653.28,3896.83,3586.86,3874.69,362200],["2018-05-02",3896.83,3896.83,3653.28,3675.42,177000],["2018-05-03",3675.42,3719.7,3564.72,3719.7,282500],["2018-05-04",3830.41,3852.55,3697.56,3763.99,450400],["2018-05-07",3808.27,4051.82,3763.99,4051.82,373400],["2018-05-08",4051.82,4051.82,3941.11,4029.68,234200],["2018-05-09",3941.11,4007.54,3896.83,4007.54,302600],["2018-05-10",3941.11,3941.11,3763.99,3763.99,274200],["2018-05-11",3697.56,3830.41,3697.56,3808.27,153200],["2018-05-14",3808.27,3830.41,3763.99,3763.99,206400],["2018-05-15",3763.99,3830.41,3741.84,3763.99,214500],["2018-05-16",3786.13,3786.13,3697.56,3697.56,151800],["2018-05-17",3675.42,3763.99,3675.42,3697.56,118800],["2018-05-18",3675.42,3741.84,3609.0,3697.56,161900],["2018-05-21",3697.56,3786.13,3697.56,3697.56,166900],["2018-05-22",3719.7,3719.7,3431.87,3631.14,350400],["2018-05-23",3586.86,3653.28,3520.43,3653.28,136800],["2018-05-24",3675.42,3675.42,3542.57,3653.28,68900],["2018-05-25",3653.28,3653.28,3542.57,3542.57,97900],["2018-05-28",3542.57,3542.57,3188.32,3188.32,617900],["2018-05-29",3166.18,3498.29,3166.18,3454.01,266200],["2018-05-30",3409.73,3431.87,3321.16,3343.3,217000],["2018-05-31",3343.3,3520.43,3343.3,3520.43,138800],["2018-06-01",3520.43,3609.0,3498.29,3542.57,218700],["2018-06-04",3542.57,3609.0,3454.01,3542.57,212400],["2018-06-05",3542.57,3653.28,3520.43,3653.28,295300],["2018-06-06",3653.28,3830.41,3609.0,3830.41,299700],["2018-06-07",3852.55,3941.11,3763.99,3852.55,480800],["2018-06-08",3852.55,3852.55,3763.99,3852.55,171600],["2018-06-11",3763.99,3874.69,3741.84,3830.41,339900],["2018-06-12",3786.13,3786.13,3631.14,3675.42,335600],["2018-06-13",3675.42,3719.7,3653.28,3697.56,85700],["2018-06-14",3653.28,3741.84,3653.28,3697.56,231000],["2018-06-15",3741.84,3741.84,3631.14,3675.42,81500],["2018-06-18",3631.14,3697.56,3431.87,3431.87,236100],["2018-06-19",3431.87,3431.87,3099.75,3210.46,660800],["2018-06-20",3254.74,3321.16,3166.18,3321.16,226600],["2018-06-21",3299.02,3454.01,3299.02,3431.87,327400],["2018-06-22",3387.59,3431.87,3365.45,3431.87,123600],["2018-06-25",3431.87,3498.29,3409.73,3498.29,162700],["2018-06-26",3476.15,3476.15,3321.16,3476.15,303300],["2018-06-27",3476.15,3476.15,3365.45,3454.01,191300],["2018-06-28",3454.01,3454.01,3276.88,3431.87,216300],["2018-06-29",3387.59,3409.73,3299.02,3365.45,173300],["2018-07-02",3343.3,3343.3,3210.46,3321.16,213900],["2018-07-03",3321.16,3343.3,3099.75,3210.46,395700],["2018-07-04",3121.89,3431.87,3121.89,3431.87,138000],["2018-07-05",3321.16,3321.16,3121.89,3232.6,265000],["2018-07-06",3276.88,3498.29,3099.75,3498.29,363300],["2018-07-09",3387.59,3520.43,3387.59,3431.87,92100],["2018-07-10",3321.16,3454.01,3321.16,3454.01,116700],["2018-07-11",3365.45,3365.45,3232.6,3365.45,186000],["2018-07-12",3299.02,3365.45,3276.88,3365.45,63200],["2018-07-13",3387.59,3431.87,3321.16,3409.73,86800],["2018-07-16",3431.87,3431.87,3365.45,3409.73,37300],["2018-07-17",3321.16,3409.73,3321.16,3409.73,73300],["2018-07-18",3409.73,3631.14,3409.73,3631.14,305100],["2018-07-19",3653.28,3763.99,3564.72,3609.0,91800],["2018-07-20",3609.0,3852.55,3609.0,3763.99,525400],["2018-07-23",3675.42,3786.13,3653.28,3675.42,264880],["2018-07-24",3697.56,3697.56,3564.72,3586.86,1054200],["2018-07-25",3564.72,3653.28,3520.43,3542.57,199700],["2018-07-26",3542.57,3542.57,3454.01,3542.57,70700],["2018-07-27",3542.57,3631.14,3520.43,3631.14,279200],["2018-07-30",3631.14,3675.42,3609.0,3631.14,179600],["2018-07-31",3631.14,3719.7,3609.0,3653.28,174600],["2018-08-01",3653.28,3697.56,3564.72,3564.72,69500],["2018-08-02",3564.72,3631.14,3520.43,3631.14,60200],["2018-08-03",3653.28,3675.42,3542.57,3542.57,95000],["2018-08-06",3586.86,3609.0,3542.57,3609.0,56500],["2018-08-07",3520.43,3586.86,3520.43,3586.86,21500],["2018-08-08",3542.57,3653.28,3542.57,3564.72,193200],["2018-08-09",3564.72,3697.56,3564.72,3653.28,193100],["2018-08-10",3653.28,3675.42,3542.57,3653.28,170300],["2018-08-13",3653.28,3741.84,3586.86,3719.7,289600],["2018-08-14",3741.84,3741.84,3631.14,3675.42,83300],["2018-08-15",3697.56,3697.56,3586.86,3586.86,85800],["2018-08-16",3542.57,3586.86,3520.43,3542.57,94200],["2018-08-17",3631.14,3631.14,3476.15,3476.15,136400],["2018-08-20",3476.15,3542.57,3476.15,3520.43,36300],["2018-08-21",3520.43,3564.72,3498.29,3542.57,45900],["2018-08-22",3586.86,3675.42,3564.72,3586.86,196600],["2018-08-23",3609.0,3609.0,3564.72,3609.0,53100],["2018-08-24",3586.86,3631.14,3564.72,3609.0,134200],["2018-08-27",3609.0,3631.14,3586.86,3586.86,170700],["2018-08-28",3631.14,3675.42,3586.86,3675.42,312000],["2018-08-29",3675.42,3697.56,3631.14,3675.42,409700],["2018-08-30",3675.42,3697.56,3631.14,3653.28,107000],["2018-08-31",3653.28,3675.42,3564.72,3564.72,62900],["2018-09-04",3564.72,3564.72,3498.29,3498.29,146400],["2018-09-05",3498.29,3520.43,3454.01,3498.29,204300],["2018-09-06",3498.29,3498.29,3321.16,3321.16,90400],["2018-09-07",3431.87,3653.28,3365.45,3609.0,596700],["2018-09-10",3609.0,3609.0,3520.43,3542.57,242400],["2018-09-11",3542.57,3586.86,3520.43,3564.72,230200],["2018-09-12",3586.86,3586.86,3520.43,3564.72,228800],["2018-09-13",3564.72,3609.0,3542.57,3586.86,194200],["2018-09-14",3586.86,3918.97,3586.86,3830.41,1114500],["2018-09-17",3830.41,3941.11,3830.41,3896.83,626000],["2018-09-18",3852.55,3896.83,3808.27,3896.83,372400],["2018-09-19",3896.83,4007.54,3874.69,3963.25,598400],["2018-09-20",3985.4,4096.1,3985.4,4051.82,475600],["2018-09-21",4051.82,4118.24,3941.11,4073.96,512200],["2018-09-24",4140.38,4140.38,4007.54,4051.82,301400],["2018-09-25",4051.82,4096.1,4007.54,4051.82,445000],["2018-09-26",4051.82,4162.52,4051.82,4096.1,518300],["2018-09-27",4096.1,4140.38,4051.82,4096.1,360800],["2018-09-28",4118.24,4118.24,4029.68,4096.1,243500],["2018-10-01",4096.1,4096.1,4029.68,4051.82,244000],["2018-10-02",4051.82,4228.95,4029.68,4228.95,832700],["2018-10-03",4295.37,4295.37,4162.52,4228.95,329500],["2018-10-04",4184.67,4251.09,4184.67,4251.09,296800],["2018-10-05",4206.81,4251.09,4051.82,4096.1,746400],["2018-10-08",4051.82,4096.1,4029.68,4096.1,213400],["2018-10-09",4096.1,4096.1,4029.68,4073.96,179100],["2018-10-10",4051.82,4051.82,3918.97,3941.11,433700],["2018-10-11",3874.69,3874.69,3609.0,3609.0,693800],["2018-10-12",3609.0,3763.99,3454.01,3763.99,721500],["2018-10-15",3763.99,3763.99,3542.57,3631.14,146900],["2018-10-16",3653.28,3763.99,3586.86,3719.7,81000],["2018-10-17",3741.84,3808.27,3697.56,3697.56,297000],["2018-10-18",3697.56,3763.99,3675.42,3675.42,105200],["2018-10-19",3609.0,3741.84,3542.57,3741.84,58700],["2018-10-22",3763.99,3763.99,3609.0,3609.0,248100],["2018-10-23",3631.14,3631.14,3431.87,3542.57,258500],["2018-10-24",3542.57,3564.72,3431.87,3476.15,92000],["2018-10-25",3454.01,3454.01,3232.6,3387.59,325800],["2018-10-26",3431.87,3454.01,3254.74,3343.3,625100],["2018-10-29",3409.73,3409.73,3210.46,3343.3,191300],["2018-10-30",3299.02,3343.3,3299.02,3321.16,116100],["2018-10-31",3321.16,3476.15,3321.16,3431.87,332000],["2018-11-01",3431.87,3454.01,3387.59,3409.73,132600],["2018-11-02",3431.87,3476.15,3365.45,3454.01,169000],["2018-11-05",3431.87,3454.01,3387.59,3454.01,64700],["2018-11-06",3454.01,3476.15,3409.73,3431.87,114600],["2018-11-07",3431.87,3454.01,3365.45,3409.73,90900],["2018-11-08",3454.01,3498.29,3387.59,3387.59,84100],["2018-11-09",3454.01,3454.01,3343.3,3387.59,115700],["2018-11-12",3343.3,3365.45,3321.16,3365.45,63400],["2018-11-13",3321.16,3365.45,3299.02,3365.45,105300],["2018-11-14",3365.45,3365.45,3276.88,3321.16,53800],["2018-11-15",3299.02,3299.02,3232.6,3232.6,157200],["2018-11-16",3299.02,3321.16,3232.6,3299.02,139200],["2018-11-19",3321.16,3321.16,3254.74,3299.02,163800],["2018-11-20",3299.02,3321.16,3276.88,3276.88,110600],["2018-11-21",3276.88,3299.02,3254.74,3299.02,86200],["2018-11-22",3343.3,3343.3,3299.02,3299.02,124000],["2018-11-23",3276.88,3321.16,3254.74,3321.16,64200],["2018-11-26",2989.05,3343.3,2989.05,3299.02,84900],["2018-11-27",3299.02,3299.02,3232.6,3276.88,98600],["2018-11-28",3254.74,3276.88,3232.6,3232.6,97200],["2018-11-29",3276.88,3299.02,3232.6,3232.6,93900],["2018-11-30",3232.6,3254.74,3210.46,3254.74,108000],["2018-12-03",3299.02,3409.73,3276.88,3409.73,250000],["2018-12-04",3409.73,3431.87,3365.45,3365.45,125200],["2018-12-05",3321.16,3343.3,3321.16,3343.3,140200],["2018-12-06",3343.3,3343.3,3299.02,3321.16,73200],["2018-12-07",3321.16,3387.59,3321.16,3343.3,151600],["2018-12-10",3321.16,3343.3,3321.16,3343.3,37100],["2018-12-11",3343.3,3365.45,3321.16,3321.16,127200],["2018-12-12",3321.16,3343.3,3321.16,3321.16,116600],["2018-12-13",3343.3,3343.3,3299.02,3321.16,121300],["2018-12-14",3321.16,3321.16,3299.02,3299.02,37000],["2018-12-17",3299.02,3299.02,3254.74,3254.74,110300],["2018-12-18",3254.74,3254.74,3144.03,3232.6,308500],["2018-12-19",3188.32,3210.46,3166.18,3188.32,64100],["2018-12-20",3188.32,3188.32,3144.03,3188.32,138700],["2018-12-21",3166.18,3166.18,3121.89,3166.18,114900],["2018-12-24",3166.18,3188.32,3144.03,3144.03,239600],["2018-12-25",3121.89,3121.89,2944.76,3099.75,202100],["2018-12-26",3099.75,3099.75,2966.91,3077.61,43900],["2018-12-27",3099.75,3144.03,3011.19,3055.47,193700],["2018-12-28",3055.47,3055.47,2944.76,3055.47,214800],["2019-01-02",3033.33,3055.47,2944.76,3055.47,267100],["2019-01-03",3011.19,3055.47,2922.62,3055.47,463900],["2019-01-04",2989.05,3055.47,2944.76,3055.47,87300],["2019-01-07",3055.47,3077.61,3011.19,3033.33,229600],["2019-01-08",3011.19,3099.75,2989.05,3099.75,539500],["2019-01-09",3099.75,3121.89,3077.61,3121.89,52400],["2019-01-10",3121.89,3144.03,3077.61,3144.03,113400],["2019-01-11",3144.03,3254.74,3099.75,3232.6,113300],["2019-01-14",3232.6,3232.6,3166.18,3210.46,62500],["2019-01-15",3188.32,3210.46,3166.18,3210.46,240000],["2019-01-16",3210.46,3254.74,3144.03,3210.46,71500],["2019-01-17",3188.32,3188.32,3166.18,3166.18,10700],["2019-01-18",3188.32,3188.32,3099.75,3188.32,34500],["2019-01-21",3099.75,3321.16,3099.75,3299.02,256800],["2019-01-22",3299.02,3299.02,3210.46,3254.74,49500],["2019-01-23",3210.46,3276.88,3210.46,3276.88,150300],["2019-01-24",3276.88,3299.02,3232.6,3299.02,136900],["2019-01-25",3299.02,3299.02,3254.74,3254.74,11400],["2019-01-28",3276.88,3299.02,3210.46,3210.46,48400],["2019-01-29",3210.46,3299.02,3188.32,3299.02,110700],["2019-01-30",3299.02,3321.16,3276.88,3321.16,48500],["2019-01-31",3321.16,3321.16,3276.88,3321.16,17800],["2019-02-01",3254.74,3321.16,3232.6,3321.16,36400],["2019-02-11",3321.16,3431.87,3321.16,3431.87,93100],["2019-02-12",3431.87,3431.87,3365.45,3387.59,80300],["2019-02-13",3387.59,3387.59,3343.3,3387.59,210000],["2019-02-14",3343.3,3343.3,3321.16,3321.16,83800],["2019-02-15",3321.16,3387.59,3299.02,3365.45,83900],["2019-02-18",3343.3,3343.3,3299.02,3343.3,29700],["2019-02-19",3321.16,3321.16,3254.74,3254.74,103700],["2019-02-20",3299.02,3299.02,3254.74,3254.74,31700],["2019-02-21",3232.6,3564.72,3210.46,3476.15,1024200],["2019-02-22",3498.29,3498.29,3387.59,3409.73,89700],["2019-02-25",3476.15,3476.15,3409.73,3409.73,106900],["2019-02-26",3409.73,3431.87,3365.45,3409.73,180700],["2019-02-27",3409.73,3454.01,3387.59,3409.73,69500],["2019-02-28",3409.73,3431.87,3343.3,3343.3,76500],["2019-03-01",3343.3,3387.59,3343.3,3365.45,40500],["2019-03-04",3409.73,3498.29,3365.45,3454.01,216400],["2019-03-05",3454.01,3476.15,3387.59,3409.73,291800],["2019-03-06",3409.73,3409.73,3365.45,3387.59,127800],["2019-03-07",3387.59,3409.73,3365.45,3387.59,168500],["2019-03-08",3365.45,3365.45,3321.16,3321.16,109000],["2019-03-11",3321.16,3321.16,3321.16,3321.16,54700],["2019-03-12",3321.16,3365.45,3321.16,3365.45,107600],["2019-03-13",3387.59,3586.86,3365.45,3586.86,876300],["2019-03-14",3564.72,3564.72,3476.15,3476.15,256600],["2019-03-15",3476.15,3564.72,3476.15,3542.57,262300],["2019-03-18",3564.72,3631.14,3542.57,3609.0,286200],["2019-03-19",3653.28,3741.84,3609.0,3609.0,851700],["2019-03-20",3564.72,3697.56,3542.57,3675.42,289000],["2019-03-21",3719.7,3786.13,3675.42,3675.42,455500],["2019-03-22",3675.42,3697.56,3631.14,3675.42,353700],["2019-03-25",3542.57,3609.0,3520.43,3520.43,493100],["2019-03-26",3631.14,3653.28,3520.43,3564.72,175100],["2019-03-27",3609.0,3653.28,3564.72,3564.72,182700],["2019-03-28",3564.72,3586.86,3542.57,3542.57,92100],["2019-03-29",3542.57,3586.86,3542.57,3564.72,158300],["2019-04-01",3564.72,3609.0,3542.57,3542.57,868613],["2019-04-02",3564.72,3586.86,3498.29,3498.29,245500],["2019-04-03",3520.43,3520.43,3431.87,3431.87,239900],["2019-04-04",3409.73,3498.29,3409.73,3454.01,174700],["2019-04-05",3454.01,3498.29,3387.59,3498.29,258800],["2019-04-08",3520.43,3542.57,3454.01,3476.15,142200],["2019-04-09",3476.15,3498.29,3431.87,3431.87,92700],["2019-04-10",3431.87,3431.87,3365.45,3365.45,103400],["2019-04-11",3365.45,3431.87,3365.45,3431.87,208100],["2019-04-12",3365.45,3387.59,3343.3,3365.45,97100],["2019-04-16",3365.45,3365.45,3276.88,3276.88,215400],["2019-04-17",3321.16,3321.16,3254.74,3321.16,236400],["2019-04-18",3321.16,3321.16,3254.74,3321.16,213800],["2019-04-19",3299.02,3321.16,3299.02,3321.16,145100],["2019-04-22",3254.74,3321.16,3254.74,3321.16,245600],["2019-04-23",3321.16,3653.28,3299.02,3498.29,639700],["2019-04-24",3498.29,3520.43,3409.73,3520.43,274100],["2019-04-25",3476.15,3520.43,3431.87,3520.43,249300],["2019-04-26",3454.01,3653.28,3454.01,3653.28,315900],["2019-05-02",3631.14,3653.28,3542.57,3586.86,440900],["2019-05-03",3586.86,3586.86,3520.43,3564.72,207800],["2019-05-06",3498.29,3564.72,3454.01,3542.57,173200],["2019-05-07",3520.43,3609.0,3520.43,3564.72,199700],["2019-05-08",3631.14,3631.14,3498.29,3542.57,162800],["2019-05-09",3542.57,3564.72,3498.29,3564.72,188900],["2019-05-10",3564.72,3564.72,3542.57,3564.72,175500],["2019-05-13",3542.57,3564.72,3520.43,3564.72,43800],["2019-05-14",3520.43,3609.0,3520.43,3609.0,136800],["2019-05-15",3609.0,3631.14,3542.57,3586.86,191900],["2019-05-16",3564.72,3609.0,3542.57,3564.72,106300],["2019-05-17",3586.86,3586.86,3542.57,3542.57,138800],["2019-05-20",3542.57,3609.0,3542.57,3542.57,162300],["2019-05-21",3542.57,3586.86,3542.57,3564.72,87000],["2019-05-22",3564.72,3564.72,3520.43,3542.57,32700],["2019-05-23",3542.57,3542.57,3498.29,3542.57,72400],["2019-05-24",3520.43,3520.43,3454.01,3520.43,97500],["2019-05-27",3498.29,3520.43,3476.15,3520.43,53300],["2019-05-28",3498.29,3498.29,3431.87,3498.29,104900],["2019-05-29",3498.29,3498.29,3454.01,3498.29,39600],["2019-05-30",3454.01,3498.29,3431.87,3498.29,45400],["2019-05-31",3454.01,3476.15,3431.87,3454.01,77300],["2019-06-03",3431.87,3542.57,3343.3,3542.57,112100],["2019-06-04",3498.29,3542.57,3387.59,3498.29,134000],["2019-06-05",3498.29,3520.43,3431.87,3498.29,33700],["2019-06-06",3431.87,3498.29,3409.73,3498.29,53700],["2019-06-07",3498.29,3498.29,3454