{"sym":"MST","index":false,"bars":[["2016-05-10",7640.46,7640.46,6821.84,7299.37,859300],["2016-05-11",7162.93,7504.02,7026.49,7435.8,678600],["2016-05-12",7299.37,7572.24,7026.49,7435.8,948100],["2016-05-13",7162.93,7572.24,7094.71,7367.59,1023000],["2016-05-16",7231.15,7504.02,7094.71,7504.02,865500],["2016-05-17",7299.37,7776.9,7162.93,7640.46,1141400],["2016-05-18",7504.02,7845.11,7504.02,7572.24,494600],["2016-05-19",7504.02,7845.11,7435.8,7708.68,639100],["2016-05-20",7572.24,7776.9,7435.8,7640.46,589600],["2016-05-23",7708.68,7913.33,7504.02,7640.46,496500],["2016-05-24",7572.24,7981.55,7504.02,7845.11,585700],["2016-05-25",7708.68,8186.21,7640.46,8049.77,628400],["2016-05-26",7776.9,7913.33,7572.24,7845.11,693200],["2016-05-27",7708.68,7981.55,7708.68,7913.33,473300],["2016-05-30",7913.33,8117.99,7435.8,8049.77,875800],["2016-05-31",7913.33,7981.55,7776.9,7845.11,355100],["2016-06-01",7845.11,8254.42,7776.9,8117.99,991200],["2016-06-02",7913.33,8186.21,7708.68,7981.55,1041900],["2016-06-03",7845.11,8254.42,7776.9,8186.21,623200],["2016-06-06",8117.99,8254.42,8049.77,8186.21,437300],["2016-06-07",7981.55,8459.08,7981.55,8459.08,935300],["2016-06-08",8459.08,8595.52,8186.21,8595.52,892600],["2016-06-09",8459.08,8663.73,8254.42,8459.08,1044900],["2016-06-10",8527.3,8663.73,8186.21,8459.08,926800],["2016-06-13",8459.08,8595.52,8117.99,8254.42,434500],["2016-06-14",8254.42,8322.64,7845.11,8049.77,658400],["2016-06-15",7981.55,7981.55,7299.37,7299.37,547100],["2016-06-16",6617.18,6821.84,6617.18,6685.4,114300],["2016-06-17",6139.65,6890.06,6071.44,6139.65,57400],["2016-06-20",5525.69,6412.53,5525.69,6139.65,199500],["2016-06-21",6139.65,6139.65,5525.69,6139.65,29900],["2016-06-22",6139.65,6139.65,5525.69,5525.69,8600],["2016-06-23",5389.25,6071.44,4979.94,6071.44,64900],["2016-06-24",5866.78,6071.44,5525.69,6071.44,51800],["2016-06-27",6071.44,6139.65,5730.34,6071.44,50800],["2016-06-28",5798.56,6139.65,5730.34,6139.65,66100],["2016-06-29",5935.0,6207.87,5662.13,6139.65,65600],["2016-06-30",6139.65,6344.31,6071.44,6276.09,120000],["2016-07-01",6003.22,6139.65,5935.0,6139.65,188800],["2016-07-04",6003.22,6207.87,6003.22,6207.87,194800],["2016-07-05",6071.44,6207.87,6003.22,6207.87,174900],["2016-07-06",6071.44,6207.87,5593.91,6207.87,174400],["2016-07-07",6071.44,6276.09,6071.44,6276.09,298400],["2016-07-08",6003.22,6344.31,6003.22,6344.31,235900],["2016-07-11",6003.22,6207.87,5866.78,6139.65,323300],["2016-07-12",5935.0,6139.65,5866.78,6139.65,327100],["2016-07-13",5935.0,6207.87,5935.0,6139.65,287300],["2016-07-14",5866.78,6139.65,5798.56,6071.44,331600],["2016-07-15",5935.0,6139.65,5798.56,6071.44,249900],["2016-07-18",5935.0,6344.31,5798.56,6207.87,275400],["2016-07-19",6071.44,6344.31,5866.78,6207.87,392700],["2016-07-20",6071.44,6139.65,6071.44,6139.65,248700],["2016-07-21",6003.22,6344.31,5935.0,6207.87,275000],["2016-07-22",6139.65,6207.87,6003.22,6139.65,294300],["2016-07-25",6071.44,6207.87,5935.0,6207.87,304300],["2016-07-26",6207.87,6412.53,5866.78,6071.44,279900],["2016-07-27",6003.22,6207.87,6003.22,6207.87,299400],["2016-07-28",6139.65,6276.09,6071.44,6207.87,328300],["2016-07-29",6071.44,6344.31,5935.0,6344.31,285600],["2016-08-01",6139.65,6344.31,6139.65,6344.31,258300],["2016-08-02",6207.87,6412.53,6207.87,6276.09,311100],["2016-08-03",6207.87,6480.75,6207.87,6276.09,288000],["2016-08-04",6139.65,6412.53,6139.65,6276.09,424400],["2016-08-05",6071.44,6344.31,6071.44,6139.65,303300],["2016-08-08",6071.44,6207.87,5935.0,6071.44,334900],["2016-08-09",6071.44,6276.09,6071.44,6139.65,290700],["2016-08-10",6139.65,6276.09,6139.65,6207.87,248200],["2016-08-11",6139.65,6685.4,6003.22,6685.4,430100],["2016-08-12",6548.96,6890.06,6548.96,6753.62,293000],["2016-08-15",6685.4,6821.84,6685.4,6753.62,259000],["2016-08-16",6685.4,6890.06,6548.96,6685.4,355700],["2016-08-17",6617.18,6753.62,6617.18,6685.4,340600],["2016-08-18",6617.18,6821.84,6617.18,6753.62,297700],["2016-08-19",6685.4,6685.4,6617.18,6617.18,222100],["2016-08-22",6548.96,6617.18,6480.75,6480.75,359100],["2016-08-23",6412.53,6617.18,6412.53,6617.18,459000],["2016-08-24",6548.96,7026.49,6480.75,6890.06,394400],["2016-08-25",6821.84,6890.06,6753.62,6821.84,295000],["2016-08-26",6753.62,6821.84,6685.4,6821.84,319900],["2016-08-29",6753.62,6958.27,6753.62,6890.06,384100],["2016-08-30",6685.4,6753.62,6617.18,6753.62,294400],["2016-08-31",6685.4,6821.84,6685.4,6753.62,244700],["2016-09-01",6685.4,6821.84,6617.18,6617.18,332700],["2016-09-05",6617.18,6685.4,6480.75,6548.96,286900],["2016-09-06",6548.96,6685.4,6548.96,6617.18,411200],["2016-09-07",6617.18,6753.62,6548.96,6617.18,366600],["2016-09-08",6548.96,6958.27,6480.75,6753.62,447000],["2016-09-09",6685.4,6821.84,6685.4,6821.84,364100],["2016-09-12",6685.4,6821.84,6685.4,6753.62,273700],["2016-09-13",6685.4,6958.27,6617.18,6685.4,455600],["2016-09-14",6617.18,6753.62,6548.96,6548.96,356200],["2016-09-15",6548.96,6617.18,6412.53,6548.96,331700],["2016-09-16",6548.96,6753.62,6548.96,6617.18,282300],["2016-09-19",6548.96,6890.06,6548.96,6753.62,445800],["2016-09-20",6821.84,6890.06,6753.62,6821.84,370200],["2016-09-21",6685.4,6821.84,6685.4,6685.4,316300],["2016-09-22",6617.18,6753.62,6548.96,6753.62,413500],["2016-09-23",6685.4,6821.84,6685.4,6753.62,296500],["2016-09-26",6685.4,6821.84,6685.4,6753.62,314900],["2016-09-27",6753.62,6890.06,6753.62,6821.84,360200],["2016-09-28",6821.84,6890.06,6685.4,6753.62,266900],["2016-09-29",6753.62,6821.84,6548.96,6685.4,354500],["2016-09-30",6685.4,6821.84,6685.4,6685.4,325000],["2016-10-03",6753.62,6890.06,6685.4,6753.62,294700],["2016-10-04",6753.62,7026.49,6617.18,6821.84,382900],["2016-10-05",6890.06,7026.49,6753.62,6890.06,421000],["2016-10-06",6821.84,7026.49,6821.84,6958.27,349300],["2016-10-07",6890.06,7026.49,6821.84,6821.84,280800],["2016-10-10",6821.84,6821.84,6617.18,6685.4,463600],["2016-10-11",6617.18,6753.62,6617.18,6685.4,271100],["2016-10-12",6617.18,6890.06,6617.18,6821.84,339200],["2016-10-13",6753.62,6890.06,6753.62,6821.84,390600],["2016-10-14",6753.62,6890.06,6617.18,6890.06,450300],["2016-10-17",6821.84,6890.06,6753.62,6821.84,232100],["2016-10-18",6821.84,6958.27,6821.84,6890.06,325700],["2016-10-19",6821.84,6890.06,6685.4,6890.06,362000],["2016-10-20",6821.84,6890.06,6821.84,6890.06,336700],["2016-10-21",6753.62,6821.84,6685.4,6685.4,223400],["2016-10-24",6753.62,6753.62,6617.18,6685.4,203900],["2016-10-25",6617.18,6753.62,6548.96,6753.62,432900],["2016-10-26",6685.4,6890.06,6685.4,6821.84,514500],["2016-10-27",6685.4,6890.06,6685.4,6753.62,347500],["2016-10-28",6685.4,6821.84,6685.4,6753.62,338500],["2016-10-31",6617.18,6753.62,6617.18,6753.62,227500],["2016-11-01",6685.4,6958.27,6617.18,6821.84,329100],["2016-11-02",6685.4,6821.84,6617.18,6753.62,309700],["2016-11-03",6617.18,6753.62,6617.18,6685.4,221500],["2016-11-04",6617.18,6753.62,6617.18,6685.4,269300],["2016-11-07",6617.18,6685.4,6617.18,6617.18,473700],["2016-11-08",6617.18,6753.62,6617.18,6753.62,664600],["2016-11-09",6617.18,6753.62,6548.96,6685.4,248300],["2016-11-10",6617.18,6753.62,6617.18,6753.62,419400],["2016-11-11",6617.18,6753.62,6617.18,6685.4,497100],["2016-11-14",6617.18,6753.62,6548.96,6685.4,301500],["2016-11-15",6617.18,6685.4,6548.96,6685.4,384900],["2016-11-16",6617.18,6685.4,6548.96,6685.4,405700],["2016-11-17",6617.18,6685.4,6548.96,6685.4,557000],["2016-11-18",6685.4,6685.4,6548.96,6685.4,499500],["2016-11-21",6617.18,6821.84,6617.18,6821.84,460100],["2016-11-22",6685.4,6821.84,6685.4,6821.84,636400],["2016-11-23",6617.18,7026.49,6617.18,6821.84,569800],["2016-11-24",6685.4,7026.49,6685.4,7026.49,667000],["2016-11-25",6821.84,7367.59,6821.84,7162.93,890600],["2016-11-28",7162.93,7435.8,6958.27,7299.37,401900],["2016-11-29",7367.59,7572.24,7299.37,7504.02,402900],["2016-11-30",7367.59,7572.24,7231.15,7504.02,941000],["2016-12-01",7299.37,7435.8,7231.15,7367.59,303200],["2016-12-02",7367.59,7367.59,7162.93,7231.15,254100],["2016-12-05",7094.71,7367.59,7094.71,7231.15,300200],["2016-12-06",7094.71,7435.8,7026.49,7026.49,549500],["2016-12-07",6821.84,7094.71,6821.84,7026.49,376000],["2016-12-08",6821.84,7026.49,6821.84,6958.27,260400],["2016-12-09",6821.84,7026.49,6821.84,6821.84,286600],["2016-12-12",6821.84,7231.15,6821.84,7231.15,291800],["2016-12-13",6958.27,7435.8,6958.27,7162.93,456700],["2016-12-14",6958.27,7231.15,6958.27,7026.49,375900],["2016-12-15",6958.27,7094.71,6890.06,6890.06,263900],["2016-12-16",6685.4,6890.06,6685.4,6890.06,594100],["2016-12-19",6753.62,6958.27,6753.62,6890.06,330200],["2016-12-20",6753.62,6890.06,6753.62,6821.84,817800],["2016-12-21",6753.62,7504.02,6685.4,7094.71,474500],["2016-12-22",6821.84,7504.02,6821.84,7094.71,581500],["2016-12-23",6821.84,7162.93,6821.84,7026.49,356300],["2016-12-26",6958.27,7299.37,6821.84,7094.71,523500],["2016-12-27",7094.71,7367.59,6958.27,7367.59,642500],["2016-12-28",7162.93,7845.11,7162.93,7504.02,455100],["2016-12-29",7162.93,7299.37,7094.71,7162.93,276100],["2016-12-30",7162.93,7162.93,6821.84,6958.27,310600],["2017-01-03",6958.27,7162.93,6821.84,7094.71,543400],["2017-01-04",7094.71,7299.37,6958.27,7299.37,261400],["2017-01-05",7162.93,7367.59,6958.27,7162.93,311100],["2017-01-06",7026.49,7162.93,7026.49,7162.93,511100],["2017-01-09",6958.27,7162.93,6958.27,7162.93,257200],["2017-01-10",7026.49,7162.93,7026.49,7026.49,234300],["2017-01-11",7026.49,7162.93,7026.49,7162.93,326200],["2017-01-12",7026.49,7299.37,6890.06,7162.93,670200],["2017-01-13",7162.93,7231.15,7094.71,7231.15,493300],["2017-01-16",7094.71,7299.37,7094.71,7299.37,463400],["2017-01-17",7162.93,7504.02,7094.71,7367.59,849600],["2017-01-18",7231.15,7231.15,7094.71,7231.15,358400],["2017-01-19",7231.15,7367.59,7026.49,7367.59,467300],["2017-01-20",7231.15,7640.46,7094.71,7299.37,770300],["2017-01-23",7094.71,7299.37,6821.84,7026.49,444400],["2017-01-24",7094.71,7162.93,7026.49,7026.49,363200],["2017-01-25",7026.49,7231.15,7026.49,7231.15,150000],["2017-02-02",7094.71,7435.8,6958.27,7299.37,284300],["2017-02-03",7094.71,7231.15,7026.49,7231.15,414200],["2017-02-06",7094.71,7231.15,7026.49,7231.15,468000],["2017-02-07",7162.93,7299.37,7094.71,7231.15,398200],["2017-02-08",7231.15,7435.8,7094.71,7094.71,358000],["2017-02-09",7026.49,7231.15,6890.06,7231.15,399900],["2017-02-10",7094.71,7162.93,7026.49,7162.93,371400],["2017-02-13",7026.49,7231.15,7026.49,7231.15,483200],["2017-02-14",7162.93,7231.15,7094.71,7231.15,497500],["2017-02-15",7162.93,7231.15,7094.71,7231.15,369900],["2017-02-16",7162.93,7367.59,7094.71,7162.93,524500],["2017-02-17",7162.93,7162.93,6958.27,7162.93,437500],["2017-02-20",7162.93,7162.93,7094.71,7094.71,461900],["2017-02-21",7094.71,7162.93,7094.71,7162.93,285500],["2017-02-22",7094.71,7162.93,7094.71,7162.93,511300],["2017-02-23",7094.71,7299.37,7094.71,7162.93,554900],["2017-02-24",7094.71,7162.93,6958.27,7162.93,420700],["2017-02-27",7094.71,7162.93,7094.71,7162.93,577500],["2017-02-28",7094.71,7162.93,7094.71,7162.93,480400],["2017-03-01",7094.71,7367.59,7094.71,7162.93,350500],["2017-03-02",7094.71,7162.93,6958.27,7094.71,312900],["2017-03-03",7094.71,7162.93,6958.27,7162.93,466900],["2017-03-06",7094.71,7231.15,7094.71,7231.15,423600],["2017-03-07",7162.93,7231.15,7094.71,7231.15,270900],["2017-03-08",7162.93,7367.59,7026.49,7231.15,548400],["2017-03-09",7094.71,7299.37,7094.71,7231.15,405100],["2017-03-10",7162.93,7231.15,7026.49,7231.15,301300],["2017-03-13",7094.71,7367.59,7026.49,7231.15,403100],["2017-03-14",7231.15,7231.15,7162.93,7231.15,274300],["2017-03-15",7162.93,7299.37,7026.49,7231.15,465700],["2017-03-16",7162.93,7367.59,7162.93,7231.15,430900],["2017-03-17",7162.93,7231.15,6958.27,7162.93,445300],["2017-03-20",7162.93,7231.15,7094.71,7231.15,375400],["2017-03-21",7094.71,7299.37,7094.71,7162.93,495600],["2017-03-22",7162.93,7231.15,7094.71,7231.15,579300],["2017-03-23",7094.71,7231.15,7094.71,7231.15,561300],["2017-03-24",7162.93,7299.37,7026.49,7231.15,677300],["2017-03-27",7162.93,7231.15,7094.71,7231.15,211700],["2017-03-28",7162.93,7299.37,7026.49,7094.71,615200],["2017-03-29",7162.93,7231.15,7094.71,7231.15,544400],["2017-03-30",7231.15,7367.59,7094.71,7162.93,416600],["2017-03-31",7094.71,7231.15,7094.71,7231.15,294700],["2017-04-03",7162.93,7299.37,7094.71,7231.15,264500],["2017-04-04",7367.59,7367.59,7094.71,7299.37,311100],["2017-04-05",7094.71,7367.59,7094.71,7299.37,317800],["2017-04-07",7162.93,7367.59,7094.71,7367.59,310500],["2017-04-10",7367.59,7367.59,7162.93,7231.15,290900],["2017-04-11",7231.15,7299.37,7162.93,7231.15,200700],["2017-04-12",7231.15,7299.37,7026.49,7231.15,214300],["2017-04-13",7231.15,7299.37,7162.93,7231.15,257500],["2017-04-14",7299.37,7299.37,6958.27,7094.71,167400],["2017-04-17",7026.49,7231.15,6890.06,6890.06,289900],["2017-04-18",6753.62,7162.93,6548.96,6890.06,496500],["2017-04-19",6753.62,6890.06,6685.4,6821.84,303900],["2017-04-20",6821.84,6958.27,6821.84,6958.27,432400],["2017-04-21",7094.71,7162.93,6753.62,7162.93,567400],["2017-04-24",6958.27,7231.15,6821.84,7094.71,276600],["2017-04-25",7094.71,7094.71,6685.4,6821.84,223800],["2017-04-26",6821.84,6890.06,6753.62,6890.06,297900],["2017-04-27",6548.96,6890.06,6548.96,6890.06,121200],["2017-04-28",6821.84,7026.49,6685.4,7026.49,255200],["2017-05-03",7026.49,7094.71,6821.84,6821.84,242000],["2017-05-04",6821.84,6958.27,6412.53,6548.96,269400],["2017-05-05",6412.53,6617.18,6412.53,6548.96,241900],["2017-05-08",6548.96,6617.18,6480.75,6617.18,351500],["2017-05-09",6617.18,6685.4,6412.53,6617.18,201500],["2017-05-10",6617.18,6821.84,6548.96,6821.84,349600],["2017-05-11",6890.06,7162.93,6753.62,7026.49,275500],["2017-05-12",6685.4,7094.71,6617.18,6890.06,346400],["2017-05-15",6890.06,6890.06,6617.18,6685.4,305300],["2017-05-16",6685.4,6685.4,6412.53,6480.75,349500],["2017-05-17",6480.75,6753.62,6344.31,6753.62,348000],["2017-05-18",6685.4,6821.84,6617.18,6821.84,262800],["2017-05-19",7504.02,7504.02,6821.84,7026.49,277200],["2017-05-22",7094.71,7094.71,6753.62,6821.84,307700],["2017-05-23",6821.84,7094.71,6685.4,6685.4,402000],["2017-05-24",6548.96,7026.49,6480.75,6958.27,471700],["2017-05-25",7094.71,7094.71,6821.84,6890.06,245600],["2017-05-26",6753.62,6890.06,6753.62,6821.84,194300],["2017-05-29",6821.84,6890.06,6753.62,6890.06,197000],["2017-05-30",6958.27,6958.27,6685.4,6685.4,289100],["2017-05-31",6685.4,6753.62,6548.96,6753.62,490400],["2017-06-01",6821.84,6958.27,6753.62,6890.06,225600],["2017-06-02",6821.84,6958.27,6548.96,6890.06,481100],["2017-06-05",6958.27,7026.49,6821.84,6890.06,319000],["2017-06-06",6821.84,6958.27,6617.18,6890.06,250000],["2017-06-07",6958.27,6958.27,6617.18,6685.4,482400],["2017-06-08",6685.4,6821.84,6412.53,6412.53,287300],["2017-06-09",6344.31,6548.96,6071.44,6548.96,499900],["2017-06-12",6412.53,6412.53,6276.09,6344.31,138000],["2017-06-13",6276.09,6480.75,6276.09,6480.75,275300],["2017-06-14",6412.53,6617.18,6412.53,6617.18,584100],["2017-06-15",6617.18,6617.18,6412.53,6412.53,405800],["2017-06-16",6412.53,6480.75,6207.87,6412.53,329000],["2017-06-19",6412.53,6480.75,6276.09,6412.53,197200],["2017-06-20",6344.31,6412.53,6344.31,6412.53,397200],["2017-06-21",6412.53,6480.75,6071.44,6412.53,425800],["2017-06-22",6344.31,6480.75,6139.65,6344.31,274200],["2017-06-23",6276.09,6412.53,6071.44,6344.31,254200],["2017-06-26",6344.31,6412.53,6003.22,6412.53,463000],["2017-06-27",6412.53,6412.53,6139.65,6139.65,181100],["2017-06-28",6139.65,6207.87,6003.22,6003.22,143700],["2017-06-29",5798.56,6139.65,5798.56,6139.65,519000],["2017-06-30",6071.44,6207.87,6071.44,6207.87,153400],["2017-07-03",6139.65,6207.87,6071.44,6139.65,321200],["2017-07-04",6071.44,6344.31,6003.22,6344.31,510100],["2017-07-05",6276.09,6344.31,6207.87,6207.87,191300],["2017-07-06",6139.65,6344.31,6071.44,6276.09,556700],["2017-07-07",6344.31,6344.31,6139.65,6207.87,145400],["2017-07-10",6139.65,6276.09,6071.44,6139.65,138000],["2017-07-11",6003.22,6207.87,6003.22,6139.65,204900],["2017-07-12",6139.65,6207.87,6071.44,6139.65,206900],["2017-07-13",6139.65,6207.87,6003.22,6207.87,274100],["2017-07-14",6071.44,6276.09,6071.44,6207.87,392500],["2017-07-17",6139.65,6276.09,6139.65,6276.09,305600],["2017-07-18",6139.65,6276.09,6071.44,6276.09,417300],["2017-07-19",6139.65,6276.09,6139.65,6207.87,229200],["2017-07-20",6207.87,6276.09,6139.65,6139.65,280600],["2017-07-21",6207.87,6207.87,6003.22,6207.87,214800],["2017-07-24",6139.65,6276.09,6071.44,6207.87,262700],["2017-07-25",6207.87,6207.87,6071.44,6139.65,124900],["2017-07-26",6139.65,6207.87,6139.65,6207.87,260900],["2017-07-27",6139.65,6276.09,6139.65,6276.09,327300],["2017-07-28",6207.87,6276.09,6139.65,6276.09,207400],["2017-07-31",6276.09,6276.09,6139.65,6276.09,200300],["2017-08-01",6207.87,6276.09,6139.65,6276.09,244900],["