.01,3498.29,74800],["2019-06-10",3498.29,3498.29,3454.01,3498.29,30400],["2019-06-11",3498.29,3498.29,3454.01,3498.29,67900],["2019-06-12",3454.01,3476.15,3454.01,3476.15,31100],["2019-06-13",3454.01,3498.29,3431.87,3454.01,28700],["2019-06-14",3454.01,3454.01,3431.87,3431.87,23800],["2019-06-17",3409.73,3431.87,3365.45,3431.87,57300],["2019-06-18",3365.45,3409.73,3321.16,3409.73,57600],["2019-06-19",3409.73,3431.87,3365.45,3387.59,107400],["2019-06-20",3387.59,3409.73,3365.45,3387.59,32300],["2019-06-21",3409.73,3409.73,3365.45,3387.59,124090],["2019-06-24",3431.87,3431.87,3343.3,3343.3,9800],["2019-06-25",3387.59,3387.59,3299.02,3387.59,88700],["2019-06-26",3409.73,3409.73,3343.3,3387.59,192800],["2019-06-27",3387.59,3387.59,3166.18,3166.18,72900],["2019-06-28",3232.6,3276.88,3188.32,3276.88,40300],["2019-07-01",3321.16,3321.16,3276.88,3276.88,262000],["2019-07-02",3276.88,3276.88,3232.6,3276.88,41000],["2019-07-03",3276.88,3276.88,3232.6,3276.88,41000],["2019-07-04",3276.88,3276.88,3232.6,3276.88,64600],["2019-07-05",3276.88,3276.88,3210.46,3210.46,188600],["2019-07-08",3210.46,3232.6,3166.18,3210.46,21500],["2019-07-09",3188.32,3210.46,3166.18,3210.46,59700],["2019-07-10",3232.6,3232.6,3166.18,3210.46,57100],["2019-07-11",3166.18,3188.32,3166.18,3166.18,41700],["2019-07-12",3188.32,3188.32,3144.03,3188.32,26300],["2019-07-15",3188.32,3188.32,3166.18,3188.32,191100],["2019-07-16",3210.46,3232.6,3210.46,3232.6,356900],["2019-07-17",3232.6,3232.6,3166.18,3166.18,148500],["2019-07-18",3188.32,3188.32,3144.03,3188.32,44900],["2019-07-19",3188.32,3188.32,3166.18,3188.32,73600],["2019-07-22",3188.32,3276.88,3166.18,3188.32,263000],["2019-07-23",3210.46,3321.16,3210.46,3276.88,290000],["2019-07-24",3276.88,3321.16,3254.74,3254.74,103600],["2019-07-25",2944.76,3564.72,2944.76,3564.72,1592800],["2019-07-26",3918.97,3918.97,3476.15,3542.57,186700],["2019-07-29",3896.83,3896.83,3431.87,3498.29,106800],["2019-07-30",3498.29,3498.29,3431.87,3498.29,127100],["2019-07-31",3498.29,3498.29,3431.87,3476.15,56700],["2019-08-01",3476.15,3476.15,3431.87,3476.15,31900],["2019-08-02",3431.87,3498.29,3431.87,3476.15,114200],["2019-08-05",3498.29,3520.43,3431.87,3476.15,26800],["2019-08-06",3409.73,3409.73,3365.45,3365.45,90700],["2019-08-07",3387.59,3454.01,3343.3,3343.3,180100],["2019-08-08",3454.01,3454.01,3365.45,3409.73,1800],["2019-08-09",3454.01,3454.01,3409.73,3409.73,4200],["2019-08-12",3387.59,3520.43,3365.45,3476.15,91900],["2019-08-13",3454.01,3454.01,3409.73,3409.73,33200],["2019-08-14",3454.01,3454.01,3387.59,3409.73,30700],["2019-08-15",3387.59,3431.87,3343.3,3431.87,23600],["2019-08-16",3409.73,3542.57,3409.73,3454.01,146700],["2019-08-19",3431.87,3454.01,3431.87,3431.87,74600],["2019-08-20",3431.87,3431.87,3409.73,3431.87,60400],["2019-08-21",3431.87,3431.87,3387.59,3431.87,69500],["2019-08-22",3409.73,3431.87,3365.45,3431.87,68700],["2019-08-23",3409.73,3409.73,3321.16,3409.73,25000],["2019-08-26",3343.3,3409.73,3321.16,3409.73,64100],["2019-08-27",3409.73,3454.01,3299.02,3409.73,95300],["2019-08-28",3343.3,3365.45,3321.16,3321.16,69200],["2019-08-29",3542.57,3542.57,3321.16,3365.45,119200],["2019-08-30",3365.45,3365.45,3321.16,3365.45,23500],["2019-09-03",3365.45,3365.45,3321.16,3365.45,418300],["2019-09-04",3365.45,3454.01,3299.02,3365.45,153500],["2019-09-05",3365.45,3365.45,3321.16,3365.45,11900],["2019-09-06",3321.16,3365.45,3299.02,3365.45,29000],["2019-09-09",3321.16,3343.3,3299.02,3343.3,37500],["2019-09-10",3343.3,3343.3,3276.88,3321.16,46000],["2019-09-11",3321.16,3387.59,3321.16,3365.45,326300],["2019-09-12",3343.3,3343.3,3321.16,3343.3,64000],["2019-09-13",3343.3,3343.3,3299.02,3343.3,41000],["2019-09-16",3387.59,3409.73,3321.16,3365.45,87700],["2019-09-17",3321.16,3343.3,3321.16,3343.3,87200],["2019-09-18",3343.3,3343.3,3299.02,3321.16,627700],["2019-09-19",3299.02,3387.59,3276.88,3387.59,1242500],["2019-09-20",3343.3,3365.45,3321.16,3365.45,980400],["2019-09-23",3321.16,3365.45,3321.16,3365.45,231400],["2019-09-24",3321.16,3343.3,3299.02,3343.3,182400],["2019-09-25",3299.02,3343.3,3276.88,3343.3,12400],["2019-09-26",3299.02,3675.42,3299.02,3476.15,254100],["2019-09-27",3365.45,3431.87,3343.3,3431.87,63400],["2019-09-30",3387.59,3409.73,3299.02,3365.45,670300],["2019-10-01",3431.87,3431.87,3276.88,3321.16,241200],["2019-10-02",3299.02,3343.3,3232.6,3254.74,102800],["2019-10-03",3254.74,3299.02,3232.6,3299.02,29200],["2019-10-04",3343.3,3343.3,3232.6,3276.88,158600],["2019-10-07",3254.74,3254.74,3210.46,3254.74,71200],["2019-10-08",3254.74,3254.74,3210.46,3254.74,80800],["2019-10-09",3210.46,3232.6,3210.46,3232.6,72600],["2019-10-10",3232.6,3232.6,3188.32,3210.46,110700],["2019-10-11",3232.6,3232.6,3144.03,3144.03,198900],["2019-10-14",3454.01,3454.01,3166.18,3188.32,153400],["2019-10-15",3498.29,3498.29,3099.75,3188.32,259000],["2019-10-16",3498.29,3498.29,3077.61,3144.03,986900],["2019-10-17",3454.01,3454.01,3077.61,3144.03,131200],["2019-10-18",3144.03,3144.03,3099.75,3144.03,53700],["2019-10-21",3121.89,3144.03,3099.75,3144.03,805500],["2019-10-22",3121.89,3144.03,3077.61,3144.03,140900],["2019-10-23",3099.75,3144.03,3099.75,3144.03,32400],["2019-10-24",3144.03,3166.18,3099.75,3166.18,89800],["2019-10-25",3099.75,3144.03,3099.75,3144.03,813400],["2019-10-28",3166.18,3166.18,3099.75,3121.89,47400],["2019-10-29",3121.89,3144.03,3099.75,3121.89,82900],["2019-10-30",3099.75,3121.89,3099.75,3121.89,803800],["2019-10-31",3121.89,3144.03,3099.75,3144.03,26500],["2019-11-01",3144.03,3166.18,3099.75,3166.18,78200],["2019-11-04",3166.18,3188.32,3144.03,3188.32,791600],["2019-11-05",3188.32,3188.32,3144.03,3188.32,79300],["2019-11-06",3166.18,3166.18,3144.03,3166.18,58100],["2019-11-07",3121.89,3188.32,3099.75,3188.32,53300],["2019-11-08",3166.18,3188.32,3144.03,3166.18,35700],["2019-11-11",3166.18,3166.18,3099.75,3166.18,855200],["2019-11-12",3121.89,3166.18,3099.75,3144.03,91700],["2019-11-13",3099.75,3121.89,3077.61,3121.89,78300],["2019-11-14",3099.75,3121.89,3077.61,3121.89,893600],["2019-11-15",3077.61,3121.89,3055.47,3121.89,84200],["2019-11-18",3099.75,3121.89,3077.61,3121.89,55700],["2019-11-19",3121.89,3121.89,3077.61,3121.89,947200],["2019-11-20",3099.75,3121.89,3099.75,3121.89,41300],["2019-11-21",3121.89,3210.46,3077.61,3121.89,311300],["2019-11-22",2811.92,3343.3,2811.92,3254.74,1105300],["2019-11-25",3232.6,3454.01,3232.6,3454.01,379700],["2019-11-26",3276.88,3542.57,3276.88,3476.15,747200],["2019-11-27",3144.03,3498.29,3144.03,3498.29,117400],["2019-11-28",3166.18,3454.01,3166.18,3365.45,37900],["2019-11-29",3276.88,3387.59,3166.18,3387.59,167300],["2019-12-02",3254.74,3454.01,3254.74,3387.59,303300],["2019-12-03",3055.47,3454.01,3055.47,3387.59,221000],["2019-12-04",3055.47,3409.73,3055.47,3409.73,6300],["2019-12-05",3409.73,3498.29,3343.3,3454.01,168700],["2019-12-06",3454.01,3454.01,3343.3,3409.73,103600],["2019-12-09",3741.84,3741.84,3343.3,3409.73,6100],["2019-12-10",3454.01,3454.01,3321.16,3321.16,21500],["2019-12-11",3299.02,3454.01,3299.02,3387.59,28000],["2019-12-12",3299.02,3387.59,3299.02,3387.59,29200],["2019-12-13",3365.45,3387.59,3299.02,3387.59,61500],["2019-12-16",3321.16,3409.73,3276.88,3321.16,77200],["2019-12-17",3321.16,3321.16,3321.16,3321.16,19400],["2019-12-18",3276.88,3343.3,3144.03,3144.03,32300],["2019-12-19",3232.6,3365.45,3144.03,3365.45,298700],["2019-12-20",3299.02,3343.3,3299.02,3343.3,6000],["2019-12-23",3299.02,3299.02,3099.75,3276.88,242500],["2019-12-24",3166.18,3276.88,3144.03,3276.88,15200],["2019-12-25",3166.18,3166.18,3144.03,3144.03,8400],["2019-12-26",3144.03,3254.74,3144.03,3254.74,38200],["2019-12-27",3166.18,3365.45,3166.18,3365.45,30000],["2019-12-30",3210.46,3299.02,3188.32,3299.02,18500],["2019-12-31",3276.88,3276.88,3166.18,3188.32,76400],["2020-01-02",3254.74,3254.74,3188.32,3254.74,121700],["2020-01-03",3188.32,3254.74,3166.18,3254.74,267200],["2020-01-06",3166.18,3254.74,3166.18,3254.74,117700],["2020-01-07",3166.18,3254.74,3099.75,3210.46,197700],["2020-01-08",3099.75,3210.46,3077.61,3210.46,89000],["2020-01-09",3099.75,3210.46,3077.61,3210.46,303500],["2020-01-10",3099.75,3276.88,3033.33,3276.88,122300],["2020-01-13",3166.18,3210.46,3099.75,3210.46,52400],["2020-01-14",3121.89,3166.18,3099.75,3166.18,83800],["2020-01-15",3099.75,3166.18,3033.33,3166.18,367600],["2020-01-16",3121.89,3188.32,3121.89,3188.32,66300],["2020-01-17",3121.89,3188.32,3055.47,3144.03,225000],["2020-01-20",3099.75,3144.03,3077.61,3144.03,529700],["2020-01-21",3099.75,3144.03,3099.75,3144.03,75200],["2020-01-22",3144.03,3166.18,3099.75,3166.18,97600],["2020-01-30",3121.89,3121.89,3099.75,3121.89,128300],["2020-01-31",3121.89,3144.03,3055.47,3121.89,176000],["2020-02-03",3055.47,3121.89,2989.05,3121.89,191400],["2020-02-04",3055.47,3121.89,3011.19,3121.89,229400],["2020-02-05",3077.61,3121.89,3011.19,3121.89,217400],["2020-02-06",3055.47,3121.89,3055.47,3121.89,145900],["2020-02-07",3099.75,3099.75,3055.47,3077.61,212500],["2020-02-10",3099.75,3099.75,2789.78,2789.78,5806500],["2020-02-11",2939.23,2939.23,2839.59,2914.32,55400],["2020-02-12",2989.05,3088.68,2939.23,3013.96,38400],["2020-02-13",3063.77,3063.77,2964.14,2964.14,12400],["2020-02-14",2964.14,2964.14,2914.32,2964.14,602400],["2020-02-17",2964.14,2964.14,2889.41,2889.41,29600],["2020-02-18",2914.32,2939.23,2839.59,2939.23,367800],["2020-02-19",2914.32,2914.32,2889.41,2914.32,13800],["2020-02-20",2914.32,2914.32,2889.41,2889.41,42600],["2020-02-21",2864.5,2889.41,2864.5,2889.41,24000],["2020-02-24",2864.5,2864.5,2789.78,2864.5,34200],["2020-02-25",2864.5,2864.5,2764.87,2814.69,48900],["2020-02-26",2739.96,2764.87,2739.96,2764.87,14200],["2020-02-27",2739.96,2739.96,2690.14,2715.05,26500],["2020-02-28",2789.78,2864.5,2565.6,2864.5,86300],["2020-03-02",2764.87,2839.59,2739.96,2764.87,16900],["2020-03-03",2814.69,2814.69,2739.96,2739.96,48500],["2020-03-04",2739.96,2739.96,2690.14,2715.05,823100],["2020-03-05",2640.32,2864.5,2615.42,2715.05,141200],["2020-03-06",2715.05,2715.05,2640.32,2690.14,116900],["2020-03-09",2515.78,2640.32,2441.06,2441.06,302700],["2020-03-10",2441.06,2441.06,2366.33,2441.06,216100],["2020-03-11",2490.87,2490.87,2316.51,2366.33,88900],["2020-03-12",2366.33,2366.33,2142.15,2241.79,56200],["2020-03-13",2117.24,2341.42,2017.61,2341.42,107100],["2020-03-16",2266.69,2341.42,2241.79,2341.42,33000],["2020-03-17",2142.15,2291.6,2142.15,2291.6,38000],["2020-03-18",2241.79,2241.79,2142.15,2142.15,14300],["2020-03-19",2092.33,2241.79,2017.61,2241.79,81700],["2020-03-20",2216.88,2266.69,2216.88,2266.69,20000],["2020-03-23",2191.97,2241.79,2042.52,2216.88,82800],["2020-03-24",2191.97,2191.97,2017.61,2142.15,85200],["2020-03-25",2142.15,2191.97,2092.33,2191.97,21000],["2020-03-26",2191.97,2191.97,2092.33,2092.33,22700],["2020-03-27",2042.52,2092.33,2042.52,2092.33,32200],["2020-03-30",2017.61,2092.33,1967.79,2092.33,42800],["2020-03-31",2092.33,2092.33,1992.7,2092.33,71700],["2020-04-01",2092.33,2241.79,2092.33,2241.79,46800],["2020-04-03",2241.79,2291.6,2117.24,2291.6,87300],["2020-04-06",2366.33,2465.96,2266.69,2465.96,120700],["2020-04-07",2465.96,2490.87,2366.33,2416.15,110200],["2020-04-08",2391.24,2391.24,2341.42,2366.33,41500],["2020-04-09",2366.33,2416.15,2341.42,2366.33,100500],["2020-04-10",2366.33,2391.24,2341.42,2366.33,30300],["2020-04-13",2316.51,2366.33,2291.6,2316.51,123600],["2020-04-14",2316.51,2341.42,2291.6,2316.51,44300],["2020-04-15",2316.51,2341.42,2291.6,2316.51,53500],["2020-04-16",2316.51,2316.51,2291.6,2316.51,14600],["2020-04-17",2316.51,2341.42,2291.6,2316.51,84500],["2020-04-20",2316.51,2341.42,2266.69,2341.42,69800],["2020-04-21",2291.6,2316.51,2241.79,2241.79,103600],["2020-04-22",2216.88,2266.69,2191.97,2266.69,57500],["2020-04-23",2241.79,2266.69,2216.88,2266.69,132000],["2020-04-24",2241.79,2266.69,2241.79,2266.69,66600],["2020-04-27",2266.69,2266.69,2241.79,2266.69,35200],["2020-04-28",2266.69,2266.69,2216.88,2266.69,51500],["2020-04-29",2216.88,2266.69,2216.88,2266.69,50100],["2020-05-04",2266.69,2266.69,2241.79,2266.69,9200],["2020-05-05",2241.79,2266.69,2241.79,2266.69,21600],["2020-05-06",2241.79,2266.69,2191.97,2241.79,30100],["2020-05-07",2241.79,2266.69,2216.88,2266.69,41900],["2020-05-08",2266.69,2291.6,2241.79,2266.69,160900],["2020-05-11",2266.69,2391.24,2266.69,2316.51,94300],["2020-05-12",2341.42,2490.87,2341.42,2465.96,511800],["2020-05-13",2465.96,2465.96,2391.24,2416.15,110500],["2020-05-14",2416.15,2441.06,2366.33,2391.24,146200],["2020-05-15",2366.33,2416.15,2341.42,2366.33,112200],["2020-05-18",2366.33,2391.24,2341.42,2341.42,35900],["2020-05-19",2366.33,2416.15,2366.33,2391.24,145000],["2020-05-20",2391.24,2391.24,2366.33,2391.24,74900],["2020-05-21",2391.24,2391.24,2366.33,2366.33,143800],["2020-05-22",2366.33,2391.24,2366.33,2391.24,22500],["2020-05-25",2391.24,2416.15,2366.33,2391.24,119100],["2020-05-26",2416.15,2490.87,2391.24,2465.96,231100],["2020-05-27",2465.96,2590.51,2465.96,2590.51,3640700],["2020-05-28",2590.51,2615.42,2540.69,2590.51,285500],["2020-05-29",2590.51,2590.51,2540.69,2540.69,124000],["2020-06-01",2540.69,2715.05,2515.78,2690.14,284900],["2020-06-02",2715.05,2739.96,2615.42,2615.42,234400],["2020-06-03",2615.42,2640.32,2590.51,2615.42,171300],["2020-06-04",2615.42,2739.96,2615.42,2665.23,638010],["2020-06-05",2715.05,2739.96,2640.32,2665.23,233220],["2020-06-08",2739.96,2839.59,2715.05,2839.59,663600],["2020-06-09",2839.59,2839.59,2764.87,2814.69,308590],["2020-06-10",2864.5,2964.14,2764.87,2914.32,365900],["2020-06-11",2864.5,2964.14,2690.14,2764.87,469010],["2020-06-12",2715.05,2864.5,2615.42,2864.5,237300],["2020-06-15",2973.63,2973.63,2673.54,2728.1,269800],["2020-06-16",2755.38,2755.38,2618.97,2728.1,194800],["2020-06-17",2728.1,2755.38,2646.26,2673.54,74700],["2020-06-18",2673.54,2728.1,2646.26,2673.54,28800],["2020-06-19",2673.54,2728.1,2646.26,2700.82,112800],["2020-06-22",2755.38,2782.66,2728.1,2755.38,259100],["2020-06-23",2782.66,2946.35,2782.66,2919.07,286400],["2020-06-24",2919.07,2919.07,2782.66,2891.78,162100],["2020-06-25",2864.5,2864.5,2755.38,2755.38,149400],["2020-06-26",2755.38,2809.94,2755.38,2782.66,66300],["2020-06-29",2782.66,2782.66,2646.26,2728.1,96300],["2020-06-30",2728.1,2728.1,2591.69,2591.69,98900],["2020-07-01",2673.54,2700.82,2618.97,2700.82,36700],["2020-07-02",2700.82,2700.82,2646.26,2673.54,34500],["2020-07-03",2646.26,2700.82,2646.26,2673.54,34800],["2020-07-06",2700.82,2700.82,2673.54,2673.54,84700],["2020-07-07",2728.1,2728.1,2673.54,2728.1,61200],["2020-07-08",2673.54,2728.1,2673.54,2728.1,24200],["2020-07-09",2728.1,2755.38,2673.54,2755.38,51000],["2020-07-10",2728.1,2728.1,2700.82,2700.82,35000],["2020-07-13",2700.82,2728.1,2673.54,2700.82,68100],["2020-07-14",2673.54,2728.1,2673.54,2728.1,59900],["2020-07-15",2728.1,2755