2017-08-02",6207.87,6276.09,6139.65,6276.09,182200],["2017-08-03",6276.09,6276.09,6139.65,6139.65,256200],["2017-08-04",6139.65,6276.09,6139.65,6276.09,314100],["2017-08-07",6276.09,6412.53,6207.87,6344.31,437700],["2017-08-08",6276.09,6753.62,6139.65,6753.62,593700],["2017-08-09",6617.18,6821.84,6412.53,6412.53,327500],["2017-08-10",6276.09,6412.53,6139.65,6344.31,376200],["2017-08-11",6139.65,6276.09,6139.65,6276.09,292200],["2017-08-14",6276.09,6344.31,6207.87,6344.31,429100],["2017-08-15",6276.09,6480.75,6139.65,6480.75,502800],["2017-08-16",6480.75,6480.75,6344.31,6412.53,231600],["2017-08-17",6412.53,7026.49,6412.53,7026.49,942700],["2017-08-18",6958.27,7708.68,6958.27,7708.68,519900],["2017-08-21",8322.64,8459.08,8322.64,8459.08,613600],["2017-08-22",8800.17,8936.61,7708.68,8868.39,1104700],["2017-08-23",8390.86,9277.7,8186.21,9209.48,526500],["2017-08-24",9209.48,9755.23,9209.48,9755.23,648800],["2017-08-25",9687.01,9959.88,8936.61,9414.14,1019700],["2017-08-28",9414.14,9891.67,9277.7,9891.67,1058200],["2017-08-29",9891.67,9891.67,8936.61,9004.83,1461300],["2017-08-30",9073.04,9482.36,8731.95,9345.92,1365700],["2017-08-31",9277.7,9550.57,8868.39,9004.83,1649000],["2017-09-01",9004.83,9209.48,8868.39,8868.39,2252500],["2017-09-05",8868.39,9141.26,7981.55,8731.95,460800],["2017-09-06",8731.95,9209.48,8731.95,9141.26,821500],["2017-09-07",9141.26,9755.23,9141.26,9550.57,857900],["2017-09-08",9755.23,10505.63,9755.23,10437.41,470700],["2017-09-11",10573.85,10778.5,10232.76,10642.07,279700],["2017-09-12",10642.07,10983.16,10573.85,10983.16,481400],["2017-09-13",10983.16,11256.03,10710.29,10983.16,606300],["2017-09-14",10983.16,11119.6,10369.19,10437.41,422600],["2017-09-15",10369.19,10369.19,9959.88,9959.88,466200],["2017-09-18",9959.88,10164.54,9891.67,10096.32,426800],["2017-09-19",10232.76,10642.07,10096.32,10300.98,312400],["2017-09-20",10232.76,10232.76,10028.1,10096.32,333600],["2017-09-21",10096.32,10232.76,10028.1,10232.76,264500],["2017-09-22",10232.76,10300.98,10164.54,10232.76,540000],["2017-09-25",10164.54,10164.54,10028.1,10028.1,453000],["2017-09-26",10096.32,10096.32,9618.79,9823.45,207700],["2017-09-27",9891.67,10096.32,9277.7,9277.7,236000],["2017-09-28",9209.48,9618.79,9209.48,9550.57,526300],["2017-09-29",9687.01,10028.1,9687.01,9891.67,220100],["2017-10-02",10028.1,10300.98,10028.1,10028.1,262400],["2017-10-03",9959.88,10232.76,9891.67,10232.76,192400],["2017-10-04",10096.32,10573.85,9959.88,10300.98,178400],["2017-10-05",10164.54,10232.76,10028.1,10164.54,119200],["2017-10-06",10096.32,10096.32,9823.45,9823.45,99100],["2017-10-09",9823.45,9891.67,9550.57,9550.57,46300],["2017-10-10",9414.14,9687.01,9414.14,9687.01,112000],["2017-10-11",9755.23,9755.23,9482.36,9482.36,112700],["2017-10-12",9550.57,9618.79,9482.36,9482.36,202300],["2017-10-13",9550.57,9618.79,9550.57,9550.57,77900],["2017-10-16",9550.57,9618.79,9414.14,9482.36,94500],["2017-10-17",9414.14,9618.79,9414.14,9618.79,72900],["2017-10-18",9618.79,9687.01,9550.57,9550.57,64200],["2017-10-19",9550.57,9823.45,9482.36,9823.45,152100],["2017-10-20",9891.67,10028.1,9891.67,9959.88,121000],["2017-10-23",9959.88,10028.1,9414.14,9414.14,151300],["2017-10-24",9482.36,9482.36,9209.48,9414.14,206600],["2017-10-25",9482.36,9482.36,9277.7,9345.92,152100],["2017-10-26",9414.14,9618.79,9073.04,9141.26,406200],["2017-10-27",9209.48,9209.48,8936.61,9073.04,119300],["2017-10-30",9209.48,9550.57,9209.48,9482.36,474100],["2017-10-31",9414.14,9618.79,9414.14,9414.14,800200],["2017-11-01",9482.36,9891.67,9414.14,9891.67,910300],["2017-11-02",9959.88,10300.98,9891.67,10300.98,667100],["2017-11-03",10300.98,10369.19,10096.32,10096.32,636900],["2017-11-06",10096.32,10232.76,10028.1,10028.1,121400],["2017-11-07",9959.88,10096.32,9891.67,9891.67,593000],["2017-11-08",9891.67,10028.1,9755.23,10028.1,377500],["2017-11-09",10096.32,10164.54,9891.67,9891.67,211600],["2017-11-10",9959.88,10096.32,9755.23,9823.45,447500],["2017-11-13",9823.45,9959.88,9687.01,9687.01,197900],["2017-11-14",9687.01,10028.1,9687.01,10028.1,546500],["2017-11-15",10028.1,10096.32,9823.45,10028.1,399800],["2017-11-16",10028.1,10096.32,9959.88,10028.1,518500],["2017-11-17",10164.54,10164.54,9550.57,9618.79,414700],["2017-11-20",9618.79,9891.67,9618.79,9755.23,167400],["2017-11-21",9755.23,9755.23,9687.01,9687.01,257000],["2017-11-22",9618.79,9687.01,9414.14,9482.36,142800],["2017-11-23",9687.01,9687.01,8595.52,8595.52,358600],["2017-11-24",8527.3,9414.14,7776.9,9345.92,352700],["2017-11-27",9482.36,9550.57,8868.39,9482.36,1080400],["2017-11-28",9414.14,9482.36,8663.73,9141.26,378600],["2017-11-29",9141.26,9141.26,8527.3,8868.39,573000],["2017-11-30",8868.39,8868.39,8459.08,8459.08,559700],["2017-12-01",8595.52,8595.52,7845.11,7845.11,332400],["2017-12-04",7640.46,7845.11,7094.71,7094.71,169400],["2017-12-05",6412.53,6412.53,6412.53,6412.53,918300],["2017-12-06",5798.56,6412.53,5798.56,6412.53,4822100],["2017-12-07",6139.65,6139.65,5798.56,5798.56,1092000],["2017-12-08",5457.47,5457.47,5252.82,5252.82,124200],["2017-12-11",5184.6,5184.6,4775.29,4979.94,2268900],["2017-12-12",4979.94,4979.94,4502.41,4502.41,1071200],["2017-12-13",4093.1,4911.72,4093.1,4911.72,2500800],["2017-12-14",5389.25,5389.25,4434.19,4434.19,1527100],["2017-12-15",4093.1,4161.32,4024.88,4024.88,1800100],["2017-12-18",3683.79,3752.01,3683.79,3683.79,1111300],["2017-12-19",3410.92,3479.14,3342.7,3342.7,767000],["2017-12-20",3069.83,3615.57,3069.83,3615.57,3452000],["2017-12-21",3615.57,3615.57,3274.48,3342.7,1931900],["2017-12-22",3069.83,3342.7,3069.83,3069.83,1398900],["2017-12-25",2796.95,3069.83,2796.95,2796.95,1080511],["2017-12-26",2524.08,2933.39,2524.08,2660.52,1616500],["2017-12-27",2796.95,2796.95,2592.3,2660.52,269300],["2017-12-28",2660.52,2660.52,2455.86,2455.86,710090],["2017-12-29",2319.42,2387.64,2251.21,2319.42,1179000],["2018-01-02",2319.42,2455.86,2114.77,2387.64,1407400],["2018-01-03",2387.64,2592.3,2387.64,2592.3,1436200],["2018-01-04",2728.74,2796.95,2728.74,2796.95,235500],["2018-01-05",3069.83,3069.83,2796.95,3001.61,1066100],["2018-01-08",3001.61,3001.61,2728.74,2728.74,627500],["2018-01-09",2728.74,2933.39,2660.52,2933.39,412800],["2018-01-10",2865.17,2933.39,2728.74,2865.17,391000],["2018-01-11",2865.17,2865.17,2660.52,2728.74,411200],["2018-01-12",2728.74,2796.95,2660.52,2660.52,232400],["2018-01-15",2660.52,2728.74,2592.3,2592.3,189400],["2018-01-16",2660.52,2728.74,2592.3,2728.74,193500],["2018-01-17",2728.74,2728.74,2592.3,2592.3,253800],["2018-01-18",2524.08,2524.08,2455.86,2524.08,303900],["2018-01-19",2455.86,2592.3,2387.64,2387.64,441900],["2018-01-22",2455.86,2592.3,2455.86,2455.86,404300],["2018-01-23",2592.3,2592.3,2387.64,2455.86,238400],["2018-01-24",2455.86,2455.86,2387.64,2455.86,244700],["2018-01-25",2455.86,2455.86,2251.21,2251.21,480600],["2018-01-26",2251.21,2319.42,2182.99,2251.21,401500],["2018-01-29",2251.21,2251.21,2046.55,2046.55,280600],["2018-01-30",1978.33,2114.77,1978.33,2046.55,105300],["2018-01-31",2046.55,2182.99,2046.55,2114.77,240800],["2018-02-01",2114.77,2114.77,1978.33,1978.33,253900],["2018-02-02",2046.55,2046.55,1910.11,1978.33,244600],["2018-02-05",1978.33,1978.33,1841.9,1841.9,226000],["2018-02-06",1773.68,1773.68,1705.46,1705.46,268750],["2018-02-07",1773.68,1841.9,1705.46,1773.68,193950],["2018-02-08",1773.68,1841.9,1773.68,1773.68,148120],["2018-02-09",1705.46,1841.9,1705.46,1705.46,106530],["2018-02-12",1705.46,1841.9,1705.46,1773.68,220050],["2018-02-13",1773.68,1910.11,1773.68,1773.68,196450],["2018-02-21",1841.9,1910.11,1773.68,1773.68,103630],["2018-02-22",1773.68,1841.9,1773.68,1841.9,38500],["2018-02-23",1841.9,1841.9,1773.68,1773.68,360200],["2018-02-26",1773.68,1773.68,1705.46,1705.46,99720],["2018-02-27",1773.68,1841.9,1773.68,1773.68,205400],["2018-02-28",1841.9,1841.9,1705.46,1705.46,148600],["2018-03-01",1773.68,1841.9,1705.46,1841.9,228140],["2018-03-02",1773.68,1910.11,1773.68,1910.11,522200],["2018-03-05",1841.9,1978.33,1841.9,1978.33,382023],["2018-03-06",1978.33,2114.77,1978.33,2114.77,951677],["2018-03-07",2319.42,2319.42,2251.21,2319.42,513500],["2018-03-08",2524.08,2524.08,2524.08,2524.08,359900],["2018-03-09",2728.74,2728.74,2319.42,2319.42,2406315],["2018-03-12",2251.21,2524.08,2114.77,2114.77,697500],["2018-03-13",2114.77,2319.42,1978.33,2319.42,389100],["2018-03-14",2319.42,2387.64,2114.77,2182.99,939102],["2018-03-15",2182.99,2182.99,2046.55,2046.55,562360],["2018-03-16",2046.55,2182.99,1978.33,2182.99,287415],["2018-03-19",2182.99,2182.99,2046.55,2046.55,427500],["2018-03-20",1978.33,2182.99,1978.33,2114.77,772880],["2018-03-21",2114.77,2251.21,2046.55,2182.99,402410],["2018-03-22",2182.99,2182.99,2046.55,2046.55,304400],["2018-03-23",2046.55,2182.99,1978.33,2114.77,807790],["2018-03-26",2114.77,2114.77,2046.55,2046.55,532400],["2018-03-27",2046.55,2182.99,2046.55,2046.55,322400],["2018-03-28",2046.55,2114.77,2046.55,2114.77,493930],["2018-03-29",2114.77,2251.21,2114.77,2251.21,450620],["2018-03-30",2251.21,2251.21,2182.99,2182.99,173300],["2018-04-02",2182.99,2182.99,2046.55,2114.77,473100],["2018-04-03",2114.77,2251.21,2046.55,2251.21,524100],["2018-04-04",2251.21,2251.21,2182.99,2182.99,405300],["2018-04-05",2182.99,2182.99,2114.77,2114.77,41700],["2018-04-06",2046.55,2182.99,2046.55,2114.77,355000],["2018-04-09",2114.77,2114.77,2046.55,2046.55,265500],["2018-04-10",2046.55,2114.77,1978.33,1978.33,457400],["2018-04-11",1978.33,1978.33,1910.11,1978.33,103400],["2018-04-12",1978.33,2046.55,1978.33,2046.55,143600],["2018-04-13",2046.55,2046.55,1978.33,1978.33,153200],["2018-04-16",1978.33,2046.55,1978.33,2046.55,337800],["2018-04-17",2114.77,2251.21,2046.55,2251.21,771900],["2018-04-18",2455.86,2455.86,2319.42,2455.86,978200],["2018-04-19",2524.08,2524.08,2251.21,2387.64,842300],["2018-04-20",2251.21,2319.42,2182.99,2251.21,295100],["2018-04-23",2251.21,2251.21,2046.55,2046.55,599900],["2018-04-24",2046.55,2251.21,2046.55,2251.21,353900],["2018-04-26",2251.21,2455.86,2182.99,2182.99,743200],["2018-04-27",2251.21,2251.21,2114.77,2114.77,309000],["2018-05-02",2251.21,2319.42,2046.55,2319.42,771300],["2018-05-03",2387.64,2455.86,2319.42,2387.64,661700],["2018-05-04",2387.64,2455.86,2251.21,2387.64,634400],["2018-05-07",2319.42,2455.86,2251.21,2455.86,945080],["2018-05-08",2455.86,2524.08,2387.64,2524.08,671400],["2018-05-09",2524.08,2728.74,2524.08,2728.74,1090400],["2018-05-10",2933.39,3001.61,2524.08,2524.08,1472300],["2018-05-11",2524.08,2728.74,2455.86,2728.74,674700],["2018-05-14",2728.74,2865.17,2728.74,2865.17,561700],["2018-05-15",2796.95,2865.17,2728.74,2865.17,739300],["2018-05-16",2865.17,2865.17,2728.74,2796.95,663200],["2018-05-17",2796.95,2796.95,2592.3,2660.52,780500],["2018-05-18",2660.52,2660.52,2524.08,2660.52,598700],["2018-05-21",2592.3,2660.52,2524.08,2592.3,151400],["2018-05-22",2524.08,2524.08,2387.64,2387.64,1260600],["2018-05-23",2387.64,2455.86,2319.42,2455.86,339200],["2018-05-24",2455.86,2455.86,2251.21,2319.42,312900],["2018-05-25",2251.21,2319.42,2114.77,2114.77,771500],["2018-05-28",2114.77,2251.21,2046.55,2182.99,834300],["2018-05-29",2182.99,2319.42,2182.99,2319.42,475000],["2018-05-30",2319.42,2319.42,2182.99,2251.21,229200],["2018-05-31",2251.21,2455.86,2251.21,2455.86,714900],["2018-06-01",2455.86,2455.86,2319.42,2319.42,358100],["2018-06-04",2319.42,2455.86,2319.42,2387.64,469000],["2018-06-05",2455.86,2455.86,2387.64,2455.86,1361400],["2018-06-06",2455.86,2660.52,2455.86,2660.52,815700],["2018-06-07",2865.17,2865.17,2660.52,2660.52,1212700],["2018-06-08",2660.52,2660.52,2524.08,2660.52,769700],["2018-06-11",2660.52,2728.74,2455.86,2455.86,412800],["2018-06-12",2455.86,2455.86,2319.42,2387.64,727500],["2018-06-13",2387.64,2592.3,2387.64,2387.64,636600],["2018-06-14",2387.64,2524.08,2319.42,2387.64,616500],["2018-06-15",2387.64,2524.08,2387.64,2387.64,408200],["2018-06-18",2455.86,2455.86,2387.64,2455.86,157800],["2018-06-19",2387.64,2455.86,2251.21,2455.86,721700],["2018-06-20",2455.86,2592.3,2319.42,2387.64,329100],["2018-06-21",2387.64,2455.86,2319.42,2387.64,452009],["2018-06-22",2387.64,2524.08,2387.64,2524.08,520300],["2018-06-25",2524.08,2660.52,2455.86,2660.52,796400],["2018-06-26",2660.52,2728.74,2524.08,2592.3,400900],["2018-06-27",2524.08,2728.74,2455.86,2728.74,667400],["2018-06-28",2728.74,2728.74,2524.08,2524.08,388700],["2018-06-29",2524.08,2660.52,2455.86,2660.52,401800],["2018-07-02",2592.3,2660.52,2524.08,2524.08,250600],["2018-07-03",2524.08,2592.3,2387.64,2387.64,362500],["2018-07-04",2387.64,2592.3,2387.64,2592.3,192800],["2018-07-05",2524.08,2592.3,2387.64,2524.08,151900],["2018-07-06",2455.86,2592.3,2455.86,2592.3,563100],["2018-07-09",2592.3,2592.3,2455.86,2592.3,394400],["2018-07-10",2455.86,2592.3,2455.86,2524.08,685500],["2018-07-11",2524.08,2524.08,2455.86,2524.08,57900],["2018-07-12",2524.08,2592.3,2455.86,2455.86,587700],["2018-07-13",2455.86,2592.3,2455.86,2592.3,981700],["2018-07-16",2592.3,2592.3,2524.08,2592.3,368500],["2018-07-17",2592.3,2796.95,2524.08,2796.95,2154400],["2018-07-18",2865.17,3069.83,2796.95,3001.61,1856900],["2018-07-19",3001.61,3069.83,2865.17,3001.61,894900],["2018-07-20",2933.39,3274.48,2865.17,3206.26,2023000],["2018-07-23",3206.26,3410.92,3138.05,3138.05,1372700],["2018-07-24",3069.83,3342.7,2933.39,3274.48,1687900],["2018-07-25",3547.36,3547.36,3138.05,3138.05,1550100],["2018-07-26",3138.05,3274.48,3001.61,3274.48,1154200],["2018-07-27",3138.05,3410.92,3138.05,3274.48,1540800],["2018-07-30",3138.05,3274.48,3138.05,3206.26,360800],["2018-07-31",3206.26,3274.48,3069.83,3206.26,859400],["2018-08-01",3138.05,3274.48,3001.61,3069.83,1396100],["2018-08-02",3069.83,3206.26,3001.61,3138.05,510400],["2018-08-03",3138.05,3274.48,3069.83,3206.26,651000],["2018-08-06",3138.05,3479.14,3138.05,3479.14,2011500],["2018-08-07",3479.14,3820.23,3479.14,3752.01,2307000],["2018-08-08",3752.01,3820.23,3615.57,3820.23,2167900],["2018-08-09",3820.23,3888.45,3615.57,3752.01,1646800],["2018-08-10",3683.79,3752.01,3547.36,3752.01,1462100],["2018-08-13",3752.01,3820.23,3615.57,3752.01,1864100],["2018-08-14",3752.01,4024.88,3683.79,3956.67,2001300],["2018-08-15",3956.67,4093.1,3615.57,3615.57,1351100],["2018-08-16",3547.36,3547.36,3274.48,3274.48,1647200],["2018-08-17",3069.83,3138.05,3001.61,3138.05,1981600],["2018-08-20",3069.83,3206.26,3001.61,3206.26,1461200],["2018-08-21",3138.05,3274.48,3069.83,3274.48,1029800],["2018-08-22",3274.48,3342.7,3138.05,3138.05,1410400],["2018-08-23",3138.05,3206.26,3069.83,3138.05,452500],["2018-08-24",3138.05,3274.48,3069.83,3274.48,753400],["2018-08-27",3206.26,3342.7,3138.05,3342.7,1005600],["2018-08-28",3342.7,3410.92,3274.48,3274.48,514300],["2018-08-29",3274.48,3274.48,3138.05,3274.48,464700],["2018-08-30",3274.48,3342.7,3206.26,3206.26,998800],["2018-08-31",3206.26,3274.48,3138.05,3206.26,993000],["2018-09-04",3206.26,3342.7,3206.26,3206.26,441200],["2018-09-05",3206.26,3206.26,3138.05,3206.26,422800],["2018-09-06",3206.26,3410.92,3138.05,3410.92,1318300],["2018-09-07",3410.92,3479.14,3342.7,3410.92,841000],["2018-09-10",3410.92,3479.14,3342.7,3479.14,603800],["2018-09-11",3479.14,3820.23,3342.7,3820.23,1605100],["2018-09-12",3752.01,4093.1,3752.01,4093.1,2268400],["2018-09-13",4024.88,4365.98,4024.88,4365.98,2055300],["2018-09-14",4297.76,4365.98,3956.67,3956.67,1207600],["2018-09-17",3615.57,3615.57,3615.57,3615.57,94300],["2018-09-18",3274.48,3274.48,3274.48,3274.48,2371700],["2018-09-19",3069.83,3547.36,3001.61,3479.14,1848100],["2018-09-20",3479.14,3547.36,3342.7,3410.92,558100],["2018-09-21",3342.7,3410.92,3274.48,3274.48,469900],["2018-09-24",3274.48,3410.92,3206.26,3342.7,961300],["2018-09-25",3274.48,3342.7,3274.48,3274.48,489900],["2018-09-26",3274.48,3479.14,3274.48,3479.14,605800],["2018-09-27",3410.92,3479.14,3410.92,3410.92,389900],["2018-09-28",3479.14,3547.36,3342.7,3410.92,313500],["2018-10-01",3410.92,3479.14,3342.7,3410.92,372900],["2018-10-02",3410.92,3683.79,3410.92,3479.14,837000],["2018-10-03",3479.14,3615.57,3479.14,3479.14,246900],["2018-10-04",3479.14,3615.57,3479.14,3547.36,400900],["2018-10-05",3615.57,3820.23,3547.36,3820.23,1244200],["2018-10-08",3820.23,3956.67,3615.57,3615.57,614100],["2018-10-09",3615.57,3752.01,3615.57,3615.57,744100],["2018-10-10",3683.79,3752.01,3547.36,3547.36,508200],["2018-10-11",3479.14,3547.36,3206.26,3274.48,703200],["2018-10-12",3206.26,3410.92,3138.05,3410.92,1043500],["2018-10-15",3410.92,3683.79,3410.92,3615.57,993500],["2018-10-16",3615.57,3683.79,3479.14,3479.14,738700],["2018-10-17",3479.14,3615.57,3479.14,3479.14,115800],["2018-10-18",3479.14,3479.14,3410.92,3479.14,120900],["2018-10-19",3479.14,3479.14,3342.7,3410.92,151100],["2018-10-22",3410.92,3479.14,3410.92,3410.92,536000],["2018-10-23",3342.7,3410.92,3274.48,3342.7,315900],