.38,2700.82,2728.1,53200],["2020-07-16",2728.1,2728.1,2673.54,2673.54,28900],["2020-07-17",2700.82,2728.1,2673.54,2700.82,54900],["2020-07-20",2700.82,2700.82,2646.26,2646.26,88000],["2020-07-21",2646.26,2700.82,2646.26,2700.82,2600],["2020-07-22",2700.82,2700.82,2646.26,2673.54,44800],["2020-07-23",2646.26,2673.54,2646.26,2646.26,46800],["2020-07-24",2646.26,2646.26,2428.01,2537.13,214100],["2020-07-27",2346.16,2455.29,2291.6,2291.6,158100],["2020-07-28",2182.48,2400.73,2182.48,2400.73,171600],["2020-07-29",2318.88,2373.45,2209.76,2318.88,74000],["2020-07-30",2318.88,2346.16,2318.88,2346.16,37800],["2020-07-31",2264.32,2346.16,2264.32,2318.88,34300],["2020-08-03",2318.88,2400.73,2291.6,2400.73,792592],["2020-08-04",2373.45,2428.01,2373.45,2428.01,60000],["2020-08-05",2455.29,2455.29,2400.73,2455.29,70800],["2020-08-06",2455.29,2455.29,2400.73,2428.01,50600],["2020-08-07",2400.73,2428.01,2400.73,2400.73,37500],["2020-08-10",2428.01,2455.29,2400.73,2428.01,57900],["2020-08-11",2455.29,2455.29,2428.01,2428.01,70300],["2020-08-12",2428.01,2455.29,2428.01,2455.29,98200],["2020-08-13",2428.01,2455.29,2428.01,2455.29,47300],["2020-08-14",2455.29,2618.97,2428.01,2482.57,109800],["2020-08-17",2482.57,2509.85,2482.57,2509.85,94900],["2020-08-18",2509.85,2537.13,2509.85,2537.13,83900],["2020-08-19",2509.85,2537.13,2509.85,2537.13,89700],["2020-08-20",2537.13,2537.13,2482.57,2482.57,74300],["2020-08-21",2509.85,2537.13,2482.57,2537.13,303492],["2020-08-24",2537.13,2564.41,2537.13,2564.41,120100],["2020-08-25",2564.41,2564.41,2509.85,2537.13,152600],["2020-08-26",2509.85,2700.82,2509.85,2591.69,269300],["2020-08-27",2591.69,2618.97,2564.41,2618.97,101400],["2020-08-28",2618.97,2646.26,2618.97,2618.97,105400],["2020-08-31",2618.97,2646.26,2564.41,2591.69,229000],["2020-09-01",2591.69,2618.97,2564.41,2591.69,38500],["2020-09-03",2591.69,2618.97,2591.69,2618.97,36383],["2020-09-04",2618.97,2646.26,2591.69,2646.26,128200],["2020-09-07",2646.26,2673.54,2591.69,2591.69,244600],["2020-09-08",2618.97,2618.97,2537.13,2618.97,86100],["2020-09-09",2591.69,2673.54,2564.41,2618.97,316300],["2020-09-10",2618.97,2646.26,2618.97,2618.97,42300],["2020-09-11",2591.69,2618.97,2591.69,2618.97,55500],["2020-09-14",2618.97,2646.26,2618.97,2646.26,43700],["2020-09-15",2673.54,2728.1,2646.26,2728.1,277000],["2020-09-16",2700.82,2728.1,2673.54,2700.82,127500],["2020-09-17",2673.54,2728.1,2646.26,2728.1,120700],["2020-09-18",2673.54,2755.38,2673.54,2728.1,119900],["2020-09-21",2755.38,2755.38,2700.82,2728.1,113100],["2020-09-22",2673.54,2755.38,2673.54,2728.1,147000],["2020-09-23",2728.1,2755.38,2728.1,2755.38,75400],["2020-09-24",2728.1,2755.38,2728.1,2755.38,51400],["2020-09-25",2728.1,2728.1,2700.82,2728.1,85800],["2020-09-28",2728.1,2755.38,2700.82,2755.38,151300],["2020-09-29",2755.38,2782.66,2728.1,2755.38,75400],["2020-09-30",2755.38,2809.94,2700.82,2809.94,141200],["2020-10-01",2809.94,2973.63,2809.94,2919.07,498700],["2020-10-02",2919.07,2946.35,2809.94,2919.07,186700],["2020-10-05",2919.07,3000.91,2919.07,3000.91,220900],["2020-10-06",3000.91,3082.75,2946.35,2973.63,264330],["2020-10-07",2973.63,3000.91,2946.35,3000.91,213414],["2020-10-08",3000.91,3028.19,2946.35,3000.91,109300],["2020-10-09",3000.91,3028.19,2946.35,3000.91,105100],["2020-10-12",2973.63,3028.19,2919.07,2946.35,118400],["2020-10-13",2973.63,2973.63,2919.07,2973.63,117100],["2020-10-14",2973.63,3000.91,2919.07,2946.35,74300],["2020-10-15",2919.07,2973.63,2919.07,2973.63,84500],["2020-10-16",2919.07,2973.63,2919.07,2973.63,140100],["2020-10-19",2973.63,3137.31,2946.35,3110.03,484300],["2020-10-20",3110.03,3137.31,3082.75,3137.31,83000],["2020-10-21",3137.31,3137.31,3055.47,3082.75,134600],["2020-10-22",3055.47,3055.47,3000.91,3055.47,163600],["2020-10-23",3055.47,3110.03,3028.19,3028.19,96500],["2020-10-26",3110.03,3110.03,2946.35,2946.35,129700],["2020-10-27",2946.35,3000.91,2891.78,2946.35,159100],["2020-10-28",2919.07,2919.07,2837.22,2864.5,239300],["2020-10-29",2809.94,2864.5,2782.66,2837.22,116800],["2020-10-30",2864.5,2891.78,2809.94,2864.5,133400],["2020-11-02",2864.5,2864.5,2837.22,2864.5,13900],["2020-11-03",2891.78,2891.78,2864.5,2891.78,8000],["2020-11-04",2864.5,2946.35,2864.5,2891.78,203800],["2020-11-05",2891.78,2946.35,2891.78,2919.07,79600],["2020-11-06",2891.78,2946.35,2864.5,2946.35,43500],["2020-11-09",2946.35,2946.35,2864.5,2946.35,64200],["2020-11-10",2946.35,3000.91,2946.35,2946.35,211970],["2020-11-11",2946.35,2973.63,2919.07,2946.35,73900],["2020-11-12",2946.35,2973.63,2919.07,2973.63,60900],["2020-11-13",2973.63,3000.91,2946.35,3000.91,60800],["2020-11-16",3000.91,3055.47,2946.35,3000.91,158000],["2020-11-17",3000.91,3000.91,2973.63,3000.91,35200],["2020-11-18",3000.91,3137.31,3000.91,3137.31,369900],["2020-11-19",3137.31,3137.31,3082.75,3137.31,94000],["2020-11-20",3137.31,3137.31,3082.75,3082.75,68400],["2020-11-23",3082.75,3082.75,3000.91,3082.75,139600],["2020-11-24",3055.47,3082.75,3000.91,3082.75,87400],["2020-11-25",3082.75,3082.75,3000.91,3055.47,96700],["2020-11-26",3055.47,3055.47,3028.19,3028.19,51400],["2020-11-27",3055.47,3055.47,3028.19,3055.47,81200],["2020-11-30",3055.47,3082.75,3055.47,3082.75,131700],["2020-12-01",3082.75,3191.88,2809.94,3191.88,454600],["2020-12-02",3219.16,3355.56,3164.59,3328.28,511800],["2020-12-03",3328.28,3437.4,3301.0,3437.4,404300],["2020-12-04",3410.12,3491.97,3355.56,3437.4,335700],["2020-12-07",3382.84,3546.53,3328.28,3464.69,348500],["2020-12-08",3464.69,3682.93,3464.69,3655.65,387600],["2020-12-09",3682.93,3819.34,3655.65,3764.78,493300],["2020-12-10",3764.78,3819.34,3601.09,3601.09,307000],["2020-12-11",3628.37,3737.49,3546.53,3682.93,303400],["2020-12-14",3710.21,3901.18,3710.21,3873.9,814400],["2020-12-15",3901.18,3901.18,3792.06,3792.06,352653],["2020-12-16",3792.06,3873.9,3764.78,3764.78,531440],["2020-12-17",3764.78,3764.78,3601.09,3710.21,445510],["2020-12-18",3710.21,3901.18,3682.93,3819.34,595900],["2020-12-21",3846.62,4173.99,3819.34,4173.99,2181100],["2020-12-22",4173.99,4392.24,4146.71,4364.96,1227873],["2020-12-23",4392.24,4474.08,4173.99,4255.83,689600],["2020-12-24",4255.83,4310.4,3928.46,4201.27,654900],["2020-12-25",4228.55,4501.36,4119.43,4474.08,653800],["2020-12-28",4446.8,4665.05,4419.52,4555.92,1251930],["2020-12-29",4555.92,4692.33,4501.36,4555.92,1128400],["2020-12-30",4555.92,4583.21,4446.8,4474.08,690300],["2020-12-31",4555.92,4637.77,4474.08,4501.36,1752220],["2021-01-04",4555.92,4774.17,4555.92,4692.33,4956800],["2021-01-05",4746.89,4856.02,4665.05,4719.61,4860500],["2021-01-06",4719.61,5183.39,4719.61,5183.39,2102000],["2021-01-07",5456.2,5701.73,5456.2,5701.73,3123700],["2021-01-08",5865.41,6001.82,5565.32,5729.01,3456500],["2021-01-11",5729.01,5865.41,5428.92,5456.2,2986400],["2021-01-12",5456.2,5619.88,5183.39,5565.32,2283700],["2021-01-13",5592.6,5783.57,5510.76,5565.32,1556600],["2021-01-14",5619.88,6110.94,5374.35,6110.94,4246800],["2021-01-15",6110.94,6629.28,6110.94,6465.59,2711500],["2021-01-18",6438.31,6656.56,6411.03,6438.31,1997300],["2021-01-19",6438.31,6547.44,5810.85,5838.13,4215900],["2021-01-20",5892.69,6165.5,5319.79,6165.5,2800700],["2021-01-21",6274.63,6547.44,6138.22,6301.91,1831800],["2021-01-22",6301.91,6301.91,6029.1,6138.22,1744400],["2021-01-25",6110.94,6192.78,5729.01,6029.1,2375700],["2021-01-26",6001.82,6029.1,5428.92,5510.76,1684700],["2021-01-27",5510.76,5510.76,4965.14,4965.14,1711000],["2021-01-28",4774.17,4774.17,4474.08,4474.08,949600],["2021-01-29",4037.59,4801.45,4037.59,4746.89,2084000],["2021-02-01",4746.89,4856.02,4283.11,4283.11,1309600],["2021-02-02",4228.55,4501.36,4119.43,4419.52,845800],["2021-02-03",4446.8,4856.02,4446.8,4856.02,1693500],["2021-02-04",5019.7,5319.79,4883.3,5046.98,1475400],["2021-02-05",5046.98,5319.79,5046.98,5210.67,1139500],["2021-02-08",5210.67,5428.92,4774.17,4992.42,1682820],["2021-02-09",4937.86,5237.95,4883.3,5183.39,844100],["2021-02-17",5019.7,5538.04,4665.05,5538.04,1232900],["2021-02-18",5538.04,5592.6,5374.35,5428.92,1077500],["2021-02-19",5428.92,5510.76,5210.67,5428.92,1037100],["2021-02-22",5428.92,5510.76,5319.79,5319.79,794300],["2021-02-23",5319.79,5619.88,5265.23,5565.32,1669200],["2021-02-24",5592.6,6110.94,5565.32,6001.82,4572900],["2021-02-25",6001.82,6274.63,5947.25,6165.5,1922200],["2021-02-26",6165.5,6165.5,5592.6,6056.38,1360800],["2021-03-01",6001.82,6274.63,6001.82,6192.78,1914000],["2021-03-02",6247.35,6411.03,6110.94,6192.78,1608100],["2021-03-03",6138.22,6383.75,6110.94,6301.91,2299600],["2021-03-04",6301.91,6356.47,5974.54,6138.22,2776800],["2021-03-05",6083.66,6547.44,5947.25,6492.87,3890200],["2021-03-08",6520.16,6820.25,6411.03,6656.56,2852300],["2021-03-09",6656.56,6683.84,6383.75,6465.59,1898100],["2021-03-10",6465.59,6492.87,6329.19,6438.31,2020200],["2021-03-11",6438.31,6656.56,6438.31,6492.87,2150000],["2021-03-12",6520.16,6574.72,6383.75,6465.59,1293300],["2021-03-15",6492.87,6492.87,6329.19,6329.19,1545108],["2021-03-16",6356.47,6356.47,6110.94,6220.06,2323701],["2021-03-17",6192.78,6301.91,6138.22,6192.78,1298500],["2021-03-18",6274.63,6520.16,6220.06,6301.91,1332700],["2021-03-19",6301.91,6492.87,6247.35,6356.47,1425900],["2021-03-22",6356.47,6438.31,6301.91,6329.19,1181900],["2021-03-23",6329.19,6383.75,6138.22,6220.06,1286400],["2021-03-24",6192.78,6247.35,5729.01,6083.66,2264900],["2021-03-25",6056.38,6110.94,5865.41,5919.97,1286600],["2021-03-26",5919.97,6083.66,5510.76,6056.38,1605800],["2021-03-29",6110.94,6110.94,5974.54,6110.94,815000],["2021-03-30",6110.94,6165.5,6001.82,6165.5,1454300],["2021-03-31",6165.5,6220.06,6083.66,6138.22,845670],["2021-04-01",6165.5,6738.4,6138.22,6738.4,5347800],["2021-04-02",6711.12,7093.06,6711.12,6820.25,3558700],["2021-04-05",6820.25,7065.78,6820.25,7011.21,2885200],["2021-04-06",7011.21,7038.49,6820.25,6874.81,2963800],["2021-04-07",6929.37,7365.87,6820.25,7229.46,2915600],["2021-04-08",7229.46,7365.87,7120.34,7120.34,1734600],["2021-04-09",7120.34,7202.18,7038.49,7174.9,1326630],["2021-04-12",7174.9,7365.87,7093.06,7338.58,2808050],["2021-04-13",7338.58,7447.71,7011.21,7038.49,2282600],["2021-04-14",6983.93,7147.62,6902.09,7093.06,1482500],["2021-04-15",7174.9,7174.9,6847.53,6902.09,1949000],["2021-04-16",6902.09,6956.65,6383.75,6902.09,2250100],["2021-04-19",6902.09,6983.93,6711.12,6956.65,1119500],["2021-04-20",6983.93,7120.34,6765.68,6820.25,1561600],["2021-04-22",6820.25,6929.37,6138.22,6138.22,1540800],["2021-04-23",6138.22,6683.84,5565.32,6683.84,1815370],["2021-04-26",6683.84,6683.84,6274.63,6301.91,1171600],["2021-04-27",6301.91,6411.03,6110.94,6220.06,641600],["2021-04-28",6220.06,6383.75,6220.06,6274.63,608900],["2021-04-29",6274.63,6383.75,6247.35,6383.75,856200],["2021-05-04",6356.47,6438.31,6165.5,6438.31,957500],["2021-05-05",6438.31,6738.4,6356.47,6629.28,1691600],["2021-05-06",6656.56,6683.84,6465.59,6492.87,785000],["2021-05-07",6492.87,6547.44,6274.63,6329.19,1214000],["2021-05-10",6411.03,6956.65,6356.47,6956.65,4432600],["2021-05-11",7093.06,7365.87,6956.65,7011.21,2456400],["2021-05-12",7093.06,7229.46,6874.81,7229.46,2654700],["2021-05-13",7229.46,7502.27,7174.9,7365.87,3753200],["2021-05-14",7393.15,7502.27,7120.34,7311.3,3496800],["2021-05-17",7608.21,8016.46,7608.21,8016.46,436300],["2021-05-18",8795.83,8795.83,8387.59,8610.27,4266600],["2021-05-19",8498.93,8536.04,8276.25,8536.04,2317900],["2021-05-20",8536.04,9352.53,8387.59,9092.74,2519400],["2021-05-21",9092.74,9241.19,8758.72,8832.95,2321300],["2021-05-24",8832.95,8870.06,8610.27,8721.61,1786770],["2021-05-25",8721.61,8944.29,8610.27,8907.17,2367400],["2021-05-26",8907.17,9204.08,8758.72,9166.96,2106300],["2021-05-27",9166.96,9278.3,8721.61,8944.29,1958100],["2021-05-28",8944.29,9204.08,8832.95,9166.96,2611800],["2021-05-31",9278.3,10057.68,9166.96,10057.68,3576200],["2021-06-01",10131.91,10762.83,10094.8,10391.7,3276800],["2021-06-02",10391.7,10874.17,10020.57,10874.17,3798000],["2021-06-03",10874.17,11950.46,10837.06,11690.66,2882700],["2021-06-04",11690.66,11876.23,11319.53,11505.1,2597200],["2021-06-07",11505.1,11505.1,10354.59,10465.93,4264300],["2021-06-08",10465.93,10762.83,9426.76,9463.87,3770400],["2021-06-09",9463.87,10391.7,9166.96,10354.59,2978700],["2021-06-10",10428.81,10465.93,9983.46,10094.8,1454100],["2021-06-11",10094.8,10688.61,9909.23,10391.7,2167000],["2021-06-14",10354.59,11319.53,10243.25,11096.85,5068700],["2021-06-15",11096.85,11505.1,10948.4,11208.19,2964900],["2021-06-16",11208.19,11430.87,10725.72,10799.95,2670400],["2021-06-17",10725.72,10948.4,9760.78,10874.17,3121300],["2021-06-18",10874.17,11096.85,10837.06,10948.4,1961000],["2021-06-21",10874.17,11022.63,10614.38,10614.38,1574100],["2021-06-22",10651.49,10837.06,10577.27,10651.49,1584400],["2021-06-23",10725.72,11059.74,10651.49,10799.95,2006100],["2021-06-24",10837.06,10985.51,10688.61,10837.06,1934100],["2021-06-25",10837.06,11505.1,10799.95,11467.98,3743200],["2021-06-28",11505.1,11876.23,11467.98,11542.21,1933400],["2021-06-29",11542.21,11876.23,11319.53,11505.1,2660900],["2021-06-30",11505.1,11690.66,11393.76,11653.55,2164300],["2021-07-01",11690.66,12804.06,11653.55,12804.06,5454000],["2021-07-02",12804.06,13546.32,12804.06,13249.42,3139200],["2021-07-05",13249.42,13286.53,12432.93,12915.4,2908720],["2021-07-06",12915.4,13434.98,11653.55,11653.55,4458400],["2021-07-07",12247.36,12247.36,10762.83,12247.36,3201400],["2021-07-08",12247.36,12581.38,12210.25,12581.38,2063400],["2021-07-09",12581.38,12804.06,11356.64,11876.23,3339200],["2021-07-12",11876.23,11876.23,10688.61,10762.83,4637100],["2021-07-13",10762.83,11133.97,10688.61,11133.97,2136000],["2021-07-14",11133.97,11171.08,10391.7,10577.27,1604200],["2021-07-15",10577.27,11171.08,10391.7,11133.97,1577700],["2021-07-16",11208.19,11319.53,10911.29,10948.4,1386500],["2021-07-19",10837.06,10837.06,9872.12,9872.12,2700100],["2021-07-20",9835.0,10725.72,9575.21,10725.72,2155800],["2021-07-21",10837.06,11133.97,10540.15,10651.49,1207000],["2021-07-22",10614.38,10911.29,10428.81,10837.06,1673600],["2021-07-23",10874.17,10874.17,10503.04,10503.04,1964100],["2021-07-26",10317.47,10317.47,9835.0,10094.8,3824969],["2021-07-27",10094.8,10577.27,10094.8,10280.36,2635562],["2021-07-28",10280.36,10391.7,10094.8,10131.91,1440300],["2021-07-29",10169.02,10391.7,10131.91,10391.7,2791043],["2021-07-30",10391.7,10985.51,10391.7,10799.95,3873758],["2021-08-02",10799.95,10985.51,10651.49,10762.83,2791226],["2021-08-03",10762.83,11133.97,10577.27,11096.85,4642482],["2021-08-04",11319.53,11616.44,11133.97,11505.1,5009822],["2021-08-05",11505.1,11690.66,11356.64,11690.66,2725683],["2021-08-06",11690.66,11727.78,11319.53,11356.64,4058472],["2021-08-09",11319.53,12061.8,10911.29,11987.57,5272638],["2021-08-10",12024.68,12173.14,11764.89,11987.57,3396869],["2021-08