["2018-10-24",3342.7,3410.92,3274.48,3274.48,323800],["2018-10-25",3274.48,3547.36,3206.26,3547.36,920100],["2018-10-26",3479.14,3615.57,3479.14,3547.36,749400],["2018-10-29",3479.14,3547.36,3479.14,3479.14,753300],["2018-10-30",3479.14,3615.57,3479.14,3479.14,220700],["2018-10-31",3479.14,3752.01,3479.14,3683.79,637200],["2018-11-01",3683.79,3752.01,3479.14,3615.57,584700],["2018-11-02",3615.57,3683.79,3547.36,3615.57,729400],["2018-11-05",3615.57,3615.57,3479.14,3547.36,204200],["2018-11-06",3547.36,3615.57,3479.14,3547.36,303100],["2018-11-07",3547.36,3547.36,3479.14,3547.36,596300],["2018-11-08",3547.36,3683.79,3547.36,3615.57,1208300],["2018-11-09",3615.57,3683.79,3547.36,3683.79,862100],["2018-11-12",3615.57,3752.01,3615.57,3752.01,1057100],["2018-11-13",3683.79,3888.45,3615.57,3888.45,1396600],["2018-11-14",3820.23,3956.67,3752.01,3888.45,977100],["2018-11-15",3888.45,3956.67,3820.23,3956.67,802900],["2018-11-16",3888.45,3888.45,3752.01,3820.23,788000],["2018-11-19",3820.23,3956.67,3752.01,3888.45,1086700],["2018-11-20",3888.45,4093.1,3820.23,4093.1,1229800],["2018-11-21",4093.1,4229.54,4024.88,4161.32,1154300],["2018-11-22",4093.1,4161.32,4024.88,4093.1,641200],["2018-11-23",4024.88,4161.32,3956.67,3956.67,854800],["2018-11-26",3956.67,4093.1,3956.67,4093.1,1030800],["2018-11-27",4024.88,4229.54,4024.88,4229.54,1415100],["2018-11-28",4161.32,4229.54,4093.1,4093.1,610400],["2018-11-29",4093.1,4229.54,4024.88,4161.32,998800],["2018-11-30",4093.1,4161.32,4093.1,4161.32,393800],["2018-12-03",4093.1,4229.54,4093.1,4229.54,766300],["2018-12-04",4093.1,4297.76,4093.1,4297.76,768000],["2018-12-05",4229.54,4638.85,4229.54,4638.85,1816600],["2018-12-06",4638.85,4707.07,4365.98,4707.07,1215300],["2018-12-07",4638.85,4843.51,4570.63,4707.07,613600],["2018-12-10",4570.63,4707.07,4434.19,4638.85,1062700],["2018-12-11",4570.63,4638.85,4229.54,4229.54,1874300],["2018-12-12",4024.88,4365.98,3820.23,4229.54,1466400],["2018-12-13",4386.19,4621.16,4151.21,4151.21,469500],["2018-12-14",4151.21,4386.19,4151.21,4386.19,252700],["2018-12-17",4229.54,4386.19,4151.21,4307.86,360100],["2018-12-18",4307.86,4386.19,3994.57,4072.89,441900],["2018-12-19",4151.21,4151.21,3916.24,4072.89,313500],["2018-12-20",4072.89,4072.89,3916.24,4072.89,131600],["2018-12-21",3994.57,4072.89,3759.59,3759.59,198900],["2018-12-24",3759.59,3916.24,3446.29,3681.27,559800],["2018-12-25",3602.94,3602.94,3367.97,3367.97,360800],["2018-12-26",3367.97,3681.27,3132.99,3602.94,919800],["2018-12-27",3602.94,3916.24,3602.94,3837.92,908900],["2018-12-28",3837.92,3916.24,3681.27,3837.92,159500],["2019-01-02",3837.92,3837.92,3681.27,3759.59,139500],["2019-01-03",3759.59,3759.59,3524.62,3524.62,331600],["2019-01-04",3602.94,3681.27,3446.29,3681.27,597100],["2019-01-07",3602.94,3681.27,3524.62,3602.94,315100],["2019-01-08",3602.94,3681.27,3524.62,3681.27,204500],["2019-01-09",3602.94,3681.27,3524.62,3602.94,247500],["2019-01-10",3602.94,3681.27,3524.62,3602.94,339900],["2019-01-11",3524.62,3681.27,3524.62,3602.94,222200],["2019-01-14",3602.94,3602.94,3446.29,3602.94,304100],["2019-01-15",3602.94,3602.94,3289.64,3602.94,200500],["2019-01-16",3602.94,3602.94,3446.29,3602.94,364700],["2019-01-17",3524.62,3602.94,3446.29,3602.94,226700],["2019-01-18",3602.94,3916.24,3524.62,3759.59,801400],["2019-01-21",3759.59,3994.57,3681.27,3994.57,905900],["2019-01-22",3916.24,4072.89,3837.92,3916.24,685900],["2019-01-23",3916.24,3916.24,3759.59,3916.24,240000],["2019-01-24",3837.92,3916.24,3681.27,3837.92,209000],["2019-01-25",3837.92,3837.92,3759.59,3837.92,397600],["2019-01-28",3837.92,3916.24,3681.27,3837.92,364400],["2019-01-29",3837.92,3837.92,3681.27,3759.59,145100],["2019-01-30",3759.59,3837.92,3681.27,3759.59,424600],["2019-01-31",3759.59,3759.59,3681.27,3681.27,85200],["2019-02-01",3602.94,3759.59,3602.94,3681.27,107400],["2019-02-11",3681.27,3759.59,3524.62,3602.94,151200],["2019-02-12",3602.94,3602.94,3446.29,3602.94,317200],["2019-02-13",3524.62,3681.27,3524.62,3524.62,335700],["2019-02-14",3524.62,3681.27,3524.62,3681.27,668700],["2019-02-15",3602.94,3681.27,3524.62,3602.94,206000],["2019-02-18",3602.94,3681.27,3524.62,3681.27,378200],["2019-02-19",3602.94,3916.24,3524.62,3759.59,1015800],["2019-02-20",3681.27,3837.92,3602.94,3602.94,334500],["2019-02-21",3602.94,3759.59,3524.62,3602.94,274500],["2019-02-22",3602.94,3681.27,3524.62,3681.27,340600],["2019-02-25",3602.94,3681.27,3524.62,3602.94,285800],["2019-02-26",3602.94,3602.94,3446.29,3602.94,252000],["2019-02-27",3524.62,3681.27,3446.29,3524.62,389200],["2019-02-28",3524.62,3681.27,3524.62,3681.27,556900],["2019-03-01",3602.94,3837.92,3602.94,3759.59,1084400],["2019-03-04",3681.27,3837.92,3602.94,3681.27,545500],["2019-03-05",3681.27,3759.59,3524.62,3759.59,840900],["2019-03-06",3759.59,3916.24,3602.94,3916.24,1439900],["2019-03-07",3837.92,4072.89,3837.92,4072.89,1191400],["2019-03-08",4072.89,4072.89,3916.24,3916.24,753300],["2019-03-11",3837.92,3994.57,3759.59,3916.24,815500],["2019-03-12",3916.24,3994.57,3837.92,3916.24,466300],["2019-03-13",3916.24,4072.89,3759.59,3994.57,1661400],["2019-03-14",3994.57,4151.21,3916.24,4151.21,1297800],["2019-03-15",4072.89,4229.54,3994.57,4072.89,827300],["2019-03-18",4072.89,4151.21,3916.24,3994.57,640000],["2019-03-19",3994.57,3994.57,3837.92,3837.92,513322],["2019-03-20",3837.92,3994.57,3759.59,3994.57,1178368],["2019-03-21",3994.57,4072.89,3837.92,3916.24,855556],["2019-03-22",3916.24,3916.24,3759.59,3916.24,299400],["2019-03-25",3837.92,3916.24,3524.62,3681.27,855900],["2019-03-26",3602.94,3759.59,3524.62,3681.27,510196],["2019-03-27",3681.27,3759.59,3524.62,3759.59,532702],["2019-03-28",3759.59,3759.59,3602.94,3681.27,321700],["2019-03-29",3602.94,3759.59,3602.94,3681.27,458200],["2019-04-01",3681.27,3759.59,3602.94,3681.27,949500],["2019-04-02",3681.27,3759.59,3602.94,3681.27,514300],["2019-04-03",3602.94,3681.27,3524.62,3602.94,378700],["2019-04-04",3602.94,3681.27,3524.62,3602.94,700600],["2019-04-05",3602.94,3759.59,3524.62,3602.94,1991000],["2019-04-08",3602.94,3759.59,3524.62,3681.27,696400],["2019-04-09",3602.94,3759.59,3524.62,3681.27,616900],["2019-04-10",3681.27,3681.27,3524.62,3602.94,989000],["2019-04-11",3524.62,3602.94,3524.62,3602.94,316500],["2019-04-12",3602.94,3681.27,3524.62,3602.94,882000],["2019-04-16",3524.62,3602.94,3446.29,3602.94,514400],["2019-04-17",3602.94,3602.94,3446.29,3524.62,738800],["2019-04-18",3524.62,3602.94,3446.29,3524.62,597900],["2019-04-19",3524.62,3602.94,3446.29,3602.94,845800],["2019-04-22",3602.94,3602.94,3367.97,3524.62,1158244],["2019-04-23",3524.62,3681.27,3367.97,3602.94,1618500],["2019-04-24",3524.62,3602.94,3446.29,3602.94,280500],["2019-04-25",3524.62,3602.94,3446.29,3524.62,281000],["2019-04-26",3524.62,3602.94,3446.29,3446.29,396300],["2019-05-02",3446.29,3524.62,3367.97,3367.97,273500],["2019-05-03",3367.97,3524.62,3211.32,3446.29,2248800],["2019-05-06",3446.29,3524.62,3289.64,3367.97,464600],["2019-05-07",3289.64,3446.29,3289.64,3367.97,730600],["2019-05-08",3367.97,3367.97,3132.99,3132.99,521800],["2019-05-09",3132.99,3289.64,2819.69,3289.64,2846700],["2019-05-10",3289.64,3446.29,3211.32,3367.97,584700],["2019-05-13",3289.64,3524.62,3211.32,3524.62,1452400],["2019-05-14",3446.29,3524.62,3289.64,3524.62,2261000],["2019-05-15",3446.29,3837.92,3446.29,3759.59,2347200],["2019-05-16",3681.27,3759.59,3446.29,3602.94,2103900],["2019-05-17",3524.62,3602.94,3289.64,3602.94,2148400],["2019-05-20",3524.62,3602.94,3367.97,3602.94,1490100],["2019-05-21",3446.29,3602.94,3289.64,3524.62,1372800],["2019-05-22",3367.97,3446.29,3211.32,3446.29,3236100],["2019-05-23",3289.64,3367.97,3132.99,3211.32,1134700],["2019-05-24",3132.99,3132.99,2976.34,3054.67,620600],["2019-05-27",3054.67,3054.67,2898.02,2976.34,646600],["2019-05-28",2976.34,2976.34,2898.02,2898.02,398600],["2019-05-29",2898.02,2976.34,2741.37,2819.69,1148800],["2019-05-30",2819.69,2976.34,2663.04,2898.02,1637100],["2019-05-31",2819.69,2976.34,2663.04,2819.69,1067300],["2019-06-03",2741.37,2819.69,2663.04,2663.04,534300],["2019-06-04",2663.04,2663.04,2584.72,2584.72,322400],["2019-06-05",2584.72,2663.04,2584.72,2584.72,54000],["2019-06-06",2584.72,2741.37,2584.72,2663.04,325700],["2019-06-07",2663.04,2741.37,2584.72,2584.72,494500],["2019-06-10",2584.72,2663.04,2506.39,2506.39,304700],["2019-06-11",2506.39,2506.39,2271.42,2349.74,568800],["2019-06-12",2271.42,2428.07,2271.42,2349.74,230800],["2019-06-13",2349.74,2349.74,2193.09,2271.42,949600],["2019-06-14",2193.09,2271.42,2114.77,2193.09,549200],["2019-06-17",2193.09,2271.42,2114.77,2271.42,295200],["2019-06-18",2193.09,2271.42,2114.77,2193.09,632400],["2019-06-19",2193.09,2271.42,2114.77,2193.09,496500],["2019-06-20",2193.09,2193.09,2114.77,2193.09,2353400],["2019-06-21",2114.77,2271.42,2114.77,2193.09,622100],["2019-06-24",2193.09,2271.42,2114.77,2193.09,509200],["2019-06-25",2193.09,2271.42,2114.77,2193.09,403100],["2019-06-26",2193.09,2271.42,2114.77,2271.42,353100],["2019-06-27",2271.42,2271.42,2193.09,2193.09,255000],["2019-06-28",2193.09,2271.42,2193.09,2271.42,409600],["2019-07-01",2193.09,2271.42,2193.09,2271.42,186900],["2019-07-02",2271.42,2271.42,2193.09,2193.09,313300],["2019-07-03",2193.09,2271.42,2193.09,2193.09,455272],["2019-07-04",2193.09,2271.42,2114.77,2271.42,409400],["2019-07-05",2271.42,2271.42,2193.09,2271.42,164300],["2019-07-08",2193.09,2271.42,2193.09,2271.42,272400],["2019-07-09",2193.09,2271.42,2193.09,2193.09,223300],["2019-07-10",2193.09,2271.42,2193.09,2193.09,141100],["2019-07-11",2193.09,2271.42,2193.09,2193.09,506100],["2019-07-12",2271.42,2271.42,2193.09,2193.09,185600],["2019-07-15",2193.09,2271.42,2193.09,2193.09,119600],["2019-07-16",2271.42,2271.42,2193.09,2271.42,61200],["2019-07-17",2271.42,2271.42,2193.09,2193.09,256100],["2019-07-18",2193.09,2193.09,2114.77,2114.77,151100],["2019-07-19",2114.77,2193.09,2036.45,2193.09,97200],["2019-07-22",2193.09,2193.09,2114.77,2114.77,89900],["2019-07-23",2114.77,2114.77,2036.45,2036.45,193900],["2019-07-24",2036.45,2036.45,1879.8,1958.12,182200],["2019-07-25",1958.12,2036.45,1879.8,1958.12,130000],["2019-07-26",1958.12,2036.45,1958.12,1958.12,38400],["2019-07-29",1958.12,1958.12,1958.12,1958.12,187900],["2019-07-30",1958.12,1958.12,1879.8,1879.8,192200],["2019-07-31",1879.8,1958.12,1879.8,1958.12,286970],["2019-08-01",1958.12,2036.45,1879.8,2036.45,362900],["2019-08-02",2036.45,2036.45,1958.12,1958.12,136000],["2019-08-05",1958.12,1958.12,1879.8,1958.12,363300],["2019-08-06",1879.8,1958.12,1801.47,1879.8,257100],["2019-08-07",1879.8,1958.12,1801.47,1958.12,179600],["2019-08-08",1879.8,1958.12,1879.8,1879.8,456900],["2019-08-09",1958.12,1958.12,1879.8,1958.12,171800],["2019-08-12",1958.12,2036.45,1958.12,2036.45,163000],["2019-08-13",2036.45,2036.45,1958.12,2036.45,253200],["2019-08-14",2036.45,2193.09,2036.45,2193.09,453800],["2019-08-15",2193.09,2271.42,2036.45,2271.42,272600],["2019-08-16",2271.42,2271.42,2193.09,2193.09,107300],["2019-08-19",2193.09,2193.09,2114.77,2193.09,171800],["2019-08-20",2193.09,2271.42,2114.77,2193.09,225300],["2019-08-21",2193.09,2271.42,2114.77,2271.42,204500],["2019-08-22",2271.42,2271.42,2193.09,2271.42,79200],["2019-08-23",2193.09,2271.42,2193.09,2271.42,362500],["2019-08-26",2193.09,2271.42,2114.77,2193.09,220500],["2019-08-27",2193.09,2271.42,2193.09,2193.09,148500],["2019-08-28",2193.09,2271.42,2193.09,2271.42,145000],["2019-08-29",2271.42,2271.42,2193.09,2193.09,221200],["2019-08-30",2193.09,2271.42,2193.09,2193.09,321100],["2019-09-03",2193.09,2271.42,2193.09,2271.42,60400],["2019-09-04",2271.42,2349.74,2271.42,2349.74,332000],["2019-09-05",2349.74,2506.39,2349.74,2428.07,485400],["2019-09-06",2428.07,2506.39,2349.74,2428.07,796700],["2019-09-09",2428.07,2428.07,2349.74,2349.74,103400],["2019-09-10",2349.74,2349.74,2193.09,2271.42,250400],["2019-09-11",2271.42,2349.74,2271.42,2271.42,148300],["2019-09-12",2349.74,2349.74,2271.42,2349.74,103700],["2019-09-13",2271.42,2428.07,2271.42,2428.07,218400],["2019-09-16",2428.07,2506.39,2428.07,2428.07,252400],["2019-09-17",2506.39,2506.39,2428.07,2506.39,239000],["2019-09-18",2506.39,2506.39,2349.74,2506.39,443500],["2019-09-19",2506.39,2506.39,2428.07,2428.07,207000],["2019-09-20",2428.07,2428.07,2349.74,2428.07,79400],["2019-09-23",2428.07,2506.39,2428.07,2506.39,308600],["2019-09-24",2506.39,2584.72,2428.07,2506.39,263500],["2019-09-25",2506.39,2506.39,2428.07,2506.39,25100],["2019-09-26",2506.39,2584.72,2506.39,2506.39,193300],["2019-09-27",2584.72,2663.04,2506.39,2663.04,321100],["2019-09-30",2741.37,2741.37,2584.72,2741.37,250900],["2019-10-01",2741.37,2819.69,2663.04,2819.69,335000],["2019-10-02",2819.69,2819.69,2663.04,2741.37,524700],["2019-10-03",2663.04,2663.04,2584.72,2663.04,98000],["2019-10-04",2663.04,2741.37,2663.04,2741.37,107500],["2019-10-07",2741.37,2741.37,2663.04,2663.04,177600],["2019-10-08",2663.04,2741.37,2584.72,2663.04,161000],["2019-10-09",2663.04,2741.37,2663.04,2741.37,91300],["2019-10-10",2741.37,2819.69,2663.04,2741.37,172000],["2019-10-11",2741.37,2819.69,2663.04,2741.37,94100],["2019-10-14",2741.37,2741.37,2663.04,2663.04,112300],["2019-10-15",2663.04,2741.37,2663.04,2741.37,82900],["2019-10-16",2741.37,2741.37,2663.04,2741.37,192900],["2019-10-17",2741.37,2819.69,2741.37,2819.69,402100],["2019-10-18",2819.69,2898.02,2741.37,2819.69,266300],["2019-10-21",2819.69,2898.02,2819.69,2898.02,336100],["2019-10-22",2898.02,2898.02,2819.69,2819.69,220600],["2019-10-23",2898.02,2898.02,2741.37,2898.02,128300],["2019-10-24",2898.02,2898.02,2819.69,2819.69,121500],["2019-10-25",2898.02,2898.02,2741.37,2819.69,164100],["2019-10-28",2741.37,2819.69,2741.37,2819.69,125500],["2019-10-29",2741.37,2819.69,2741.37,2819.69,146000],["2019-10-30",2741.37,2819.69,2741.37,2741.37,132200],["2019-10-31",2741.37,2741.37,2663.04,2741.37,343300],["2019-11-01",2663.04,2741.37,2663.04,2741.37,224400],["2019-11-04",2663.04,2741.37,2663.04,2741.37,163400],["2019-11-05",2663.04,2741.37,2584.72,2584.72,511500],["2019-11-06",2584.72,2741.37,2584.72,2741.37,270600],["2019-11-07",2741.37,2976.34,2741.37,2976.34,572900],["2019-11-08",2976.34,2976.34,2819.69,2898.02,337100],["2019-11-11",2898.02,2976.34,2819.69,2898.02,257600],["2019-11-12",2898.02,3132.99,2819.69,3054.67,775500],["2019-11-13",3054.67,3289.64,2976.34,3289.64,764940],["2019-11-14",3289.64,3446.29,3211.32,3289.64,523356],["2019-11-15",3289.64,3289.64,3132.99,3211.32,524000],["2019-11-18",3211.32,3289.64,3054.67,3132.99,296900],["2019-11-19",3132.99,3211.32,3054.67,3132.99,255400],["2019-11-20",3132.99,3446.29,3132.99,3367.97,711300],["2019-11-21",3289.64,3446.29,3289.64,3367.97,182800],["2019-11-22",3367.97,3367.97,3211.32,3367.97,514400],["2019-11-25",3289.64,3367.97,3211.32,3289.64,427300],["2019-11-26",3289.64,3367.97,3211.32,3367.97,457700],["2019-11-27",3367.97,3602.94,3289.64,3524.62,591600],["2019-11-28",3446.29,3602.94,3446.29,3602.94,428200],["2019-11-29",3602.94,3916.24,3524.62,3681.27,1499600],["2019-12-02",3681.27,3759.59,3602.94,3681.27,471100],["2019-12-03",3681.27,3837.92,3602.94,3837.92,607380],["2019-12-04",3837.92,4072.89,3837.92,3994.57,607600],["2019-12-05",3994.57,4229.54,3994.57,4151.21,681200],["2019-12-06",4151.21,4229.54,4072.89,4151.21,742300],["2019-12-09",4151.21,4229.54,4072.89,4229.54,747000],["2019-12-10",4229.54,4229.54,3837.92,3994.57,1776200],["2019-12-11",3916.24,4151.21,3916.24,4151.21,481400],["2019-12-12",4151.21,4229.54,3994.57,4151.21,524700],["2019-12-13",4151.21,4151.21,3994.57,4151.21,845600],["2019-12-16",4151.21,4229.54,4072.89,4151.21,413400],["2019-12-17",4151.21,4151.21,4072.89,4072.89,388300],["2019-12-18",4072.89,4151.21,3994.57,4072.89,552000],["2019-12-19",4072.89,4072.89,3681.27,3681.27,706900],["2019-12-20",3681.27,3994.57,3524.62,3994.57,599600],["2019-12-23",3916.24,4072.89,3837.92,3994.57,309000],["2019-12-24",3994.57,4072.89,3837.92,3916.24,660600],["2019-12-25",3837.92,3994.57,3837.92,3994.57,292000],["2019-12-26",3916.24,3994.57,3916.24,3994.57,698800],["2019-12-27",3916.24,4072.89,3916.24,4072.89,446700],["2019-12-30",4072.89,4151.21,3994.57,4072.89,771400],["2019-12-31",3994.57,4151.21,3916.24,4072.89,387700],["2020-01-02",3994.57,4151.21,3994.57,4151.21,319700],["2020-01-03",4151.21,4151.21,4072.89,4151.21,245480],["2020-01-06",4151.21,4151.21,4072.89,4072.89,180400],["2020-01-07",4072.89,4151.21,3994.57,4072.89,253500],["2020-01-08",3994.57,4072.89,3916.24,4072.89,392000],["2020-01-09",3994.57,4151.21,3994.57,4151.21,248040],["2020-01-10",4151.21,4151.21,4072.89,4072.89,325000],["2020-01-13",4072.89,4151.21,4072.89,4151.21,137100],["2020-01-14",4072.89,4151.21,4072.89,4151.21,237700],["2020-01-15",4072.89,4151.21,3994.57,4072.89,448900],["2020-01-16",3994.57,4072.89,3994.57,3994.57,185300],["2020-01-17",3994.57,4072.89