-11",11987.57,12210.25,11876.23,11876.23,3911009],["2021-08-12",11876.23,12061.8,11727.78,11727.78,3490200],["2021-08-13",11690.66,12061.8,11542.21,12061.8,3937243],["2021-08-16",12173.14,13212.31,12061.8,13212.31,5857861],["2021-08-17",13249.42,13434.98,12841.17,13026.74,4057550],["2021-08-18",13175.19,13731.89,12804.06,13472.1,5079800],["2021-08-19",13360.76,13769.0,13249.42,13731.89,3205300],["2021-08-20",13731.89,13917.46,12692.72,13286.53,7771664],["2021-08-23",13286.53,13917.46,12915.4,13509.21,6015000],["2021-08-24",13509.21,13731.89,12247.36,12432.93,5611737],["2021-08-25",12432.93,12841.17,12247.36,12841.17,2396500],["2021-08-26",12878.29,12989.63,12432.93,12655.61,2226735],["2021-08-27",12655.61,12841.17,11876.23,12841.17,2917700],["2021-08-30",12841.17,13175.19,12692.72,13175.19,2629192],["2021-08-31",13175.19,13397.87,12952.51,13063.85,2425682],["2021-09-01",13063.85,13323.65,12878.29,13175.19,2525600],["2021-09-06",13175.19,13620.55,13175.19,13546.32,3627968],["2021-09-07",13546.32,14103.02,13546.32,13806.12,4911215],["2021-09-08",13806.12,13991.68,13360.76,13472.1,2478763],["2021-09-09",13472.1,13583.44,13286.53,13546.32,1926410],["2021-09-10",13546.32,13731.89,13434.98,13434.98,2162589],["2021-09-13",13323.65,13472.1,12841.17,12989.63,4163975],["2021-09-14",12989.63,12989.63,12544.27,12544.27,3201989],["2021-09-15",12544.27,12989.63,12284.48,12915.4,1888600],["2021-09-16",12878.29,12989.63,12655.61,12729.83,1132557],["2021-09-17",12729.83,13175.19,12692.72,13063.85,1903635],["2021-09-20",13063.85,13175.19,11764.89,12804.06,1889067],["2021-09-21",12804.06,12804.06,12284.48,12581.38,1893800],["2021-09-22",12618.49,12729.83,12358.7,12655.61,1096400],["2021-09-23",12655.61,12989.63,12470.04,12692.72,1555800],["2021-09-24",12692.72,12804.06,12544.27,12544.27,774564],["2021-09-27",12544.27,12618.49,11950.46,11950.46,1896947],["2021-09-28",11950.46,12210.25,11690.66,12210.25,1403500],["2021-09-29",12247.36,12247.36,11950.46,12098.91,810200],["2021-09-30",12061.8,12247.36,12061.8,12061.8,668200],["2021-10-01",12061.8,12173.14,11764.89,11802.0,1289267],["2021-10-04",11802.0,11876.23,11245.31,11282.42,2603715],["2021-10-05",11282.42,12247.36,11245.31,12136.02,1837600],["2021-10-06",12173.14,12395.81,11987.57,12061.8,809835],["2021-10-07",11987.57,12321.59,11950.46,12210.25,1321028],["2021-10-08",12247.36,12470.04,12173.14,12284.48,1166205],["2021-10-11",12284.48,12618.49,12284.48,12544.27,991402],["2021-10-12",12618.49,12729.83,12432.93,12432.93,1749389],["2021-10-13",12432.93,12544.27,12210.25,12247.36,1068800],["2021-10-14",12284.48,12544.27,12247.36,12432.93,1170257],["2021-10-15",12432.93,12618.49,12284.48,12432.93,1060300],["2021-10-18",12507.15,12804.06,12358.7,12581.38,1854400],["2021-10-19",12655.61,12841.17,12395.81,12692.72,1493200],["2021-10-20",12692.72,12804.06,12321.59,12544.27,1116500],["2021-10-21",12581.38,12729.83,12321.59,12470.04,1217804],["2021-10-22",12470.04,12507.15,12247.36,12321.59,1364600],["2021-10-25",12358.7,12432.93,11913.34,12024.68,1517100],["2021-10-26",12024.68,12395.81,11727.78,12247.36,862407],["2021-10-27",12284.48,12729.83,12173.14,12692.72,2262400],["2021-10-28",12729.83,13175.19,12692.72,12989.63,3220289],["2021-10-29",12989.63,13100.97,12692.72,12952.51,1814625],["2021-11-01",12952.51,13731.89,12952.51,13583.44,4869399],["2021-11-02",13657.66,14288.59,13620.55,14177.25,3923435],["2021-11-03",14325.7,14474.16,13472.1,13769.0,3801318],["2021-11-04",13806.12,14919.51,13731.89,14585.49,4321235],["2021-11-05",14548.38,14845.29,14399.93,14585.49,2808735],["2021-11-08",14548.38,14956.63,14474.16,14845.29,3359331],["2021-11-09",14845.29,14956.63,14548.38,14919.51,2751539],["2021-11-10",14919.51,15364.87,14808.17,14919.51,1804940],["2021-11-11",14919.51,15179.31,14140.14,14622.61,3650757],["2021-11-12",14622.61,15030.85,14511.27,14993.74,2126633],["2021-11-15",14993.74,16218.48,14993.74,15587.55,2833400],["2021-11-16",15661.78,16107.14,15142.19,15773.12,1995100],["2021-11-17",15773.12,16329.82,15587.55,15847.34,2472867],["2021-11-18",15847.34,17072.08,15847.34,16700.95,3036310],["2021-11-19",16738.06,16886.51,15030.85,15773.12,4070535],["2021-11-22",15773.12,16218.48,15253.53,15550.44,2678278],["2021-11-23",15401.99,16329.82,14845.29,16255.59,1964382],["2021-11-24",16515.38,16960.74,16292.7,16589.61,2094000],["2021-11-25",16626.72,17257.65,16329.82,16997.85,2395363],["2021-11-26",16960.74,17146.31,16292.7,16329.82,2280220],["2021-11-29",15736.0,16700.95,15216.42,16515.38,1708345],["2021-11-30",16923.63,16923.63,16107.14,16107.14,2608000],["2021-12-01",16107.14,16181.36,15439.1,15736.0,2097567],["2021-12-02",15810.23,16144.25,15513.33,15587.55,1435700],["2021-12-03",15587.55,15773.12,14288.59,14288.59,3244100],["2021-12-06",14288.59,14622.61,13138.08,13694.78,3197192],["2021-12-07",14103.02,14288.59,13583.44,14103.02,1815000],["2021-12-08",14288.59,14399.93,14065.91,14214.36,1346130],["2021-12-09",14214.36,14622.61,14065.91,14585.49,1556900],["2021-12-10",14622.61,14956.63,14511.27,14696.83,1554854],["2021-12-13",14696.83,15142.19,14622.61,15067.97,1372600],["2021-12-14",15067.97,15327.76,14845.29,14993.74,1300878],["2021-12-15",14993.74,15030.85,14659.72,14659.72,1257615],["2021-12-16",14659.72,14808.17,14288.59,14325.7,1611300],["2021-12-17",14251.48,14845.29,14251.48,14845.29,1597569],["2021-12-20",14845.29,15327.76,14845.29,15067.97,1701500],["2021-12-21",15067.97,15105.08,14659.72,14696.83,1219488],["2021-12-22",14733.95,14808.17,14362.82,14362.82,1559400],["2021-12-23",14288.59,14399.93,13360.76,13731.89,2472800],["2021-12-24",13731.89,14140.14,13731.89,13954.57,913900],["2021-12-27",13954.57,14325.7,13917.46,14214.36,714989],["2021-12-28",14214.36,14251.48,13917.46,13991.68,1221600],["2021-12-29",13991.68,14288.59,13880.34,14103.02,933331],["2021-12-30",14065.91,15290.65,14065.91,15216.42,2447500],["2021-12-31",15216.42,15587.55,14956.63,14993.74,1147212],["2022-01-04",14993.74,15216.42,14845.29,15142.19,1192000],["2022-01-05",15179.31,15661.78,15142.19,15216.42,2659667],["2022-01-06",15253.53,15290.65,14919.51,14919.51,1231178],["2022-01-07",14956.63,15179.31,14622.61,14919.51,1562547],["2022-01-10",14919.51,15216.42,14251.48,14251.48,2572200],["2022-01-11",14251.48,14399.93,13657.66,13880.34,1604000],["2022-01-12",13843.23,14362.82,13620.55,14288.59,1723510],["2022-01-13",14288.59,14771.06,14028.8,14028.8,991873],["2022-01-14",14028.8,14177.25,13731.89,13769.0,833650],["2022-01-17",13769.0,13917.46,12395.81,12395.81,3580600],["2022-01-18",12395.81,12432.93,11245.31,11764.89,1381300],["2022-01-19",11764.89,12470.04,11764.89,12395.81,721900],["2022-01-20",12395.81,12729.83,12210.25,12655.61,794100],["2022-01-21",12655.61,12692.72,12358.7,12358.7,793900],["2022-01-24",12284.48,12358.7,11171.08,11245.31,1335800],["2022-01-25",11282.42,11579.32,10577.27,11430.87,858800],["2022-01-26",11505.1,11802.0,11430.87,11542.21,667300],["2022-01-27",11542.21,11987.57,11282.42,11764.89,549600],["2022-01-28",11764.89,12210.25,11764.89,12173.14,532900],["2022-02-07",12173.14,12915.4,12136.02,12544.27,707900],["2022-02-08",12507.15,12766.95,12321.59,12581.38,621115],["2022-02-09",12581.38,12878.29,12581.38,12692.72,683200],["2022-02-10",12804.06,12804.06,12507.15,12618.49,551900],["2022-02-11",12618.49,12729.83,12470.04,12581.38,708500],["2022-02-14",12507.15,12507.15,12173.14,12173.14,972800],["2022-02-15",12173.14,12321.59,12061.8,12284.48,500400],["2022-02-16",12284.48,12581.38,12284.48,12507.15,553600],["2022-02-17",12507.15,12655.61,12284.48,12618.49,779400],["2022-02-18",12692.72,13175.19,12358.7,13100.97,1515500],["2022-02-21",13286.53,13694.78,13063.85,13694.78,1770200],["2022-02-22",13694.78,13694.78,13212.31,13620.55,1800100],["2022-02-23",13620.55,13843.23,13546.32,13620.55,921200],["2022-02-24",13620.55,13917.46,12989.63,13509.21,2089500],["2022-02-25",13472.1,14065.91,13472.1,13880.34,1778400],["2022-02-28",13880.34,14065.91,13806.12,13917.46,867800],["2022-03-01",13917.46,14028.8,13806.12,13991.68,969400],["2022-03-02",13991.68,13991.68,13509.21,13843.23,1452600],["2022-03-03",13843.23,13991.68,13731.89,13917.46,971094],["2022-03-04",14065.91,14474.16,13917.46,14288.59,1897600],["2022-03-07",14288.59,14325.7,13991.68,14065.91,1058000],["2022-03-08",14065.91,14399.93,13731.89,13954.57,1637400],["2022-03-09",13954.57,14103.02,13472.1,13583.44,1521100],["2022-03-10",13731.89,14103.02,13694.78,13769.0,540200],["2022-03-11",13806.12,13843.23,13249.42,13286.53,1291800],["2022-03-14",13286.53,13286.53,12432.93,12804.06,1687800],["2022-03-15",12729.83,13138.08,12692.72,12878.29,485000],["2022-03-16",12915.4,13138.08,12915.4,13063.85,433400],["2022-03-17",13286.53,13323.65,13063.85,13175.19,411197],["2022-03-18",13212.31,13249.42,13063.85,13100.97,389800],["2022-03-21",13175.19,13323.65,13063.85,13323.65,563500],["2022-03-22",13360.76,13546.32,13323.65,13472.1,621300],["2022-03-23",13583.44,13620.55,13434.98,13509.21,567350],["2022-03-24",13509.21,13509.21,13249.42,13249.42,692700],["2022-03-25",13249.42,13323.65,13100.97,13100.97,509200],["2022-03-28",12915.4,13100.97,12544.27,12655.61,961600],["2022-03-29",13175.19,13175.19,12655.61,12841.17,513573],["2022-03-30",12618.49,13026.74,12581.38,12655.61,705785],["2022-03-31",12655.61,12952.51,12581.38,12581.38,543110],["2022-04-01",12581.38,12989.63,12470.04,12989.63,652825],["2022-04-04",13063.85,14028.8,13063.85,13917.46,2049900],["2022-04-05",13917.46,14177.25,13657.66,13694.78,1290000],["2022-04-06",13731.89,14103.02,13509.21,13880.34,1135100],["2022-04-07",13880.34,14214.36,13769.0,13769.0,2108100],["2022-04-08",13769.0,14103.02,13546.32,13546.32,1083100],["2022-04-12",13546.32,13657.66,12804.06,12804.06,877500],["2022-04-13",12952.51,13360.76,12470.04,13360.76,923600],["2022-04-14",13397.87,13583.44,13026.74,13212.31,373734],["2022-04-15",13286.53,13286.53,12618.49,12729.83,758215],["2022-04-18",12729.83,12729.83,11467.98,11802.0,2045500],["2022-04-19",11319.53,12061.8,11059.74,11208.19,1118000],["2022-04-20",11319.53,11579.32,10837.06,11171.08,795000],["2022-04-21",11171.08,12024.68,10057.68,11690.66,774800],["2022-04-22",11690.66,11987.57,11282.42,11764.89,699200],["2022-04-25",11802.0,11876.23,10614.38,10614.38,960600],["2022-04-26",10540.15,11282.42,9649.44,11208.19,1194700],["2022-04-27",11282.42,11430.87,10206.13,11393.76,366500],["2022-04-28",11393.76,11579.32,11245.31,11319.53,389800],["2022-04-29",11319.53,11505.1,11059.74,11245.31,615000],["2022-05-04",11245.31,11319.53,10837.06,10911.29,628800],["2022-05-05",10911.29,11245.31,10614.38,11245.31,687300],["2022-05-06",11133.97,11133.97,10243.25,10243.25,459657],["2022-05-09",10243.25,10243.25,9241.19,9241.19,819100],["2022-05-10",8424.7,9426.76,8350.47,9204.08,694300],["2022-05-11",9463.87,9463.87,9129.85,9204.08,191500],["2022-05-12",9204.08,9204.08,8313.36,8313.36,858915],["2022-05-13",7496.87,8239.13,7496.87,7496.87,1626900],["2022-05-16",6754.61,8164.91,6754.61,7682.44,628600],["2022-05-17",6940.17,8424.7,6940.17,8424.7,751400],["2022-05-18",8536.04,8981.4,8350.47,8387.59,893400],["2022-05-19",8350.47,8721.61,7830.89,8573.15,819700],["2022-05-20",8573.15,8944.29,8350.47,8536.04,620000],["2022-05-23",8536.04,8610.27,7793.78,7942.23,653300],["2022-05-24",7942.23,8313.36,7682.44,8313.36,553600],["2022-05-25",8350.47,8907.17,8202.02,8795.83,745300],["2022-05-26",8795.83,9166.96,8795.83,8907.17,595600],["2022-05-27",8907.17,9092.74,8684.49,8832.95,577300],["2022-05-30",8832.95,9055.63,8832.95,8870.06,609689],["2022-05-31",8870.06,8944.29,8350.47,8721.61,491600],["2022-06-01",8684.49,8832.95,8498.93,8684.49,467100],["2022-06-02",8721.61,8907.17,8424.7,8424.7,726200],["2022-06-03",8424.7,8647.38,8239.13,8239.13,582600],["2022-06-06",8276.25,8721.61,8239.13,8350.47,528300],["2022-06-07",8350.47,8387.59,7830.89,8276.25,534300],["2022-06-08",8350.47,8721.61,8313.36,8498.93,764400],["2022-06-09",8536.04,8870.06,8536.04,8758.72,717300],["2022-06-10",8721.61,8870.06,8461.81,8498.93,698700],["2022-06-13",7793.78,8276.25,7682.44,7682.44,951700],["2022-06-14",7645.32,7793.78,7348.42,7571.1,515300],["2022-06-15",7571.1,7608.21,6828.83,6903.06,1079300],["2022-06-16",6903.06,7237.08,6531.93,6680.38,666400],["2022-06-17",6680.38,6680.38,6012.34,6012.34,1398800],["2022-06-20",5418.53,6197.91,5418.53,5418.53,945400],["2022-06-21",5047.4,5901.0,4898.94,5752.55,2382900],["2022-06-22",5195.85,6309.25,5195.85,6235.02,1065800],["2022-06-23",6197.91,6309.25,5752.55,6235.02,673000],["2022-06-24",6160.79,6383.47,6086.57,6160.79,1163600],["2022-06-27",6272.13,6643.27,6160.79,6643.27,1094500],["2022-06-28",6643.27,6717.49,6494.81,6494.81,1017400],["2022-06-29",6531.93,6754.61,6420.59,6531.93,1098200],["2022-06-30",6531.93,6903.06,6160.79,6160.79,1508600],["2022-07-01",6160.79,6754.61,5975.23,6569.04,1215400],["2022-07-04",6569.04,7014.4,6569.04,6903.06,1444400],["2022-07-05",6903.06,6977.29,6680.38,6754.61,1146173],["2022-07-06",6680.38,6754.61,6309.25,6383.47,1044800],["2022-07-07",6346.36,6531.93,6235.02,6457.7,722300],["2022-07-08",6457.7,6903.06,6457.7,6828.83,1148500],["2022-07-11",6828.83,6977.29,6494.81,6643.27,1069100],["2022-07-12",6643.27,6828.83,6569.04,6828.83,746700],["2022-07-13",6828.83,6977.29,6680.38,6754.61,856300],["2022-07-14",6680.38,7422.64,6643.27,7422.64,2397900],["2022-07-15",7422.64,7608.21,7199.96,7199.96,1233600],["2022-07-18",7237.08,7422.64,7162.85,7199.96,1613500],["2022-07-19",7199.96,7533.98,7051.51,7459.76,2341667],["2022-07-20",7496.87,8090.68,7496.87,7905.12,2273900],["2022-07-21",7979.34,7979.34,7682.44,7719.55,1058600],["2022-07-22",7793.78,7905.12,7533.98,7533.98,1617100],["2022-07-25",7533.98,7942.23,7385.53,7793.78,1557600],["2022-07-26",7793.78,7942.23,7645.32,7719.55,848300],["2022-07-27",7719.55,8053.57,7571.1,7979.34,1872100],["2022-07-28",8127.79,8758.72,8016.46,8239.13,1914100],["2022-07-29",8276.25,8498.93,8164.91,8276.25,1525300],["2022-08-01",8239.13,8907.17,8239.13,8795.83,2379000],["2022-08-02",8795.83,8870.06,8536.04,8647.38,1920000],["2022-08-03",8536.04,8907.17,8461.81,8870.06,2100000],["2022-08-04",8870.06,9018.51,8647.38,8758.72,1944100],["2022-08-05",8721.61,9278.3,8684.49,9278.3,3165200],["2022-08-08",9241.19,9463.87,9241.19,9315.42,2465600],["2022-08-09",9389.64,9426.76,9166.96,9315.42,2162700],["2022-08-10",9315.42,9352.53,9166.96,9166.96,2490200],["2022-08-11",9204.08,9389.64,8944.29,9055.63,3825300],["2022-08-12",9394.61,9927.29,9200.9,9927.29,2323100],["2022-08-15",9927.29,10266.27,9830.44,9878.86,1602200],["2022-08-16",9878.86,9927.29,9685.16,9782.01,1247800],["2022-08-17",9685.16,9878.86,9588.31,9636.73,2004000],["2022-08-18",9636.73,9927.29,9491.46,9830.44,1930600],["2022-08-19",9733.59,9975.72,9588.31,9685.16,1554000],["2022-08-22",9685.16,9782.01,9394.61,9443.03