,3994.57,4072.89,196800],["2020-01-20",3994.57,4072.89,3994.57,3994.57,162200],["2020-01-21",3916.24,4072.89,3916.24,4072.89,117400],["2020-01-22",3994.57,4072.89,3994.57,4072.89,135700],["2020-01-30",3994.57,4072.89,3994.57,4072.89,124000],["2020-01-31",3994.57,4072.89,3916.24,3994.57,403000],["2020-02-03",3837.92,3994.57,3759.59,3916.24,240100],["2020-02-04",3837.92,3994.57,3837.92,3916.24,236300],["2020-02-05",3837.92,3994.57,3837.92,3994.57,247000],["2020-02-06",3916.24,3994.57,3837.92,3994.57,388800],["2020-02-07",3916.24,3994.57,3916.24,3916.24,298900],["2020-02-10",3916.24,3994.57,3916.24,3994.57,360700],["2020-02-11",3916.24,4386.19,3916.24,4386.19,970500],["2020-02-12",4542.84,4777.81,4464.51,4777.81,1066500],["2020-02-13",4856.14,4856.14,4621.16,4621.16,352700],["2020-02-14",4542.84,4699.49,4464.51,4699.49,380200],["2020-02-17",4699.49,5169.44,4699.49,5091.11,940900],["2020-02-18",5169.44,5247.76,4934.46,4934.46,381400],["2020-02-19",4856.14,5169.44,4856.14,5091.11,302600],["2020-02-20",5091.11,5326.09,5012.79,5247.76,420900],["2020-02-21",5169.44,5404.41,5091.11,5169.44,428800],["2020-02-24",5012.79,5012.79,4699.49,4699.49,786300],["2020-02-25",4621.16,5169.44,4307.86,5169.44,803300],["2020-02-26",5169.44,5404.41,5012.79,5091.11,399600],["2020-02-27",5012.79,5247.76,5012.79,5091.11,265700],["2020-02-28",4934.46,5091.11,4777.81,5091.11,435200],["2020-03-02",5091.11,5091.11,4934.46,4934.46,561800],["2020-03-03",5012.79,5404.41,4934.46,5404.41,1282000],["2020-03-04",5404.41,5482.74,5247.76,5247.76,272340],["2020-03-05",5247.76,5404.41,5169.44,5169.44,332200],["2020-03-06",5091.11,5326.09,4934.46,5326.09,414700],["2020-03-09",4934.46,4934.46,4856.14,4856.14,293300],["2020-03-10",4386.19,4934.46,4386.19,4856.14,734200],["2020-03-11",4856.14,5012.79,4386.19,4386.19,360400],["2020-03-12",3994.57,3994.57,3994.57,3994.57,413200],["2020-03-13",3837.92,3994.57,3602.94,3916.24,797000],["2020-03-16",3916.24,3994.57,3602.94,3681.27,412800],["2020-03-17",3681.27,3759.59,3446.29,3759.59,341100],["2020-03-18",3681.27,3916.24,3681.27,3759.59,216100],["2020-03-19",3602.94,3681.27,3446.29,3681.27,428000],["2020-03-20",3524.62,3681.27,3524.62,3602.94,297800],["2020-03-23",3367.97,3367.97,3289.64,3289.64,325100],["2020-03-24",2976.34,2976.34,2976.34,2976.34,153900],["2020-03-25",2741.37,3132.99,2741.37,3132.99,1203500],["2020-03-26",3132.99,3289.64,2819.69,3132.99,1068400],["2020-03-27",3132.99,3289.64,3054.67,3211.32,1236200],["2020-03-30",2898.02,3054.67,2898.02,2898.02,786900],["2020-03-31",2663.04,2663.04,2663.04,2663.04,148600],["2020-04-01",2428.07,2428.07,2428.07,2428.07,37300],["2020-04-03",2193.09,2663.04,2193.09,2584.72,5630500],["2020-04-06",2741.37,2819.69,2349.74,2584.72,3687500],["2020-04-07",2349.74,2584.72,2349.74,2349.74,3144000],["2020-04-08",2114.77,2114.77,2114.77,2114.77,2143100],["2020-04-09",1958.12,2114.77,1958.12,1958.12,3855600],["2020-04-10",2036.45,2114.77,2036.45,2114.77,1699000],["2020-04-13",2193.09,2271.42,2114.77,2271.42,2250700],["2020-04-14",2271.42,2271.42,2114.77,2114.77,1591700],["2020-04-15",1958.12,2114.77,1958.12,2036.45,3652200],["2020-04-16",2036.45,2114.77,1958.12,2114.77,945300],["2020-04-17",2114.77,2271.42,2036.45,2193.09,1752200],["2020-04-20",2193.09,2271.42,2114.77,2193.09,1829100],["2020-04-21",2193.09,2193.09,2036.45,2036.45,2296000],["2020-04-22",1958.12,2114.77,1958.12,2114.77,1061800],["2020-04-23",2271.42,2271.42,2036.45,2036.45,638600],["2020-04-24",2036.45,2114.77,2036.45,2036.45,645600],["2020-04-27",2036.45,2114.77,2036.45,2036.45,484500],["2020-04-28",2036.45,2114.77,2036.45,2036.45,935900],["2020-04-29",2036.45,2114.77,1958.12,2036.45,706800],["2020-05-04",2036.45,2036.45,1958.12,1958.12,242100],["2020-05-05",1958.12,2036.45,1958.12,2036.45,821500],["2020-05-06",2036.45,2036.45,1958.12,1958.12,341800],["2020-05-07",1958.12,2036.45,1958.12,1958.12,738300],["2020-05-08",1958.12,2036.45,1958.12,1958.12,680800],["2020-05-11",1958.12,2036.45,1958.12,1958.12,600700],["2020-05-12",1958.12,2036.45,1958.12,2036.45,443300],["2020-05-13",2036.45,2036.45,1958.12,1958.12,698400],["2020-05-14",1958.12,2114.77,1958.12,2114.77,1353400],["2020-05-15",2271.42,2271.42,2193.09,2271.42,1142700],["2020-05-18",2428.07,2428.07,2114.77,2193.09,2192700],["2020-05-19",2193.09,2271.42,2114.77,2193.09,1581000],["2020-05-20",2193.09,2271.42,2114.77,2193.09,620800],["2020-05-21",2193.09,2271.42,2114.77,2193.09,697300],["2020-05-22",2193.09,2271.42,2036.45,2114.77,1641000],["2020-05-25",2114.77,2114.77,2036.45,2114.77,651700],["2020-05-26",2114.77,2271.42,2036.45,2193.09,1531700],["2020-05-27",2193.09,2271.42,2114.77,2193.09,809000],["2020-05-28",2193.09,2193.09,2114.77,2193.09,604600],["2020-05-29",2193.09,2271.42,2114.77,2193.09,690100],["2020-06-01",2271.42,2349.74,2271.42,2349.74,2447200],["2020-06-02",2428.07,2584.72,2349.74,2428.07,2968300],["2020-06-03",2428.07,2428.07,2349.74,2349.74,1242500],["2020-06-04",2349.74,2428.07,2349.74,2349.74,868300],["2020-06-05",2349.74,2584.72,2349.74,2428.07,1759300],["2020-06-08",2428.07,2584.72,2428.07,2428.07,1059700],["2020-06-09",2428.07,2506.39,2428.07,2428.07,1654360],["2020-06-10",2428.07,2584.72,2349.74,2584.72,2041100],["2020-06-11",2584.72,2819.69,2428.07,2428.07,4380500],["2020-06-12",2428.07,2584.72,2271.42,2584.72,2415100],["2020-06-15",2584.72,2819.69,2584.72,2819.69,3415200],["2020-06-16",2976.34,3054.67,2819.69,2976.34,2439800],["2020-06-17",2898.02,2976.34,2741.37,2741.37,2822300],["2020-06-18",2584.72,2741.37,2584.72,2663.04,1215200],["2020-06-19",2663.04,2819.69,2663.04,2819.69,1232300],["2020-06-22",2819.69,2898.02,2663.04,2663.04,1260200],["2020-06-23",2663.04,2819.69,2663.04,2741.37,1320800],["2020-06-24",2741.37,2819.69,2584.72,2584.72,1385200],["2020-06-25",2584.72,2663.04,2506.39,2663.04,803800],["2020-06-26",2663.04,2663.04,2584.72,2584.72,753600],["2020-06-29",2584.72,2584.72,2349.74,2349.74,1809900],["2020-06-30",2349.74,2506.39,2349.74,2349.74,1242700],["2020-07-01",2428.07,2506.39,2349.74,2506.39,339400],["2020-07-02",2506.39,2506.39,2428.07,2428.07,241400],["2020-07-03",2428.07,2506.39,2428.07,2428.07,375200],["2020-07-06",2428.07,2506.39,2428.07,2428.07,273200],["2020-07-07",2428.07,2506.39,2428.07,2428.07,717300],["2020-07-08",2428.07,2506.39,2428.07,2428.07,247100],["2020-07-09",2428.07,2584.72,2428.07,2506.39,1060200],["2020-07-10",2506.39,2584.72,2428.07,2506.39,400800],["2020-07-13",2506.39,2506.39,2428.07,2506.39,109100],["2020-07-14",2428.07,2428.07,2428.07,2428.07,432500],["2020-07-15",2428.07,2506.39,2428.07,2428.07,305100],["2020-07-16",2428.07,2506.39,2349.74,2428.07,357400],["2020-07-17",2428.07,2506.39,2428.07,2428.07,357000],["2020-07-20",2428.07,2428.07,2349.74,2428.07,174600],["2020-07-21",2428.07,2428.07,2271.42,2349.74,631400],["2020-07-22",2349.74,2349.74,2271.42,2271.42,328200],["2020-07-23",2271.42,2271.42,2193.09,2193.09,572100],["2020-07-24",2193.09,2193.09,2036.45,2036.45,1811700],["2020-07-27",1958.12,1958.12,1879.8,1879.8,1015900],["2020-07-28",1801.47,1958.12,1723.15,1879.8,896300],["2020-07-29",1879.8,1879.8,1723.15,1801.47,1450300],["2020-07-30",1801.47,1879.8,1801.47,1801.47,479200],["2020-07-31",1723.15,1879.8,1723.15,1801.47,322700],["2020-08-03",1801.47,1958.12,1723.15,1958.12,1101100],["2020-08-04",1958.12,2114.77,1958.12,2036.45,1194200],["2020-08-05",2036.45,2193.09,2036.45,2193.09,1181600],["2020-08-06",2114.77,2193.09,2036.45,2036.45,776900],["2020-08-07",2036.45,2193.09,2036.45,2193.09,864000],["2020-08-10",2193.09,2271.42,2114.77,2271.42,525200],["2020-08-11",2193.09,2271.42,2193.09,2193.09,579700],["2020-08-12",2114.77,2193.09,2114.77,2193.09,256500],["2020-08-13",2193.09,2271.42,2114.77,2193.09,1080000],["2020-08-14",2193.09,2271.42,2114.77,2193.09,513100],["2020-08-17",2193.09,2193.09,2036.45,2193.09,272800],["2020-08-18",2114.77,2193.09,2036.45,2114.77,556200],["2020-08-19",2114.77,2193.09,2036.45,2114.77,276600],["2020-08-20",2114.77,2193.09,2036.45,2114.77,205100],["2020-08-21",2114.77,2193.09,2114.77,2193.09,546600],["2020-08-24",2193.09,2271.42,2114.77,2193.09,702500],["2020-08-25",2193.09,2271.42,2193.09,2193.09,315700],["2020-08-26",2193.09,2271.42,2114.77,2193.09,292300],["2020-08-27",2193.09,2193.09,2114.77,2114.77,606400],["2020-08-28",2114.77,2193.09,2114.77,2114.77,379600],["2020-08-31",2114.77,2271.42,2114.77,2271.42,1168300],["2020-09-01",2271.42,2