,1734600],["2022-08-23",9491.46,9975.72,9104.05,9975.72,3747600],["2022-08-24",9007.2,10072.57,9007.2,9878.86,1795000],["2022-08-25",9878.86,10072.57,9830.44,9878.86,1856100],["2022-08-26",9878.86,9927.29,9491.46,9588.31,2191900],["2022-08-29",9539.88,9539.88,8958.77,9443.03,2888700],["2022-08-30",9491.46,9733.59,9346.18,9346.18,1319900],["2022-08-31",9346.18,9491.46,9152.48,9394.61,969800],["2022-09-05",9394.61,9539.88,9200.9,9297.75,855000],["2022-09-06",9346.18,9491.46,9297.75,9346.18,1297200],["2022-09-07",9297.75,9443.03,8958.77,8958.77,1718300],["2022-09-08",8087.11,9152.48,8087.11,8619.79,1688500],["2022-09-09",7796.55,8958.77,7796.55,8716.64,1463800],["2022-09-12",8861.92,8958.77,8619.79,8619.79,618400],["2022-09-13",8716.64,8716.64,8522.94,8668.22,700500],["2022-09-14",8522.94,8910.35,8232.39,8861.92,1724600],["2022-09-15",8910.35,9007.2,8716.64,8813.5,685100],["2022-09-16",8813.5,8813.5,8329.24,8329.24,892900],["2022-09-19",8329.24,8377.66,7651.28,7748.13,1710700],["2022-09-20",7748.13,8280.81,7699.7,8232.39,1435100],["2022-09-21",8232.39,8280.81,7990.26,8183.96,607900],["2022-09-22",7409.15,8619.79,7409.15,8571.37,1385800],["2022-09-23",8619.79,8619.79,8232.39,8329.24,925200],["2022-09-26",8087.11,8232.39,7602.85,7941.83,1638900],["2022-09-27",7796.55,8183.96,7796.55,8087.11,739100],["2022-09-28",7990.26,8474.52,7941.83,8232.39,2174100],["2022-09-29",8377.66,8571.37,8135.53,8135.53,1441100],["2022-09-30",7990.26,8474.52,7699.7,8474.52,2740000],["2022-10-03",8474.52,8474.52,7651.28,7651.28,1678400],["2022-10-04",7796.55,8038.68,7651.28,7651.28,1799700],["2022-10-05",7699.7,8329.24,7699.7,8183.96,1483559],["2022-10-06",8183.96,8280.81,7699.7,7748.13,1612200],["2022-10-07",7990.26,7990.26,7021.74,7312.3,2564900],["2022-10-10",7360.72,7844.98,6779.61,7748.13,1221700],["2022-10-11",6973.32,7844.98,6973.32,6973.32,1563200],["2022-10-12",6295.35,7506.0,6295.35,7215.44,1181100],["2022-10-13",7263.87,7312.3,6973.32,7070.17,1060200],["2022-10-14",7118.59,7602.85,7118.59,7263.87,1717800],["2022-10-17",7263.87,7263.87,7021.74,7215.44,688700],["2022-10-18",7409.15,7506.0,7167.02,7167.02,958400],["2022-10-19",7215.44,7360.72,7167.02,7312.3,848500],["2022-10-20",7263.87,7312.3,7167.02,7167.02,452100],["2022-10-21",7167.02,7167.02,6489.06,6489.06,2220300],["2022-10-24",6537.48,6682.76,5859.52,5859.52,2034900],["2022-10-25",5859.52,6295.35,5375.26,5859.52,1474800],["2022-10-26",5278.41,6053.23,5278.41,5665.82,626800],["2022-10-27",5133.14,6198.5,5133.14,6198.5,1475100],["2022-10-28",6295.35,6537.48,6198.5,6246.93,1065300],["2022-10-31",6295.35,6537.48,6004.8,6440.63,1207300],["2022-11-01",6537.48,6828.04,6537.48,6585.91,1022200],["2022-11-02",5956.37,6682.76,5956.37,6489.06,720400],["2022-11-03",6392.21,6585.91,6246.93,6392.21,894900],["2022-11-04",5762.67,6392.21,5762.67,6004.8,1054900],["2022-11-07",5423.69,6101.65,5423.69,5423.69,1507200],["2022-11-08",5375.26,5714.24,5036.28,5714.24,756500],["2022-11-09",5181.56,5956.37,5181.56,5714.24,597200],["2022-11-10",5229.99,5617.39,5181.56,5181.56,1600100],["2022-11-11",4794.15,5568.97,4697.3,5036.28,1173100],["2022-11-14",4552.03,5181.56,4552.03,4842.58,1882300],["2022-11-15",4406.75,4842.58,4358.32,4358.32,1734100],["2022-11-16",3922.49,4794.15,3922.49,4794.15,2297300],["2022-11-17",4842.58,5181.56,4842.58,5133.14,1152200],["2022-11-18",4648.88,5617.39,4648.88,5423.69,2094400],["2022-11-21",4891.01,5568.97,4891.01,5520.54,1011300],["2022-11-22",5278.41,6053.23,5133.14,5617.39,1877600],["2022-11-23",5617.39,5714.24,5278.41,5278.41,890000],["2022-11-24",5278.41,5520.54,5084.71,5423.69,1255200],["2022-11-25",5278.41,5956.37,5278.41,5956.37,1681900],["2022-11-28",6150.08,6537.48,6101.65,6537.48,2365000],["2022-11-29",6440.63,6876.46,6198.5,6682.76,4134900],["2022-11-30",6053.23,6876.46,6053.23,6731.19,2785500],["2022-12-01",6779.61,6973.32,6392.21,6440.63,4320000],["2022-12-02",6440.63,7070.17,6198.5,7070.17,4634800],["2022-12-05",7215.44,7457.57,7070.17,7360.72,3927200],["2022-12-06",6634.34,7748.13,6634.34,6634.34,4979000],["2022-12-07",6295.35,6779.61,6246.93,6295.35,4292300],["2022-12-08",5956.37,6924.89,5907.95,6924.89,3675800],["2022-12-09",7070.17,7118.59,6634.34,6779.61,2644200],["2022-12-12",6779.61,7118.59,6295.35,6295.35,3417700],["2022-12-13",5665.82,6876.46,5665.82,6876.46,3158000],["2022-12-14",6924.89,7167.02,6731.19,6779.61,2842100],["2022-12-15",6731.19,6924.89,6295.35,6828.04,1764200],["2022-12-16",6343.78,6973.32,6343.78,6779.61,2657200],["2022-12-19",6731.19,7167.02,6682.76,6682.76,4262400],["2022-12-20",6489.06,6779.61,6343.78,6489.06,3410200],["2022-12-21",5859.52,6731.19,5859.52,6295.35,3235700],["2022-12-22",5665.82,6537.48,5665.82,6392.21,1184700],["2022-12-23",6392.21,6392.21,6101.65,6198.5,1177700],["2022-12-26",5811.1,6198.5,5617.39,5665.82,2309600],["2022-12-27",5133.14,6198.5,5133.14,6198.5,1572300],["2022-12-28",6246.93,6343.78,6053.23,6198.5,1375600],["2022-12-29",6198.5,6246.93,5859.52,5956.37,889900],["2022-12-30",5956.37,6150.08,5956.37,5956.37,1248800],["2023-01-03",5568.97,6537.48,5568.97,6537.48,3078400],["2023-01-04",6198.5,6731.19,6150.08,6440.63,1882400],["2023-01-05",6246.93,6585.91,6101.65,6489.06,1673500],["2023-01-06",5907.95,6924.89,5907.95,6634.34,4343400],["2023-01-09",6779.61,6876.46,6585.91,6585.91,1424500],["2023-01-10",6392.21,6828.04,6053.23,6731.19,2072900],["2023-01-11",6489.06,7070.17,6489.06,6876.46,2868600],["2023-01-12",6924.89,6973.32,6731.19,6876.46,1617600],["2023-01-13",6924.89,7167.02,6779.61,6828.04,2734000],["2023-01-16",6828.04,7070.17,6779.61,6924.89,1766100],["2023-01-17",7021.74,7312.3,7021.74,7312.3,2545400],["2023-01-18",7360.72,7360.72,7167.02,7263.87,2205800],["2023-01-19",7215.44,7506.0,7118.59,7409.15,2751300],["2023-01-27",7409.15,7748.13,7263.87,7263.87,1882500],["2023-01-30",7312.3,7457.57,6973.32,7215.44,2976700],["2023-01-31",7215.44,7360.72,7021.74,7360.72,2476700],["2023-02-01",7409.15,7506.0,6731.19,6779.61,4267700],["2023-02-02",6828.04,6924.89,6731.19,6828.04,2464200],["2023-02-03",6924.89,6973.32,6779.61,6828.04,1201300],["2023-02-06",6973.32,6973.32,6682.76,6828.04,1381200],["2023-02-07",6828.04,6973.32,6537.48,6585.91,3016300],["2023-02-08",6585.91,6828.04,6537.48,6779.61,1842500],["2023-02-09",6779.61,6828.04,6634.34,6634.34,719800],["2023-02-10",6634.34,6682.76,6489.06,6489.06,1282600],["2023-02-13",6489.06,6537.48,6053.23,6198.5,2800400],["2023-02-14",6246.93,6392.21,6198.5,6246.93,653800],["2023-02-15",6246.93,6585.91,6246.93,6489.06,1162000],["2023-02-16",6537.48,6682.76,6537.48,6682.76,1282900],["2023-02-17",6682.76,6731.19,6537.48,6585.91,968800],["2023-02-20",6634.34,7167.02,6585.91,7167.02,3154700],["2023-02-21",7167.02,7215.44,7021.74,7070.17,2290000],["2023-02-22",6973.32,7021.74,6682.76,6682.76,3729200],["2023-02-23",6682.76,6731.19,6440.63,6731.19,1978800],["2023-02-24",6731.19,6779.61,6537.48,6537.48,1359800],["2023-02-27",6537.48,6537.48,6198.5,6198.5,2227200],["2023-02-28",6198.5,6392.21,6198.5,6246.93,1030900],["2023-03-01",6246.93,6537.48,6198.5,6537.48,1217300],["2023-03-02",6537.48,6585.91,6440.63,6489.06,811900],["2023-03-03",6537.48,6634.34,6295.35,6295.35,1344400],["2023-03-06",6295.35,6585.91,6295.35,6343.78,1251000],["2023-03-07",6295.35,6585.91,6295.35,6537.48,1804000],["2023-03-08",6440.63,6731.19,6392.21,6731.19,2203600],["2023-03-09",6731.19,6779.61,6634.34,6731.19,1492400],["2023-03-10",6731.19,6731.19,6489.06,6537.48,2304900],["2023-03-13",6489.06,6585.91,6440.63,6585.91,1604000],["2023-03-14",5956.37,6585.91,5956.37,6295.35,1857200],["2023-03-15",6440.63,6876.46,6440.63,6876.46,3743400],["2023-03-16",6779.61,6876.46,6634.34,6634.34,2049500],["2023-03-17",6634.34,6828.04,6634.34,6634.34,1589700],["2023-03-20",6634.34,6682.76,6392.21,6440.63,1817000],["2023-03-21",6440.63,6634.34,6392.21,6585.91,1495600],["2023-03-22",6585.91,6779.61,6585.91,6634.34,1675000],["2023-03-23",6585.91,6828.04,6537.48,6779.61,2363600],["2023-03-24",6828.04,7070.17,6828.04,6924.89,3892700],["2023-03-27",7070.17,7167.02,6924.89,7021.74,3109900],["2023-03-28",7118.59,7215.44,6973.32,6973.32,2800400],["2023-03-29",6973.32,7118.59,6924.89,7070.17,2583600],["2023-03-30",7118.59,7506.0,7070.17,7167.02,4898800],["2023-03-31",7167.02,7651.28,7118.59,7651.28,7820200],["2023-04-03",7796.55,8087.11,7748.13,7990.26,4035300],["2023-04-04",7990.26,8232.39,7844.98,8183.96,4463300],["2023-04-05",8135.53,8232.39,7990.26,8135.53,4288700],["2023-04-06",8135.53,8329.24,7699.7,7748.13,6001400],["2023-04-07",7748.13,8280.81,7748.13,8183.96,6048000],["2023-04-10",8232.39,8474.52,7893.41,8087.11,4637900],["2023-04-11",8087.11,8377.66,7941.83,8329.24,4427700],["2023-04-12",8329.24,8426.09,8038.68,8087.11,2225300],["2023-04-13",8183.96,8183.96,7893.41,7893.41,3122200],["2023-04-14",7990.26,8087.11,7651.28,7748.13,5114200],["2023-04-17",7796.55,7844.98,7651.28,7844.98,1582800],["2023-04-18",7844.98,8183.96,7748.13,8135.53,3939600],["2023-04-19",8135.53,8377.66,7941.83,7941.83,5009800],["2023-04-20",7893.41,8087.11,7893.41,8087.11,1669500],["2023-04-21",8087.11,8668.22,8087.11,8522.94,7983300],["2023-04-24",8474.52,8668.22,8377.66,8426.09,4061100],["2023-04-25",8426.09,8474.52,7748.13,7893.41,6244400],["2023-04-26",7893.41,8135.53,7748.13,8087.11,1781400],["2023-04-27",8135.53,8135.53,7941.83,8038.68,1952000],["2023-04-28",7263.87,8232.39,7263.87,8135.53,2822000],["2023-05-04",8183.96,8426.09,8038.68,8329.24,3845000],["2023-05-05",8329.24,8619.79,8280.81,8474.52,4059900],["2023-05-08",8571.37,8716.64,8426.09,8522.94,2804600],["2023-05-09",8426.09,8619.79,8329.24,8522.94,2175800],["2023-05-10",8522.94,8765.07,8474.52,8474.52,3622600],["2023-05-11",8426.09,8571.37,8329.24,8377.66,3464600],["2023-05-12",8377.66,8571.37,8280.81,8571.37,3768800],["2023-05-15",8571.37,8861.92,8426.09,8426.09,3348300],["2023-05-16",8426.09,8522.94,8329.24,8426.09,2041400],["2023-05-17",8426.09,8474.52,8038.68,8135.53,5075400],["2023-05-18",8183.96,8474.52,8135.53,8280.81,2920800],["2023-05-19",8329.24,8474.52,8183.96,8280.81,1994500],["2023-05-22",8329.24,8474.52,8280.81,8426.09,2094700],["2023-05-23",8426.09,8619.79,8426.09,8474.52,4856600],["2023-05-24",8668.22,8668.22,8522.94,8522.94,3533600],["2023-05-25",8522.94,8571.37,8329.24,8426.09,2552400],["2023-05-26",8426.09,8522.94,8377.66,8474.52,2016000],["2023-05-29",8522.94,8910.35,8522.94,8910.35,5732500],["2023-05-30",8958.77,9055.63,8765.07,8958.77,3680800],["2023-05-31",8958.77,9007.2,8765.07,8861.92,3356100],["2023-06-01",8861.92,9007.2,8716.64,8910.35,3177600],["2023-06-02",9007.2,9104.05,8910.35,8958.77,2936000],["2023-06-05",8958.77,9152.48,8765.07,8813.5,3360600],["2023-06-06",8813.5,9104.05,8668.22,9104.05,6654100],["2023-06-07",9152.48,9200.9,8958.77,9055.63,3116800],["2023-06-08",9055.63,9104.05,8716.64,8716.64,4011100],["2023-06-09",8716.64,8861.92,8571.37,8861.92,3315900],["2023-06-12",8910.35,9007.2,8716.64,8910.35,2580800],["2023-06-13",8910.35,9055.63,8813.5,8958.77,3443800],["2023-06-14",8958.77,9297.75,8958.77,9007.2,7244000],["2023-06-15",9007.2,9104.05,8958.77,9055.63,2061700],["2023-06-16",9055.63,9588.31,9055.63,9152.48,6082100],["2023-06-19",9152.48,9249.33,9055.63,9152.48,2424900],["2023-06-20",9152.48,9346.18,9104.05,9297.75,1822100],["2023-06-21",9443.03,9588.31,9297.75,9394.61,2805500],["2023-06-22",9394.61,9491.46,9297.75,9346.18,2702900],["2023-06-23",9394.61,9491.46,9297.75,9443.03,3203000],["2023-06-26",9443.03,9443.03,8765.07,9346.18,3825300],["2023-06-27",9346.18,9394.61,9200.9,9249.33,2165400],["2023-06-28",9346.18,9443.03,9200.9,9249.33,1884600],["2023-06-29",9249.33,9297.75,8910.35,8910.35,3278000],["2023-06-30",8910.35,9055.63,8910.35,8958.77,1950700],["2023-07-03",9007.2,9055.63,8910.35,8910.35,1493400],["2023-07-04",8958.77,9200.9,8910.35,9152.48,2098700],["2023-07-05",9249.33,9878.86,9152.48,9394.61,7480500],["2023-07-06",9443.03,9685.16,9297.75,9539.88,4955500],["2023-07-07",9539.88,9685.16,9249.33,9588.31,2824800],["2023-07-10",9636.73,10072.57,9588.31,9975.72,4395400],["2023-07-11",9878.86,10072.57,9830.44,9830.44,3068700],["2023-07-12",9878.86,10072.57,9636.73,9782.01,4865300],["2023-07-13",9830.44,9927.29,9636.73,9878.86,2722600],["2023-07-14",9927.29,9975.72,9685.16,9878.86,3511200],["2023-07-17",9878.86,9975.72,9782.01,9878.86,3793400],["2023-07-18",9878.86,9927.29,9733.59,9782.01,1885100],["2023-07-19",9782.01,9830.44,9636.73,9636.73,3744200],["2023-07-20",9636.73,9685.16,9443.03,9539.88,3318900],["2023-07-21",9588.31,9830.44,9539.88,9830.44,2517000],["2023-07-24",9830.44,9975.72,9685.16,9782.01,4104600],["2023-07-25",9878.86,9927.29,9733.59,9782.01,3097500],["2023-07-26",9733.59,9830.44,9685.16,9830.44,2045400],["2023-07-27",9782.01,10072.57,9782.01,9975.72,5009500],["2023-07-28",9975.72,10266.27,9927.29,10217.84,5179400],["2023-07-31",10217.84,10411.55,10120.99,10266.27,2644700],["2023-08-01",10266.27,10314.7,9927.29,9927.29,3717800],["2023-08-02",9927.29,10120.99,9878.86,10072.57,2533700],["2023-08-03",10072.57,10120.99,9830.44,9830.44,2756400],["2023-08-04",9830.44,10072.57,9830.44,10024.14,2340800],["2023-08-07",10072.57,10411.55,10072.57,10266.27,3763100],["2023-08-08",10314.7,10459.97,10217.84,10266.27,4053400],["2023-08-09",10314.7,10363.12,10024.14,10072.57,4883400],["2023-08-10",10016.92,10517.76,10016.92,10072.57,2878600],["2023-08-11",10016.92,10183.87,9849.97,10183.87,2006100],["2023-08-14",10239.52,10907.31,10183.87,10629.06,4519800],["2023-08-15",10629.06,10740.36,10462.11,10517.76,1902800],["2023-08-16",10517.76,10573.41,10350.81,10517.76,2008000],["2023-08-17",10517.76,10851.66,10517.76,10573.41,4349100],["2023-08-18",10573.41,10629.06,9516.07,9516.07,5991500],["2023-08-21",9182.17,9905.62,9182.17,9683.02,3431200],["2023-08-22",9683.02,10239.52,9182.17,10072.57,4134000],["2023-08-23",10072.57,10350.81,9961.27,10016.92,1701500],["2023-08-24",10072.57,10295.17,9905.62,10295.17,2912300],["2023-08-25",10295.17,10517.76,10183.87,10350.81,3463900],["2023-08-28",10350.81,10517.76,10295.17,10462.11,2856300],["2023-08-29",10573.41,10684.71,10406.46,10629.06,3264100],["2023-08-30",10684.71,11241.21,10517.76,11185.56,6870500],["2023-08-31",11185.56,11463.81,11185.56,11352.51,3495600],["2023-09-05",11352.51,11575.1,11241.21,11352.51,3653300],["2023-09-06",11352.51,12020.3,11185.56,11742.05,3969100],["2023-09-07",11742.05,11853.35,11519.46,11630.75,3221300],["2023-09-08",11686.4,11797.7,11519.46,11686.4,2444600],["2023-09-11",11742.05,12020.3,11575.1,11686.4,4291600],["2023-09-12",11630.75,12855.04,11575.1,12855.04,6023800],["2023-09-13",12855.04,13244.59,12465.5,12799.39,4977400],["2023-09-14",12799.39,13522.84,12688.1,13133.29,6074500],["2023-09-15",13188.94,13300.24,12632.45,13021.99,3514400],["2023-09-18",13021.99,13244.59,12743.75,13077.64,3435900],["2023-09-19",12966.34,13411.54,12799.39,13411.54,3283700],["2023-09-20",13411.54,13912.39,13411.54,13634.14,3211400],["2023-09-21",13634.14,13689.79,12966.34,13021.99,5102400],["2023-09-22",12799.39,12799.39,11797.7,12131.6,7573500],["2023-09-25",12131.6,12409.85,10962.96,10962.96,5782100],["2023-09-26",10962.96,12020.3,10684.71,11519.46,6427200],["2023-09-27",11519.46,12632.45,11519.46,12632.45,6298800],["2023-09-28",12242.9,13021.99,12242.9,12743.75,6029700],["2023-09-29",13021.99,13021.99,12354.2,12688.1,4888800],["2023-10-02",12688.1,12743.75,12187.25,12242.9,5080500],["2023-10-03",12187.25,12242.9,11129.91,11463.81,8090100],["2023-10-04",11463.81,12521.15,10962.96,12075.95,4848800],["2023-10-05",12187.25,12242.9,11463.81,11630.75,4404500],["2023-10-06",11519.46,12298.55,11463.81,12242.9,4198400],["2023-10-09",12242.9,12576.8,12075.95,12465.5,4521400],["2023-10-10",12521.15,13188.94,12465.5,12521.15,7407200],["2023-10-11",12576.8,13077.64,12298.55,13077.64,5719500],["2023-10-12",13077.64,13244.59,12688.1,12910.69,5387700],["2023-10-13",12910.69,13021.99,12465.5,12743.75,5737300],["2023-10-16",12688.1,12910.69,12242.9,12242.9,4619000],["2023-10-17",12242.9,12521.15,11352.51,11352.51,5027900],["2023-10-18",11352.51,11853.35,10629.06,11575.1,8501000],["2023-10-19",11630.75,11686.4,11018.61,11018.61,3916500],["2023-10-20",11018.61,11575.1,10406.46,11519.46,6721800],["2023-10-23",11519.46,11575.1,11018.61,11241.21,2374400],["2023-10-24",11296.86,11519.46,11074.26,11352.51,2340400],["2023-10-25",11408.16,11575.1,11018.61,11074.26,3345300],["2023-10-26",10962.96,11074.26,10016.92,10072.57,8988800],["2023-10-27",10016.92,10406.46,9237.82,10295.17,3350400],["2023-10-30",10350.81,10350.81,9571.72,9571.72,2456700],["2023-10-31",9460.42,9794.32,8792.63,8903.93,5556800],["2023-11-01",8848.28,9683.02,8013.53,9627.37,4452900],["2023-11-02",9738.67,10462.11,9738.67,10350.81,5496100],["2023-11-03",10517.76,10573.41,10072.57,10239.52,3481600],["2023-11-06",10406.46,10517.76,10239.52,10406.46,3243200],["2023-11-07",10406.46,10684.71,10183.87,10406.46,4012900],["2023-11-08",10406.46,11408.16,10239.52,11408.16,6923000],["2023-11-09",11463.81,11964.65,11352.51,11352.51,7049000],["2023-11-10",11352.51,11797.7,11185.56,11352.51,5805100],["2023-11-13",11352.51,11630.75,11074.26,11463.81,3757800],["2023-11-14",11519.46,11853.35,11408.16,11630.75,3708700],["2023-11-15",11686.4,12354.2,11630.75,11742.05,5613200],["2023-11-16",11742.05,11964.65,11575.1,11964.65,3059900],["2023-11-17",12020.3,12131.6,11408.16,11463.81,7172300],["2023-11-20",11408.16,12075.95,11074.26,11909.0,5990000],["2023-11-21",11964.65,12131.6,11853.35,12020.3,4042800],["2023-11-22",12075.95,12242.9,11964.65,12242.9,5865700],["2023-11-23",12242.9,12409.85,11074.26,11074.26,4877000],["2023-11-24",11129.91,11964.65,11074.26,11964.65,7076700],["2023-11-27",11964.65,12020.3,11575.1,11630.75,2897600],["2023-11-28",11630.75,11964.65,11296.86,11909.0,4691500],["2023-11-29",11964.65,12187.25,11853.35,12020.3,4612200],["2023-11-30",11853.35,12187.25,11853.35,11909.0,4273300],["2023-12-01",11964.65,12187.25,11797.7,12075.95,3969200],["2023-12-04",12131.6,13077.64,12075.95,12799.39,8241300],["2023-12-05",12855.04,13077.64,12688.1,12910.69,5249300],["2023-12-06",12910.69,13077.64,12799.39,13021.99,4018100],["2023-12-07",13021.99,13077.64,12298.55,12576.8,10386300],["2023-12-08",12576.8,12632.45,12020.3,12242.9,3939200],["2023-12-11",12242.9,12576.8,12075.95,12521.15,3407500],["2023-12-12",11296.86,12576.8,11296.86,12465.5,2097400],["2023-12-13",12465.5,12688.1,12131.6,12187.25,4192100],["2023-12-14",12409.85,12632.45,12187.25,12242.9,3241900],["2023-12-15",12242.9,12799.39,12242.9,12576.8,5123900],["2023-12-18",12576.8,12688.1,12298.55,12521.15,2955500],["2023-12-19",12354.2,12855.04,11296.86,12855.04,4521200],["2023-12-20",12855.04,12966.34,12743.75,12799.39,3401900],["2023-12-21",11853.35,12855.04,11853.35,12743.75,1955600],["2023-12-22",12799.39,12966.34,12409.85,12576.8,3859000],["2023-12-25",12576.8,12743.75,12465.5,12632.45,3014500],["2023-12-26",11408.16,12743.75,11408.16,12632.45,2768200],["2023-12-27",12688.1,12910.69,12688.1,12688.1,3097800],["2023-12-28",11463.81,12799.39,11463.81,12688.1,2036000],["2023-12-29",12688.1,12743.75,12576.8,12632.45,2754900],["2024-01-02",12743.75,12799.39,12521.15,12521.15,3228000],["2024-01-03",12576.8,12632.45,12465.5,12632.45,2464200],["2024-01-04",12632.45,13021.99,12632.45,12632.45,7277000],["2024-01-05",12632.45,12799.39,12576.8,12743.75,2241100],["2024-01-08",12910.69,13021.99,12743.75,12910.69,4065400],["2024-01-09",12576.8,13021.99,12576.8,12743.75,3279500],["2024-01-10",12743.75,12855.04,12521.15,12632.45,4682400],["2024-01-11",12799.39,13244.59,12743.75,13021.99,7655200],["2024-01-12",13133.29,13244.59,12799.39,12910.69,5171700],["2024-01-15",12966.34,13133.29,12632.45,12632.45,3579600],["2024-01-16",12632.45,12966.34,12521.15,12966.34,3518600],["2024-01-17",12966.34,13634.14,12855.04,13188.94,8438200],["2024-01-18",11909.0,13467.19,11909.0,13133.29,2523000],["2024-01-19",13133.29,13355.89,12966.34,13021.99,4174100],["2024-01-22",13021.99,13411.54,12910.69,13411.54,4873500],["2024-01-23",13355.89,13522.84,13244.59,13467.19,3760600],["2024-01-24",13467.19,13856.74,13411.54,13578.49,7950000],["2024-01-25",13578.49,13801.09,13522.84,13745.44,3294200],["2024-01-26",13745.44,13856.74,13634.14,13689.79,3723900],["2024-01-29",13689.79,13801.09,13578.49,13689.79,2328600],["2024-01-30",13689.79,13856.74,13467.19,13856.74,3149400],["2024-01-31",13856.74,14580.18,13856.74,14301.93,8879900],["2024-02-01",14301.93,14413.23,14190.63,14413.23,2726700],["2024-02-02",14413.23,15303.62,14413.23,14802.78,4712800],["2024-02-05",14858.43,15247.97,14635.83,15081.03,3328700],["2024-02-06",15192.32,15247.97,14802.78,14858.43,4538300],["2024-02-07",14914.08,15192.32,14802.78,15025.38,2576300],["2024-02-15",15081.03,15136.68,14858.43,15081.03,2784800],["2024-02-16",15081.03,15414.92,14969.73,15136.68,2418200],["2024-02-19",15136.68,15247.97,14691.48,15081.03,5817000],["2024-02-20",15192.32,15470.57,15081.03,15192.32,4043400],["2024-02-21",15192.32,15192.32,14858.43,15025.38,3368300],["2024-02-22",15025.38,15081.03,14635.83,14747.13,4494400],["2024-02-23",14747.13,15025.38,14468.88,14580.18,6079600],["2024-02-26",14635.83,15637.52,14524.53,15581.87,8168100],["2024-02-27",15581.87,15804.47,15470.57,15526.22,4428400],["2024-02-28",15581.87,15637.52,15247.97,15526.22,4618400],["2024-02-29",15526.22,15860.12,15359.27,15526.22,4239400],["2024-03-01",15581.87,16305.32,15581.87,15804.47,5102800],["2024-03-04",15860.12,16194.02,15748.82,15748.82,4895701],["2024-03-05",15748.82,16360.97,15637.52,16249.67,5471100],["2024-03-06",16194.02,16416.61,15748.82,16138.37,4716700],["2024-03-07",16194.02,16583.56,16027.07,16249.67,5455000],["2024-03-08",16249.67,16360.97,15860.12,15915.77,7134600],["2024-03-11",15915.77,16027.07,15303.62,15526.22,4587400],["2024-03-12",15581.87,15748.82,15247.97,15526.22,5368800],["2024-03-13",15526.22,16472.26,15470.57,16360.97,6709900],["2024-03-14",16360.97,16861.81,16194.02,16583.56,6497500],["2024-03-15",16583.56,16639.21,16082.72,16527.91,4652900],["2024-03-18",16527.91,16583.56,15025.38,15860.12,9650800],["2024-03-19",15860.12,15915.77,15581.87,15693.17,1921100],["2024-03-20",15748.82,15971.42,15637.52,15971.42,3172900],["2024-03-21",16027.07,16472.26,16027.07,16360.97,5635200],["2024-03-22",16694.86,16694.86,16305.32,16527.91,5357000],["2024-03-25",16527.91,16639.21,15971.42,16138.37,5897400],["2024-03-26",16027.07,16305.32,15915.77,16305.32,3403000],["2024-03-27",16360.97,16583.56,16305.32,16416.61,2286100],["2024-03-28",16416.61,17140.06,16416.61,17140.06,6557800],["2024-03-29",17251.36,17251.36,16861.81,16861.81,2786300],["2024-04-01",16861.81,16973.11,16472.26,16694.86,4751000],["2024-04-02",16750.51,16917.46,16305.32,16917.46,4659200],["2024-04-03",17140.06,17195.71,16527.91,16527.91,6212600],["2024-04-04",16583.56,16583.56,16305.32,16360.97,3894000],["2024-04-05",16249.67,16360.97,15748.82,15748.82,4657100],["2024-04-08",15748.82,15971.42,15581.87,15748.82,3046600],["2024-04-09",15748.82,16305.32,15748.82,16249.67,2533700],["2024-04-10",16360.97,16360.97,16027.07,16027.07,1642700],["2024-04-11",16082.72,16194.02,15470.57,16138.37,3010600],["2024-04-12",16138.37,16527.91,16027.07,16472.26,3542600],["2024-04-15",16639.21,16861.81,15303.62,15526.22,8197000],["2024-04-16",15581.87,15860.12,15025.38,15860.12,5242300],["2024-04-17",15915.77,15971.42,15025.38,15025.38,4828700],["2024-04-19",15025.38,15081.03,13968.04,14246.28,8292500],["2024-04-22",14413.23,15414.92,14413.23,15192.32,3813900],["2024-04-23",15303.62,15414.92,14468.88,14858.43,4183900],["2024-04-24",13411.54,15526.22,13411.54,15526.22,3782000],["2024-04-25",15526.22,15526.22,15081.03,15359.27,2205900],["2024-04-26",15247.97,15247.97,14914.08,15025.38,2695200],["2024-05-02",15025.38,15025.38,14524.53,14914.08,1727000],["2024-05-03",14914.08,15247.97,14802.78,14858.43,2721800],["2024-05-06",14858.43,15581.87,14858.43,15414.92,4653100],["2024-05-07",15470.57,15526.22,15303.62,15470.57,2191701],["2024-05-08",15470.57,15971.42,15247.97,15860.12,5742900],["2024-05-09",15860.12,16027.07,15581.87,15748.82,2676700],["2024-05-10",15748.82,15915.77,15470.57,15915.77,2786100],["2024-05-13",15971.42,16305.32,15748.82,16138.37,5216900],["2024-05-14",16194.02,16249.67,15971.42,16082.72,1861400],["2024-05-15",16138.37,16917.46,16027.07,16639.21,7818500],["2024-05-16",16694.86,16973.11,16527.91,16694.86,3861400],["2024-05-17",16694.86,17974.8,16694.86,17696.55,8256700],["2024-05-20",17696.55,18030.45,17529.61,17807.85,4192200],["2024-05-21",17752.2,18253.05,17529.61,18253.05,6592800],["2024-05-22",18253.05,18586.95,17696.55,18197.4,4686700],["2024-05-23",17362.66,18475.65,17362.66,18475.65,5016400],["2024-05-24",18364.35,18475.65,17251.36,17807.85,7274000],["2024-05-27",17974.8,18364.35,17640.9,18141.75,3465100],["2024-05-28",18141.75,19143.44,18141.75,19032.14,7596500],["2024-05-29",19087.79,19087.79,18475.65,18642.6,3600300],["2024-05-30",18642.6,18865.19,17974.8,18698.25,7065200],["2024-05-31",18308.7,18809.55,18308.7,18364.35,2611300],["2024-06-03",18420.0,18809.55,18420.0,18475.65,3646800],["2024-06-04",18253.05,18976.49,18253.05,18642.6,2805100],["2024-06-05",18698.25,19199.09,18586.95,18809.55,4645200],["2024-06-06",18920.84,19032.14,18586.95,18642.6,2271600],["2024-06-07",18809.55,18865.19,18308.7,18475.65,3509100],["2024-06-10",18586.95,18920.84,18364.35,18698.25,3384000],["2024-06-11",18698.25,19310.39,18698.25,19087.79,4659000],["2024-06-12",18920.84,19477.34,18920.84,19421.69,3493200],["2024-06-13",19421.69,19644.29,19310.39,19532.99,2414300],["2024-06-14",19644.29,19811.24,18865.19,18865.19,5378500],["2024-06-17",18920.84,18920.84,18420.0,18698.25,4195500],["2024-06-18",18698.25,19087.79,18642.6,19032.14,3781400],["2024-06-19",19032.14,19143.44,18753.9,19087.79,2903300],["2024-06-20",19087.79,19254.74,18698.25,19032.14,3513200],["2024-06-21",19032.14,19477.34,18809.55,19310.39,3209200],["2024-06-24",19310.39,19310.39,17585.26,17640.9,8790600],["2024-06-25",17640.9,17974.8,17585.26,17863.5,2497600],["2024-06-26",17919.15,17974.8,17362.66,17807.85,2872000],["2024-06-27",17807.85,17807.85,17418.31,17418.31,2011900],["2024-06-28",17362.66,17807.85,16973.11,17307.01,3951800],["2024-07-01",17307.01,17696.55,17307.01,17696.55,1901300],["2024-07-02",17696.55,17919.15,17640.9,17919.15,2189800],["2024-07-03",18030.45,18086.1,17752.2,17863.5,1517200],["2024-07-04",17863.5,18197.4,17752.2,17863.5,1958700],["2024-07-05",17863.5,18308.7,17640.9,18253.05,3471900],["2024-07-08",18253.05,18920.84,18253.05,18865.19,3730400],["2024-07-09",18976.49,19199.09,18698.25,18920.84,3497300],["2024-07-10",18920.84,19032.14,18698.25,18698.25,2772000],["2024-07-11",18698.25,19532.99,18698.25,19421.69,6171100],["2024-07-12",19421.69,19755.59,19366.04,19532.99,4305700],["2024-07-15",19588.64,19978.19,19421.69,19588.64,2846000],["2024-07-16",19588.64,19866.89,19087.79,19199.09,3604200],["2024-07-17",19254.74,19866.89,18531.3,19087.79,7241000],["2024-07-18",19087.79,19477.34,19087.79,19477.34,2800600],["2024-07-19",19644.29,19922.54,19421.69,19699.94,5035800],["2024-07-22",19699.94,19755.59,18197.4,18364.35,7077900],["2024-07-23",18364.35,18698.25,17251.36,17362.66,6146800],["2024-07-24",17652.03,18057.16,16783.9,17709.91,4547100],["2024-07-25",17709.91,17709.91,17304.78,17652.03,1884800],["2024-07-26",17652.03,17941.41,17478.41,17941.41,1867800],["2024-07-29",17941.41,18230.79,17883.54,17999.29,2244100],["2024-07-30",17999.29,18057.16,17362.66,17594.16,3048000],["2024-07-31",17652.03,17883.54,17420.53,17594.16,2889700],["2024-08-01",17652.03,17767.79,16031.52,16147.27,7239500],["2024-08-02",14584.63,17304.78,14584.63,17131.15,3975100],["2024-08-05",17131.15,17131.15,15800.02,16263.02,3985800],["2024-08-06",16263.02,17246.91,16263.02,17015.4,3850000],["2024-08-07",17015.4,17131.15,16610.28,16841.78,1766200],["2024-08-08",16899.65,17015.4,16089.4,16320.9,2983400],["2024-08-09",16610.28,17189.03,16436.65,17015.4,4565000],["2024-08-12",17073.28,17131.15,16783.9,17131.15,4303900],["2024-08-13",18264.34,18264.34,17331.13,17531.1,3617600],["2024-08-14",17664.42,17864.4,17197.81,17264.47,1924200],["2024-08-15",17264.47,17397.79,16931.18,16931.18,1894300],["2024-08-16",15264.73,18331.0,15264.73,18331.0,6271100],["2024-08-19",18730.95,18730.95,18131.03,18331.0,2347600],["2024-08-20",18464.32,18997.58,18197.69,18664.29,3616600],["2024-08-21",18664.29,18797.61,18397.66,18797.61,2821100],["2024-08-22",18797.61,19130.9,18730.95,18997.58,3176500],["2024-08-23",18930.93,19330.88,18730.95,19130.9,3126400],["2024-08-26",19330.88,19464.19,19064.24,19064.24,2890600],["2024-08-27",19064.24,19130.9,18597.64,18997.58,2296400],["2024-08-28",18997.58,19130.9,18597.64,18797.61,2997400],["2024-08-29",18797.61,18997.58,18730.95,18730.95,1824100],["2024-08-30",18730.95,18797.61,18597.64,18664.29,2067400],["2024-09-04",18664.29,18664.29,18331.0,18331.0,3023400],["2024-09-05",18530.98,18664.29,18197.69,18331.0,1983700],["2024-09-06",18331.0,18397.66,17931.05,18064.37,2510200],["2024-09-09",17864.4,18131.03,17797.74,17797.74,1941500],["2024-09-10",17931.05,18064.37,17397.79,17464.45,2692900],["2024-09-11",17464.45,18197.69,17397.79,18131.03,4152600],["2024-09-12",18264.34,18264.34,17864.4,17864.4,1867000],["2024-09-13",17931.05,18397.66,17864.4,18197.69,2731800],["2024-09-16",18197.69,18264.34,17731.08,17731.08,1849200],["2024-09-17",17797.74,18331.0,17731.08,18331.0,2591500],["2024-09-18",18397.66,19064.24,18264.34,18797.61,5836700],["2024-09-19",18797.61,19064.24,18730.95,18797.61,2230200],["2024-09-20",18997.58,19264.22,18797.61,18930.93,3690900],["2024-09-23",18930.93,19597.51,18797.61,19264.22,6272300],["2024-09-24",19264.22,19730.82,19264.22,19664.17,3359300],["2024-09-25",19730.82,20997.33,19664.17,20797.36,7574300],["2024-09-26",20864.01,21263.96,20664.04,20930.67,4500000],["2024-09-27",20930.67,21530.6,20797.36,21263.96,5160200],["2024-09-30",21263.96,21330.62,20864.01,21263.96,3199100],["2024-10-01",21263.96,21663.91,20930.67,21063.99,4681800],["2024-10-02",21063.99,21397.28,20797.36,21397.28,5795500],["2024-10-03",21330.62,21530.6,20864.01,21130.65,5092800],["2024-10-04",21130.65,21197.3,20864.01,20864.01,3603400],["2024-10-07",20864.01,21130.65,20730.7,21130.65,3571000],["2024-10-08",21197.3,21197.3,19997.46,19997.46,14027400],["2024-10-09",19864.14,20330.75,19664.17,20064.12,4057700],["2024-10-10",18064.37,20264.09,18064.37,19664.17,5922500],["2024-10-11",19664.17,19997.46,19597.51,19797.48,3006300],["2024-10-14",19797.48,20064.12,19730.82,19930.8,2310300],["2024-10-15",19864.14,19997.46,19464.19,19464.19,4098200],["2024-10-16",19464.19,19664.17,19330.88,19530.85,1702300],["2024-10-17",19530.85,19797.48,19064.24,19797.48,3831100],["2024-10-18",19797.48,20130.77,19797.48,19864.14,3270500],["2024-10-21",19864.14,19864.14,19464.19,19464.19,1899400],["2024-10-22",19464.19,19597.51,18864.27,19197.56,2852800],["2024-10-23",19330.88,19397.53,19064.24,19397.53,1435100],["2024-10-24",19397.53,19464.19,18930.93,18930.93,1792700],["2024-10-25",18930.93,19130.9,18797.61,18930.93,1436400],["2024-10-28",18864.27,19197.56,18864.27,19064.24,1578600],["2024-10-29",19264.22,19264.22,19064.24,19130.9,980000],["2024-10-30",19130.9,19197.56,18730.95,18864.27,1804200],["2024-10-31",18864.27,18997.58,18597.64,18730.95,1639300],["2024-11-01",18730.95,18797.61,18397.66,18397.66,2053900],["2024-11-04",18397.66,19130.9,18264.34,18797.61,2941500],["2024-11-05",18797.61,18997.58,18797.61,18797.61,1170100],["2024-11-06",18930.93,19530.85,18930.93,19530.85,3314700],["2024-11-07",19597.51,19730.82,19397.53,19397.53,2101500],["2024-11-08",19397.53,19597.51,19197.56,19464.19,2586300],["2024-11-11",19264.22,19464.19,18331.0,19130.9,2765400],["2024-11-12",19130.9,19530.85,19064.24,19064.24,2277500],["2024-11-13",19064.24,19064.24,18597.64,18864.27,2207700],["2024-11-14",18997.58,18997.58,18064.37,18197.69,2703100],["2024-11-15",18064.37,18197.69,17397.79,17664.42,4422100],["2024-11-18",17664.42,18530.98,17464.45,18331.0,3429900],["2024-11-19",18331.0,18331.0,17797.74,17797.74,1724800],["2024-11-20",16664.55,18530.98,16664.55,18131.03,2882600],["2024-11-21",18131.03,18331.0,17997.71,18131.03,1442700],["2024-11-22",18064.37,18264.34,17931.05,17997.71,2271300],["2024-11-25",16997.84,18264.34,16997.84,18131.03,1492500],["2024-11-26",17864.4,18530.98,17531.1,18331.0,2375400],["2024-11-27",17531.1,18464.32,16531.23,18331.0,1284000],["2024-11-28",18331.0,18664.29,18197.69,18264.34,1872100],["2024-11-29",18264.34,18730.95,18197.69,18664.29,3987600],["2024-12-02",18797.61,18997.58,18597.64,18864.27,1884700],["2024-12-03",18864.27,18864.27,18530.98,18597.64,2170000],["2024-12-04",18597.64,18597.64,18131.03,18264.34,3311300],["2024-12-05",18264.34,20064.12,17931.05,19997.46,10190900],["2024-12-06",20197.43,20197.43,19730.82,19864.14,3244500],["2024-12-09",19864.14,19997.46,19597.51,19797.48,4207700],["2024-12-10",19797.48,19864.14,19530.85,19730.82,2970300],["2024-12-11",18331.0,19864.14,18331.0,19530.85,3533300],["2024-12-12",19530.85,19797.48,19397.53,19397.53,2878200],["2024-12-13",19264.22,19397.53,19064.24,19197.56,3683400],["2024-12-16",18664.29,19330.88,17864.4,19330.88,1524000],["2024-12-17",19330.88,19397.53,19130.9,19264.22,1388700],["2024-12-18",19264.22,19330.88,19130.9,19330.88,1777900],["2024-12-19",19264.22,19330.88,18797.61,19330.88,3424000],["2024-12-20",19197.56,19197.56,19064.24,19130.9,1495700],["2024-12-23",19197.56,19397.53,19130.9,19130.9,1172800],["2024-12-24",19130.9,19197.56,18730.95,18864.27,2755200],["2024-12-25",19064.24,19864.14,18864.27,19330.88,4018300],["2024-12-26",19330.88,19464.19,19197.56,19197.56,1022400],["2024-12-27",19197.56,19464.19,19130.9,19397.53,2985100],["2024-12-30",19130.9,19664.17,17864.4,19330.88,1555800],["2024-12-31",19330.88,19330.88,19064.24,19064.24,2033300],["2025-01-02",19064.24,19197.56,18930.93,18997.58,1400300],["2025-01-03",17131.15,18997.58,17131.15,18331.0,3707500],["2025-01-06",18331.0,18464.32,17931.05,17931.05,2833600],["2025-01-07",17931.05,18131.03,17731.08,17864.4,1922700],["2025-01-08",17864.4,18264.34,17731.08,18064.37,2286700],["2025-01-09",16264.6,18064.37,16264.6,17797.74,1010000],["2025-01-10",17464.45,17997.71,17331.13,17331.13,2229300],["2025-01-13",17331.13,17864.4,15864.65,17664.42,2219800],["2025-01-14",17664.42,17864.4,17531.1,17731.08,1523000],["2025-01-15",17664.42,17997.71,17531.1,17997.71,1392200],["2025-01-16",17997.71,18797.61,17997.71,18197.69,2586900],["2025-01-17",18197.69,18331.0,18064.37,18197.69,1257700],["2025-01-20",17531.1,18264.34,17531.1,17997.71,1693900],["2025-01-21",17331.13,18264.34,17331.13,17997.71,1193500],["2025-01-22",17997.71,18197.69,16397.91,17864.4,1584900],["2025-01-23",17864.4,18464.32,17864.4,18264.34,2133900],["2025-01-24",17864.4,18397.66,17864.4,18331.0,1052200],["2025-02-03",17997.71,18331.0,17997.71,18131.03,1566100],["2025-02-04",17331.13,18597.64,17331.13,18530.98,2657700],["2025-02-05",17464.45,18664.29,16731.21,18464.32,890200],["2025-02-06",18464.32,18864.27,18464.32,18530.98,1816100],["2025-02-07",18530.98,18530.98,18331.0,18397.66,1320500],["2025-02-10",18397.66,18664.29,18064.37,18464.32,2961500],["2025-02-11",18064.37,18597.64,17997.71,18464.32,1088700],["2025-02-12",16664.55,18730.95,16664.55,18331.0,1908800],["2025-02-13",17997.71,18331.0,17997.71,18264.34,2031900],["2025-02-14",18331.0,18730.95,18331.0,18331.0,2947900],["2025-02-17",18397.66,18864.27,18197.69,18464.32,3432700],["2025-02-18",18664.29,18664.29,18464.32,18530.98,1642600],["2025-02-19",18664.29,18930.93,18464.32,18864.27,3585300],["2025-02-20",18930.93,19464.19,18864.27,19197.56,5837500],["2025-02-21",19197.56,19264.22,18864.27,18997.58,2713600],["2025-02-24",18997.58,19530.85,18864.27,19530.85,4850300],["2025-02-25",19597.51,19930.8,19464.19,19797.48,7059100],["2025-02-26",19730.82,20264.09,19597.51,19797.48,6031700],["2025-02-27",19864.14,19930.8,19530.85,19930.8,3992900],["2025-02-28",19930.8,20197.43,19664.17,19797.48,4655100],["2025-03-03",19797.48,20464.06,19530.85,20130.77,6811300],["2025-03-04",19797.48,20397.41,19730.82,20264.09,5142400],["2025-03-05",18264.34,20597.38,18264.34,19864.14,4167000],["2025-03-06",19864.14,20864.01,19797.48,20664.04,7668000],["2025-03-07",20797.36,21063.99,20664.04,20797.36,5264700],["2025-03-10",20664.04,21130.65,20397.41,20664.04,4422400],["2025-03-11",20530.72,20864.01,20264.09,20730.7,4995900],["2025-03-12",20730.7,20997.33,20597.38,20597.38,3252500],["2025-03-13",20597.38,20864.01,20264.09,20397.41,5574500],["2025-03-14",18397.66,20530.72,18397.66,20330.75,3025800],["2025-03-17",20397.41,20530.72,20197.43,20464.06,2257300],["2025-03-18",20530.72,20664.04,20264.09,20264.09,2171700],["2025-03-19",20264.09,20530.72,20130.77,20397.41,3521700],["2025-03-20",20264.09,20997.33,20130.77,20597.38,4335500],["2025-03-21",20330.75,20797.36,20197.43,20597.38,1919100],["2025-03-24",20330.75,20930.67,20264.09,20930.67,3548700],["2025-03-25",20930.67,21263.96,20530.72,20730.7,4794700],["2025-03-26",20730.7,20730.7,20197.43,20264.09,3637800],["2025-03-27",20264.09,20330.75,19930.8,19997.46,3605800],["2025-03-28",19997.46,20330.75,19730.82,19997.46,3567200],["2025-03-31",20064.12,20197.43,19797.48,19930.8,2716900],["2025-04-01",20197.43,20197.43,19797.48,20064.12,1662700],["2025-04-02",20064.12,20264.09,19997.46,20064.12,2525100],["2025-04-03",19730.82,19930.8,18064.37,18064.37,11618500],["2025-04-04",17197.81,17997.71,16264.6,17997.71,9455600],["2025-04-08",17997.71,17997.71,16197.94,16197.94,8210200],["2025-04-09",14598.14,16664.55,14598.14,14864.78,8278400],["2025-04-10",16331.26,16331.26,16331.26,16331.26,558200],["2025-04-11",17931.05,17931.05,16664.55,17531.1,9282200],["2025-04-14",17797.74,18131.03,17397.79,18131.03,6524600],["2025-04-15",17931.05,18131.03,17264.47,17664.42,4850300],["2025-04-16",17664.42,18197.69,17531.1,17731.08,4674800],["2025-04-17",17731.08,17864.4,17464.45,17864.4,2217700],["2025-04-18",17864.4,18597.64,17864.4,17997.71,8047300],["2025-04-21",18064.37,18131.03,17464.45,17531.1,4356200],["2025-04-22",17531.1,17797.74,15797.99,17331.13,9018300],["2025-04-23",17331.13,17997.71,17331.13,17731.08,3535200],["2025-04-24",17864.4,17997.71,17397.79,17731.08,3552400],["2025-04-25",17797.74,17931.05,17664.42,17731.08,3053700],["2025-04-28",17731.08,18064.37,17664.42,17997.71,2150700],["2025-04-29",17997.71,18064.37,17797.74,17864.4,2151700],["2025-05-05",17864.4,18197.69,17731.08,17931.05,2157900],["2025-05-06",17997.71,18331.0,17797.74,17864.4,3461600],["2025-05-07",17864.4,17864.4,17531.1,17731.08,2748900],["2025-05-08",17731.08,18064.37,17597.76,17931.05,3569600],["2025-05-09",17997.71,18064.37,17664.42,17731.08,2057100],["2025-05-12",17797.74,17931.05,17597.76,17864.4,2793200],["2025-05-13",17997.71,18397.66,17931.05,18064.37,4457200],["2025-05-14",18064.37,18464.32,17864.4,18397.66,7034500],["2025-05-15",18397.66,18730.95,18397.66,18530.98,4589500],["2025-05-16",18530.98,18797.61,18264.34,18331.0,4861600],["2025-05-19",18530.98,18530.98,17997.71,18197.69,3296000],["2025-05-20",18131.03,18464.32,18064.37,18331.0,3633900],["2025-05-21",18331.0,18530.98,17931.05,18064.37,3609600],["2025-05-22",18197.69,18331.0,17797.74,17931.05,5784700],["2025-05-23",17864.4,17997.71,17597.76,17597.76,3731400],["2025-05-26",17597.76,17931.05,17264.47,17931.05,3623500],["2025-05-27",16197.94,18131.03,16197.94,17997.71,4492600],["2025-05-28",18064.37,18397.66,17997.71,17997.71,4700000],["2025-05-29",18064.37,18197.69,17797.74,17864.4,2779000],["2025-05-30",17997.71,18397.66,17731.08,17797.74,4339800],["2025-06-02",17664.42,18064.37,17597.76,18064.37,2533600],["2025-06-03",18264.34,19264.22,18131.03,18997.58,14634700],["2025-06-04",19130.9,19130.9,18797.61,18864.27,3332700],["2025-06-05",18930.93,18997.58,18664.29,18730.95,4302600],["2025-06-06",18864.27,18864.27,18064.37,18064.37,7721200],["2025-06-09",18131.03,18131.03,17731.08,17797.74,3867700],["2025-06-10",17597.76,17997.71,17597.76,17797.74,2867000],["2025-06-11",17597.76,17931.05,17397.79,17797.74,1626400],["2025-06-12",17797.74,18064.37,17797.74,17997.71,2486600],["2025-06-13",18131.03,18131.03,17397.79,17597.76,6782000],["2025-06-16",17397.79,18064.37,16664.55,18064.37,2246500],["2025-06-17",18064.37,18197.69,17864.4,17997.71,2521500],["2025-06-18",17797.74,18131.03,17797.74,17997.71,2278900],["2025-06-19",17997.71,17997.71,17797.74,17931.05,1523500],["2025-06-20",17931.05,18197.69,17864.4,17931.05,1940800],["2025-06-23",17931.05,17931.05,17597.76,17797.74,2397800],["2025-06-24",17931.05,18464.32,17864.4,18197.69,6513600],["2025-06-25",18197.69,18264.34,17997.71,18064.37,3912100],["2025-06-26",17997.71,18064.37,17731.08,17997.71,3045400],["2025-06-27",17997.71,18131.03,17797.74,17997.71,2699600],["2025-06-30",17997.71,18264.34,17931.05,17997.71,3272500],["2025-07-01",17997.71,18131.03,17797.74,17797.74,3017900],["2025-07-02",17864.4,18797.61,17731.08,18331.0,7870800],["2025-07-03",18264.34,18730.95,18064.37,18197.69,8309500],["2025-07-04",18197.69,18597.64,18131.03,18264.34,3838400],["2025-07-07",18331.0,18797.61,18264.34,18664.29,6743100],["2025-07-08",18664.29,18930.93,18530.98,18797.61,6862600],["2025-07-09",18797.61,19597.51,18797.61,19197.56,13016900],["2025-07-10",19264.22,19397.53,18864.27,18930.93,5970000],["2025-07-11",18930.93,19997.46,18730.95,19530.85,12948200],["2025-07-14",19597.51,20197.43,19130.9,19664.17,8368700],["2025-07-15",19730.82,20397.41,19330.88,19397.53,11334000],["2025-07-16",19397.53,19730.82,19197.56,19464.19,5554500],["2025-07-17",19464.19,19864.14,19330.88,19464.19,7104000],["2025-07-18",19597.51,20797.36,19464.19,20064.12,13408400],["2025-07-21",20064.12,20530.72,19664.17,19730.82,5581500],["2025-07-22",19730.82,20264.09,19464.19,20130.77,7657200],["2025-07-23",20130.77,20930.67,19997.46,20130.77,10446300],["2025-07-24",20197.43,20264.09,19730.82,19997.46,5770100],["2025-07-25",20130.77,21330.62,19930.8,21330.62,13823400],["2025-07-28",21330.62,23463.68,21330.62,23463.68,10926200],["2025-07-29",24130.27,25063.48,22330.49,22530.47,18370400],["2025-07-30",22397.15,24530.21,22330.49,24330.24,11221200],["2025-07-31",24330.24,24930.16,23530.34,24263.58,8270800],["2025-08-01",24330.24,24796.85,23330.37,23463.68,10249700],["2025-08-04",23463.68,24063.61,22130.52,23930.29,6020400],["2025-08-05",24130.27,25330.11,22663.78,23996.95,14027500],["2025-08-06",23996.95,24396.9,23796.97,24263.58,5171400],["2025-08-07",24463.56,24796.85,23996.95,24530.21,5554900],["2025-08-08",24663.53,25263.45,23796.97,24063.61,11076100],["2025-08-11",24196.92,24663.53,23730.32,24330.24,7336400],["2025-08-12",24463.56,24663.53,23930.29,24330.24,5400600],["2025-08-13",24330.24,26729.93,24330.24,26729.93,18270300],["2025-08-14",27996.44,29396.26,26929.91,29396.26,11727700],["2025-08-15",29796.21,31329.35,27663.15,29396.26,12201200],["2025-08-18",29396.26,29862.87,28329.73,29396.26,7607400],["2025-08-19",30835.24,31451.94,28985.13,29190.69,6855200],["2025-08-20",29738.88,29738.88,26312.74,28025.81,13168200],["2025-08-21",28025.81,29396.26,27820.24,27888.76,5600000],["2025-08-22",28094.33,28436.94,25833.08,26107.17,9934100],["2025-08-25",26038.65,27409.1,26038.65,26381.26,7491700],["2025-08-26",26381.26,28916.6,25696.03,28779.56,8278500],["2025-08-27",28985.13,29464.78,28162.85,28162.85,8140100],["2025-08-28",28162.85,28505.47,27683.19,27957.28,6945700],["2025-08-29",28025.81,30150.01,27820.24,28573.99,8632800],["2025-09-03",28779.56,28848.08,27683.19,27820.24,7817200],["2025-09-04",27820.24,28162.85,27409.1,27614.67,15016000],["2025-09-05",28094.33,29122.17,26244.22,26381.26,21663000],["2025-09-08",26381.26,26655.35,24805.24,24873.76,10934500],["2025-09-09",24942.28,25558.99,24051.49,25490.47,8137900],["2025-09-10",26038.65,26244.22,24805.24,25010.81,12592400],["2025-09-11",25421.94,25421.94,23708.87,24736.71,16781800],["2025-09-12",24736.71,25147.85,24257.06,24394.1,16642800],["2025-09-15",24462.62,25558.99,24394.1,25353.42,10942900],["2025-09-16",25421.94,26038.65,24942.28,25079.33,10128600],["2025-09-17",25079.33,25147.85,24531.15,24531.15,6212100],["2025-09-18",24599.67,24873.76,24120.01,24462.62,5599400],["2025-09-19",24531.15,24805.24,24325.58,24531.15,3747300],["2025-09-22",24736.71,24736.71,23640.35,23777.4,6811100],["2025-09-23",23777.4,24188.53,23571.83,23571.83,5576400],["2025-09-24",25624.86,25700.9,23799.94,24864.48,4185000],["2025-09-25",25092.59,25472.78,24864.48,25472.78,5393200],["2025-09-26",25472.78,25472.78,24712.4,24712.4,3670500],["2025-09-29",24712.4,25092.59,24484.29,24940.51,3021000],["2025-09-30",24940.51,26081.09,24560.32,26005.05,9459600],["2025-10-01",26005.05,26309.2,25929.01,26233.16,3293300],["2025-10-02",26233.16,26309.2,25244.67,25396.74,5322800],["2025-10-03",25396.74,25396.74,24636.36,24864.48,4217400],["2025-10-06",24940.51,27145.62,24788.44,27069.58,11839400],["2025-10-07",27373.74,27525.81,26537.32,26537.32,6263300],["2025-10-08",27297.7,27906.0,26005.05,26613.35,9683200],["2025-10-09",26613.35,27145.62,26081.09,26309.2,4337500],["2025-10-10",26537.32,26841.47,26309.2,26537.32,6660200],["2025-10-13",26385.24,26537.32,25700.9,26385.24,6992500],["2025-10-14",26461.28,27297.7,26157.13,26233.16,12150600],["2025-10-15",26233.16,26385.24,25700.9,25852.97,6445000],["2025-10-16",25852.97,26157.13,25548.82,25624.86,5919400],["2025-10-17",25700.9,26157.13,25168.63,25168.63,6516400],["2025-10-20",25168.63,25472.78,22659.37,22659.37,11206600],["2025-10-21",22659.37,23343.71,20606.34,22431.26,9085600],["2025-10-22",22431.26,22811.45,21746.91,22659.37,4147800],["2025-10-23",22659.37,22811.45,21518.8,21898.99,3832900],["2025-10-24",21898.99,22279.18,21442.76,22127.1,4182000],["2025-10-27",22203.14,23419.75,21898.99,22279.18,5081000],["2025-10-28",22279.18,22963.52,22127.1,22887.48,3812000],["2025-10-29",22887.48,23495.79,22659.37,22735.41,2794500],["2025-10-30",22735.41,22887.48,22051.06,22203.14,3913200],["2025-10-31",22583.33,22583.33,21898.99,22127.1,2606300],["2025-11-03",22127.1,22279.18,21290.68,21290.68,4105500],["2025-11-04",21290.68,23267.68,21062.57,23115.6,7416700],["2025-11-05",23191.64,23191.64,22507.29,22507.29,2340500],["2025-11-06",22507.29,22887.48,22203.14,22583.33,3021700],["2025-11-07",22583.33,22735.41,21290.68,21670.87,3301800],["2025-11-10",21746.91,22659.37,21594.84,21975.03,2842600],["2025-11-11",21898.99,22583.33,21822.95,22583.33,2661700],["2025-11-12",22583.33,22963.52,22583.33,22887.48,3928800],["2025-11-13",22811.45,22963.52,22507.29,22507.29,2121500],["2025-11-14",22507.29,22963.52,22355.22,22887.48,3376400],["2025-11-17",22887.48,23343.71,22811.45,23191.64,3321801],["2025-11-18",23191.64,23723.9,23039.56,23191.64,3627200],["2025-11-19",23039.56,23191.64,21898.99,22583.33,4191700],["2025-11-20",22583.33,22735.41,22203.14,22431.26,1665000],["2025-11-21",22507.29,22507.29,22051.06,22203.14,2209900],["2025-11-24",22279.18,22507.29,22203.14,22355.22,1245900],["2025-11-25",22355.22,22431.26,21518.8,21594.84,3421400],["2025-11-26",21594.84,22659.37,21518.8,22355.22,2189800],["2025-11-27",22507.29,22583.33,22051.06,22051.06,1337200],["2025-11-28",22051.06,22203.14,21670.87,21670.87,2134900],["2025-12-01",21670.87,21975.03,21518.8,21518.8,1359400],["2025-12-02",21670.87,21898.99,21062.57,21670.87,3234600],["2025-12-03",21670.87,22127.1,21062.57,21975.03,1998700],["2025-12-04",21975.03,22507.29,21975.03,22355.22,3834600],["2025-12-05",22431.26,22507.29,21822.95,21898.99,3011400],["2025-12-08",21898.99,22127.1,21518.8,21594.84,2030301],["2025-12-09",21670.87,21670.87,20758.42,21290.68,4944000],["2025-12-10",21366.72,21518.8,21138.61,21214.65,1872200],["2025-12-11",21290.68,21518.8,21214.65,21214.65,1074400],["2025-12-12",19845.96,21518.8,19845.96,19998.03,4257800],["2025-12-15",20074.07,20454.26,19769.92,20074.07,2955400],["2025-12-16",20074.07,21214.65,19237.65,20758.42,5149700],["2025-12-17",20834.45,20834.45,20226.15,20226.15,1876900],["2025-12-18",20226.15,20226.15,19617.84,19845.96,3767300],["2025-12-19",19845.96,20150.11,19769.92,20074.07,2368700],["2025-12-22",20074.07,20530.3,20074.07,20378.23,3524200],["2025-12-23",20378.23,20606.34,20150.11,20150.11,3024901],["2025-12-24",20150.11,20530.3,19922.0,20378.23,2931700],["2025-12-25",20378.23,20682.38,20074.07,20074.07,3113300],["2025-12-26",20074.07,20226.15,19389.73,19922.0,3951700],["2025-12-29",19922.0,20150.11,19769.92,19922.0,2032700],["2025-12-30",19922.0,20074.07,19769.92,19845.96,1247200],["2025-12-31",19769.92,19998.03,19693.88,19769.92,1398600],["2026-01-05",19769.92,19845.96,18629.35,19085.58,4694400],["2026-01-06",18401.23,19845.96,18249.16,19541.81,4252900],["2026-01-07",19617.84,19998.03,19465.77,19769.92,3729000],["2026-01-08",19769.92,20302.19,19769.92,19922.0,5835200],["2026-01-09",19922.0,20378.23,19845.96,19922.0,4767500],["2026-01-12",19922.0,21822.95,19845.96,21746.91,14339300],["2026-01-13",21822.95,22279.18,21062.57,21290.68,10581000],["2026-01-14",21366.72,21518.8,20606.34,21138.61,9223200],["2026-01-15",21138.61,21670.87,20682.38,21062.57,6886300],["2026-01-16",21214.65,21290.68,20530.3,20834.45,5850500],["2026-01-19",20834.45,21214.65,20834.45,20910.49,4412800],["2026-01-20",20910.49,21138.61,20530.3,20606.34,6466595],["2026-01-21",20606.34,20606.34,19617.84,19998.03,8678000],["2026-01-22",19998.03,20454.26,19769.92,20150.11,5574500],["2026-01-23",20150.11,20682.38,20150.11,20150.11,4653400],["2026-01-26",20378.23,20530.3,19693.88,19845.96,4535300],["2026-01-27",19845.96,20074.07,19085.58,19845.96,2745000],["2026-01-28",19845.96,19998.03,19617.84,19922.0,3602400],["2026-01-29",19922.0,20150.11,19845.96,20074.07,1846400],["2026-01-30",19922.0,20378.23,19922.0,20150.11,3015700],["2026-02-02",20150.11,20454.26,19922.0,19998.03,3024200],["2026-02-03",19998.03,20378.23,19998.03,20150.11,3696400],["2026-02-04",20378.23,20910.49,20150.11,20530.3,7017700],["2026-02-05",20530.3,20834.45,20226.15,20226.15,2888400],["2026-02-06",20226.15,20226.15,19541.81,19541.81,5619400],["2026-02-09",19541.81,19922.0,19541.81,19541.81,1762900],["2026-02-10",19541.81,19922.0,19465.77,19693.88,2239800],["2026-02-11",19541.81,20378.23,19541.81,20226.15,3956700],["2026-02-12",20226.15,20454.26,20150.11,20302.19,1550000],["2026-02-13",20302.19,20530.3,20150.11,20378.23,3483400],["2026-02-23",20378.23,20758.42,20302.19,20682.38,3189200],["2026-02-24",20682.38,21290.68,20150.11,20910.49,7269500],["2026-02-25",20910.49,21138.61,20758.42,20910.49,4982700],["2026-02-26",20910.49,21138.61,20606.34,20758.42,3922300],["2026-02-27",21062.57,21290.68,20606.34,20986.53,5518400],["2026-03-02",20986.53,21062.57,19617.84,20150.11,8880800],["2026-03-03",20150.11,21290.68,20074.07,20454.26,7606600],["2026-03-04",20530.3,21214.65,19693.88,21214.65,9364800],["2026-03-05",22051.06,22887.48,21366.72,21670.87,21768700],["2026-03-06",21670.87,21746.91,20530.3,20530.3,9448100],["2026-03-09",20454.26,20530.3,18477.27,18477.27,11383400],["2026-03-10",18477.27,19693.88,16728.39,18781.42,15467400],["2026-03-11",18933.5,19845.96,18705.39,19465.77,5512100],["2026-03-12",19465.77,19769.92,18553.31,18781.42,7022200],["2026-03-13",17032.55,18933.5,17032.55,18629.35,5698000],["2026-03-16",18629.35,19161.61,18325.2,18781.42,2860200],["2026-03-17",19009.54,19465.77,18781.42,18781.42,4306600],["2026-03-18",18933.5,19085.58,18325.2,18553.31,3454400],["2026-03-19",18553.31,18553.31,17564.81,17868.97,6657900],["2026-03-20",17108.58,18249.16,16120.09,17945.0,3154100],["2026-03-23",18021.04,18021.04,16500.28,16804.43,5946500],["2026-03-24",17336.7,17868.97,17108.58,17412.74,2768000],["2026-03-25",17868.97,18173.12,17412.74,17945.0,4334700],["2026-03-26",18097.08,18097.08,17488.78,17564.81,3061500],["2026-03-27",17564.81,18325.2,17032.55,18173.12,4741900],["2026-03-30",17488.78,18021.04,17488.78,17945.0,3836700],["2026-03-31",18021.04,18705.39,18021.04,18325.2,8538400],["2026-04-01",18629.35,19389.73,18629.35,18629.35,12045300],["2026-04-02",19385.87,19575.0,18818.48,19102.17,4979600],["2026-04-03",19102.17,19480.43,18723.91,18913.04,3553800],["2026-04-06",19480.43,19480.43,18440.22,18440.22,4460800],["2026-04-07",18440.22,18913.04,17494.57,18913.04,2399800],["2026-04-08",19764.13,20426.09,19385.87,20236.96,8799100],["2026-04-09",20236.96,20426.09,19575.0,19858.7,3112700],["2026-04-10",19858.7,20142.39,19669.57,19669.57,3511600],["2026-04-13",19669.57,19858.7,19291.3,19480.43,3919700],["2026-04-14",19480.43,19953.26,19480.43,19575.0,2564900],["2026-04-15",19385.87,19858.7,19385.87,19575.0,3697700],["2026-04-16",19575.0,19669.57,19196.74,19291.3,2742700],["2026-04-17",19291.3,19764.13,19196.74,19196.74,2432400],["2026-04-20",19196.74,19385.87,19102.17,19196.74,2702000],["2026-04-21",19196.74,19385.87,18913.04,18913.04,3218800],["2026-04-22",18913.04,19102.17,18723.91,18723.91,2331500],["2026-04-23",18913.04,19007.61,18534.78,18534.78,3551000],["2026-04-24",18629.35,18723.91,18440.22,18534.78,2033400],["2026-04-28",18534.78,18723.91,18440.22,18440.22,1905900],["2026-04-29",18440.22,18534.78,18345.65,18345.65,3014600],["2026-05-04",18345.65,18629.35,18251.09,18345.65,3448200],["2026-05-05",18345.65,18534.78,17967.39,18156.52,3025800],["2026-05-06",18251.09,18913.04,18156.52,18629.35,4669500],["2026-05-07",18723.91,18913.04,18440.22,18534.78,2173500],["2026-05-08",18723.91,18723.91,18345.65,18440.22,2091500],["2026-05-11",18440.22,18818.48,18251.09,18440.22,2985100],["2026-05-12",18440.22,18534.78,18345.65,18345.65,1642100],["2026-05-13",18440.22,18534.78,18156.52,18345.65,2710700],["2026-05-14",18345.65,18534.78,18251.09,18251.09,1549300],["2026-05-15",18345.65,18534.78,18251.09,18345.65,1980700],["2026-05-18",18345.65,19102.17,17494.57,19007.61,9510500],["2026-05-19",19196.74,19480.43,18723.91,18818.48,3769700],["2026-05-20",18818.48,18818.48,17778.26,18345.65,4333200],["2026-05-21",18534.78,18534.78,18156.52,18251.09,3262900],["2026-05-22",18251.09,19007.61,18061.96,18629.35,4134300],["2026-05-25",18156.52,18913.04,18156.52,18629.35,2067000],["2026-05-26",18629.35,19291.3,18534.78,19291.3,7017800],["2026-05-27",19385.87,19385.87,19007.61,19196.74,2384300],["2026-05-28",17494.57,19385.87,17494.57,18818.48,3282500],["2026-05-29",18818.48,19102.17,18723.91,18818.48,3190700],["2026-06-01",18818.48,19291.3,18723.91,19007.61,2608800],["2026-06-02",18913.04,19102.17,18440.22,18534.78,2435100],["2026-06-03",18440.22,19102.17,18251.09,18818.48,3498300],["2026-06-04",18818.48,19102.17,18629.35,18913.04,1957800],["2026-06-05",18913.04,19102.17,18723.91,18723.91,1775900],["2026-06-08",18723.91,18723.91,17967.39,18156.52,4918600],["2026-06-09",18156.52,18251.09,17872.83,18061.96,3248800],["2026-06-10",18061.96,18345.65,17967.39,18156.52,1144400],["2026-06-11",18156.52,18345.65,17967.39,17967.39,1469200],["2026-06-12",17778.26,18345.65,17778.26,18156.52,2248400],["2026-06-15",18156.52,19007.61,18061.96,18913.04,6587600],["2026-06-16",18913.04,20142.39,18723.91,19764.13,11777000],["2026-06-17",19575.0,20236.96,19480.43,19669.57,4308200],["2026-06-18",19385.87,19953.26,19385.87,19480.43,4582700],["2026-06-19",19575.0,20047.83,19196.74,19480.43,4976300],["2026-06-22",19669.57,19764.13,19291.3,19575.0,3190200],["2026-06-23",19575.0,19953.26,19102.17,19196.74,5882600],["2026-06-24",19196.74,19291.3,18723.91,18913.04,3357800],["2026-06-25",18913.04,19102.17,18629.35,18629.35,2230000],["2026-06-26",18629.35,18723.91,18345.65,18534.78,2609500],["2026-06-29",18534.78,18913.04,18440.22,18913.04,1763900],["2026-06-30",19102.17,19575.0,18913.04,19007.61,2890700],["2026-07-01",19102.17,19385.87,19007.61,19291.3,2694000],["2026-07-02",19291.3,19480.43,19007.61,19385.87,8113100],["2026-07-03",19385.87,20709.78,19385.87,20331.52,24434600],["2026-07-06",20236.96,20520.65,19196.74,19669.57,11410700],["2026-07-07",19575.0,21088.04,19480.43,21088.04,17160800],["2026-07-08",21088.04,21371.74,20615.22,20804.35,11216300],["2026-07-09",20804.35,21466.3,20426.09,20898.91,17373900],["2026-07-10",20993.48,21277.17,20615.22,20615.22,10380500],["2026-07-13",20236.96,20615.22,19102.17,19669.57,20355100],["2026-07-14",19669.57,20047.83,19291.3,20047.83,8227300],["2026-07-15",18251.09,20142.39,18251.09,19385.87,7632100],["2026-07-16",19385.87,19385.87,18251.09,19196.74,15605800],["2026-07-17",18156.52,19480.43,17967.39,18818.48,5692600],["2026-07-20",18818.48,18818.48,17305.43,17494.57,12372600],["2026-07-21",17494.57,18251.09,17305.43,17494.57,5704200],["2026-07-22",17589.13,18156.52,17494.57,17683.7,8500900],["2026-07-23",17683.7,18629.35,17210.87,18345.65,10273600],["2026-07-24",18345.65,18440.22,17494.57,17589.13,5134500],["2026-07-27",17589.13,17872.83,16454.35,16454.35,7954100],["2026-07-28",14941.3,17400.0,14941.3,16832.61,8155600],["2026-07-29",16927.17,17116.3,16454.35,16738.04,3974500],["2026-07-30",16738.04,17683.7,16454.35,17400.0,7577100],["2026-07-31",17400.0,17967.39,17021.74,17021.74,5252999],["2026-08-03",17021.74,17872.83,17021.74,17494.57,6203100],["2026-08-04",17589.13,17778.26,17305.43,17589.13,5438423],["2026-08-05",17683.7,17967.39,17305.43,17305.43,6748000],["2026-08-06",17305.43,17589.13,17210.87,17305.43,3708200],["2026-08-07",17400.0,17589.13,17210.87,17494.57,3126800],["2026-08-10",17494.57,18061.96,17494.57,17967.39,5024100],["2026-08-11",17967.39,18345.65,17683.7,17778.26,6774800],["2026-08-12",17778.26,17967.39,17683.7,17778.26,2631900],["2026-08-13",17589.13,18061.96,17400.0,17400.0,5878300],["2026-08-14",17494.57,17589.13,17116.3,17400.0,6299500],["2026-08-17",18300.0,18400.0,17300.0,17400.0,2336200],["2026-08-18",17300.0,17600.0,17100.0,17100.0,3213000],["2026-08-19",17200.0,17200.0,16800.0,16900.0,2045800],["2026-08-20",16900.0,17200.0,16900.0,16900.0,1791800],["2026-08-21",17000.0,18100.0,16800.0,18100.0,8243400],["2026-08-24",18100.0,18500.0,17800.0,17900.0,4845400],["2026-08-25",17900.0,18100.0,17600.0,17700.0,4651300],["2026-08-26",17500.0,17900.0,17500.0,17800.0,2667800],["2026-08-27",17800.0,18100.0,17700.0,17800.0,2375300],["2026-08-28",17800.0,18200.0,17700.0,17900.0,4791600],["2026-09-03",17900.0,18000.0,17600.0,17700.0,3608000],["2026-09-04",17700.0,17900.0,17600.0,17700.0,1862600],["2026-09-07",17800.0,17900.0,17300.0,17300.0,3348900],["2026-09-08",17300.0,17700.0,17300.0,17300.0,1848900],["2026-09-09",17400.0,17400.0,17100.0,17100.0,2256500],["2026-09-10",17000.0,17300.0,17000.0,17100.0,2416500],["2026-09-11",17100.0,17200.0,16400.0,16500.0,5954600],["2026-09-14",16500.0,16800.0,16000.0,16400.0,3734400],["2026-09-15",16400.0,16700.0,16100.0,16600.0,1843600],["2026-09-16",16600.0,16600.0,16300.0,16400.0,2103700],["2026-09-17",16400.0,17200.0,16100.0,16800.0,3436550],["2026-09-18",16800.0,17200.0,16800.0,17000.0,3048800],["2026-09-21",17000.0,17200.0,16600.0,16700.0,2969600],["2026-09-22",16700.0,16900.0,16600.0,16700.0,1594200],["2026-09-23",16700.0,16800.0,16600.0,16600.0,2123900],["2026-09-24",16600.0,16700.0,16300.0,16400.0,2851900],["2026-09-25",16500.0,16500.0,16200.0,16200.0,2918300],["2026-09-28",16200.0,16300.0,15600.0,15700.0,4817900],["2026-09-29",15600.0,15900.0,15500.0,15500.0,3597600],["2026-09-30",15500.0,15800.0,15400.0,15600.0,2041700],["2026-10-01",15600.0,16000.0,15500.0,15600.0,2272300],["2026-10-02",15600.0,15800.0,15300.0,15300.0,1862100]]}