271.42,2193.09,2193.09,657100],["2020-09-03",2271.42,2271.42,2114.77,2193.09,565500],["2020-09-04",2193.09,2193.09,2114.77,2114.77,305300],["2020-09-07",2193.09,2193.09,2114.77,2114.77,631000],["2020-09-08",2114.77,2193.09,2114.77,2193.09,636900],["2020-09-09",2114.77,2271.42,2114.77,2193.09,824100],["2020-09-10",2193.09,2349.74,2193.09,2349.74,1718000],["2020-09-11",2428.07,2584.72,2349.74,2506.39,2364800],["2020-09-14",2506.39,2584.72,2428.07,2506.39,988900],["2020-09-15",2506.39,2584.72,2428.07,2584.72,897000],["2020-09-16",2506.39,2663.04,2428.07,2584.72,1505900],["2020-09-17",2506.39,2584.72,2428.07,2506.39,545900],["2020-09-18",2428.07,2584.72,2428.07,2506.39,576000],["2020-09-21",2506.39,2584.72,2506.39,2506.39,345100],["2020-09-22",2506.39,2741.37,2506.39,2741.37,2769400],["2020-09-23",2741.37,2819.69,2663.04,2663.04,1163600],["2020-09-24",2663.04,2819.69,2584.72,2741.37,1467900],["2020-09-25",2663.04,2741.37,2584.72,2584.72,789600],["2020-09-28",2663.04,2663.04,2584.72,2584.72,967100],["2020-09-29",2584.72,2741.37,2584.72,2584.72,1081600],["2020-09-30",2584.72,2663.04,2584.72,2663.04,687900],["2020-10-01",2663.04,2663.04,2584.72,2663.04,630000],["2020-10-02",2663.04,2741.37,2584.72,2663.04,860900],["2020-10-05",2663.04,2741.37,2663.04,2741.37,357700],["2020-10-06",2741.37,2819.69,2663.04,2741.37,974900],["2020-10-07",2663.04,2741.37,2663.04,2663.04,318500],["2020-10-08",2663.04,2741.37,2584.72,2584.72,288700],["2020-10-09",2584.72,2663.04,2584.72,2584.72,727600],["2020-10-12",2584.72,2584.72,2506.39,2506.39,700800],["2020-10-13",2506.39,2506.39,2428.07,2428.07,627800],["2020-10-14",2428.07,2506.39,2349.74,2428.07,797700],["2020-10-15",2506.39,2506.39,2349.74,2428.07,176000],["2020-10-16",2428.07,2506.39,2349.74,2428.07,165400],["2020-10-19",2506.39,2663.04,2506.39,2584.72,731000],["2020-10-20",2584.72,2584.72,2506.39,2506.39,236200],["2020-10-21",2584.72,2584.72,2428.07,2428.07,233700],["2020-10-22",2428.07,2428.07,2349.74,2349.74,516300],["2020-10-23",2349.74,2506.39,2349.74,2506.39,476700],["2020-10-26",2506.39,2506.39,2349.74,2349.74,803800],["2020-10-27",2349.74,2584.72,2349.74,2506.39,1068600],["2020-10-28",2506.39,2663.04,2506.39,2506.39,1189800],["2020-10-29",2506.39,2741.37,2506.39,2741.37,3351100],["2020-10-30",2741.37,2976.34,2663.04,2976.34,1742900],["2020-11-02",2976.34,3211.32,2976.34,3132.99,3801700],["2020-11-03",3132.99,3211.32,3054.67,3132.99,2400200],["2020-11-04",3132.99,3446.29,3132.99,3367.97,2277700],["2020-11-05",3367.97,3446.29,3211.32,3211.32,1377000],["2020-11-06",3211.32,3524.62,3211.32,3524.62,1938600],["2020-11-09",3524.62,3681.27,3524.62,3602.94,864700],["2020-11-10",3602.94,3681.27,3289.64,3446.29,1714900],["2020-11-11",3446.29,3681.27,3446.29,3681.27,988000],["2020-11-12",3681.27,3759.59,3602.94,3759.59,817700],["2020-11-13",3759.59,3759.59,3524.62,3524.62,686600],["2020-11-16",3602.94,3602.94,3367.97,3367.97,1134900],["2020-11-17",3367.97,3681.27,3367.97,3681.27,1237000],["2020-11-18",3759.59,3994.57,3759.59,3994.57,1836700],["2020-11-19",3994.57,4072.89,3837.92,3994.57,667400],["2020-11-20",3916.24,3994.57,3759.59,3759.59,523200],["2020-11-23",3759.59,3837.92,3681.27,3681.27,528800],["2020-11-24",3681.27,3916.24,3602.94,3681.27,481300],["2020-11-25",3681.27,3759.59,3602.94,3602.94,357400],["2020-11-26",3602.94,3759.59,3524.62,3759.59,212500],["2020-11-27",3759.59,3837.92,3602.94,3602.94,582000],["2020-11-30",3681.27,3759.59,3446.29,3446.29,818700],["2020-12-01",3367.97,3681.27,3289.64,3602.94,606600],["2020-12-02",3602.94,3602.94,3446.29,3524.62,673200],["2020-12-03",3524.62,3759.59,3446.29,3681.27,824300],["2020-12-04",3681.27,3837.92,3602.94,3602.94,733900],["2020-12-07",3681.27,3681.27,3602.94,3602.94,332200],["2020-12-08",3602.94,3602.94,3524.62,3602.94,638900],["2020-12-09",3602.94,3681.27,3524.62,3681.27,494000],["2020-12-10",3602.94,3681.27,3524.62,3524.62,536500],["2020-12-11",3524.62,3681.27,3524.62,3602.94,593900],["2020-12-14",3681.27,3916.24,3602.94,3916.24,1991200],["2020-12-15",3916.24,4307.86,3916.24,4072.89,1792800],["2020-12-16",4072.89,4386.19,4072.89,4307.86,998000],["2020-12-17",4386.19,4699.49,4229.54,4699.49,1773400],["2020-12-18",4621.16,4699.49,4386.19,4542.84,1267900],["2020-12-21",4621.16,4621.16,4307.86,4542.84,2316800],["2020-12-22",4542.84,4934.46,4386.19,4934.46,1335610],["2020-12-23",5091.11,5404.41,5091.11,5326.09,3121200],["2020-12-24",5326.09,5404.41,4856.14,5247.76,1497900],["2020-12-25",5247.76,5639.39,5247.76,5482.74,1415200],["2020-12-28",5482.74,5639.39,5326.09,5404.41,695100],["2020-12-29",5404.41,5404.41,5247.76,5247.76,296100],["2020-12-30",5247.76,5717.71,5169.44,5717.71,1314300],["2020-12-31",5717.71,5874.36,5561.06,5561.06,460270],["2021-01-04",5717.71,5796.04,5482.74,5561.06,443900],["2021-01-05",5561.06,5561.06,5482.74,5482.74,527066],["2021-01-06",5482.74,5796.04,5404.41,5639.39,869000],["2021-01-07",5796.04,6187.66,5639.39,6109.34,831600],["2021-01-08",6187.66,6265.98,5796.04,5952.69,541300],["2021-01-11",5952.69,6187.66,5796.04,5874.36,521200],["2021-01-12",5874.36,6109.34,5717.71,5952.69,771600],["2021-01-13",6031.01,6187.66,5874.36,5874.36,948400],["2021-01-14",5952.69,6109.34,5874.36,6031.01,322100],["2021-01-15",6031.01,6031.01,5874.36,5952.69,503700],["2021-01-18",6031.01,6031.01,5717.71,5717.71,659800],["2021-01-19",5796.04,5796.04,5169.44,5247.76,776700],["2021-01-20",5247.76,5717.71,4777.81,5717.71,997900],["2021-01-21",5874.36,6265.98,5796.04,6187.66,1042400],["2021-01-22",6187.66,6265.98,5952.69,5952.69,557300],["2021-01-25",6031.01,6031.01,5717.71,5796.04,354200],["2021-01-26",5874.36,5874.36,5404.41,5404.41,722900],["2021-01-27",5404.41,5561.06,5247.76,5404.41,479900],["2021-01-28",5169.44,5404.41,4934.46,4934.46,864714],["2021-01-29",4542.84,5326.09,4464.51,5247.76,330100],["2021-02-01",5326.09,5404.41,4777.81,4856.14,329100],["2021-02-02",5012.79,5012.79,4699.49,4934.46,216400],["2021-02-03",5012.79,5326.09,5012.79,5247.76,299400],["2021-02-04",5326.09,5404.41,5091.11,5169.44,154300],["2021-02-05",5169.44,5639.39,5169.44,5561.06,666200],["2021-02-08",5561.06,5717.71,5091.11,5404.41,152600],["2021-02-09",5247.76,5482.74,5247.76,5404.41,114500],["2021-02-17",5404.41,5482.74,5326.09,5404.41,191300],["2021-02-18",5404.41,5404.41,5247.76,5404.41,251800],["2021-02-19",5326.09,5717.71,5326.09,5404.41,475500],["2021-02-22",5482.74,5482.74,5326.09,5404.41,293300],["2021-02-23",5482.74,5482.74,5326.09,5404.41,352307],["2021-02-24",5482.74,5874.36,5482.74,5874.36,2126300],["2021-02-25",6031.01,6422.63,6031.01,6109.34,1009400],["2021-02-26",6109.34,6657.61,5874.36,6657.61,2273300],["2021-03-01",7049.23,7205.88,6187.66,6579.28,1055300],["2021-03-02",6579.28,6735.93,6422.63,6579.28,625300],["2021-03-03",6579.28,7049.23,6500.96,7049.23,1681000],["2021-03-04",7049.23,7284.21,6500.96,7127.56,1958900],["2021-03-05",7127.56,7205.88,6970.91,7205.88,713000],["2021-03-08",7205.88,7284.21,7127.56,7205.88,768600],["2021-03-09",7205.88,7205.88,6735.93,6970.91,971400],["2021-03-10",6970.91,7049.23,6814.26,7049.23,592500],["2021-03-11",7049.23,7127.56,6892.58,6892.58,1764400],["2021-03-12",6892.58,6970.91,6579.28,6657.61,1455300],["2021-03-15",6657.61,6735.93,6579.28,6579.28,849300],["2021-03-16",6657.61,6657.61,6500.96,6657.61,774320],["2021-03-17",6657.61,6814.26,6579.28,6579.28,834228],["2021-03-18",6657.61,6892.58,6579.28,6892.58,1773600],["2021-03-19",7049.23,7519.18,6970.91,7519.18,2512200],["2021-03-22",7597.51,7832.48,7440.86,7597.51,1182000],["2021-03-23",7597.51,7597.51,7362.53,7440.86,724500],["2021-03-24",7440.86,8145.78,7362.53,8145.78,2094100],["2021-03-25",8459.08,8459.08,7989.13,8224.1,1323100],["2021-03-26",8224.1,8694.05,8067.46,8537.4,2598300],["2021-03-29",8615.73,8615.73,8145.78,8459.08,1011508],["2021-03-30",8537.4,8615.73,8224.1,8459.08,712700],["2021-03-31",8459.08,9007.35,8302.43,9007.35,1615500],["2021-04-01",9007.35,9007.35,8772.38,9007.35,538100],["2021-04-02",9007.35,9085.68,8850.7,8929.03,700800],["2021-04-05",8929.03,9555.63,8929.03,9555.63,1283300],["2021-04-06",9555.63,9790.6,9242.33,9398.98,1454200],["2021-04-07",9398.98,9712.28,9320.65,9555.63,944300],["2021-04-08",9555.63,9633.95,9477.3,9633.95,378000],["2021-04-09",9790.6,9790.6,9477.3,9633.95,418100],["2021-04-12",9555.63,9555.63,9242.33,9398.98,1016500],["2021-04-13",9398.98,9477.3,8929.03,9085.68,1130000],["2021-04-14",9085.68,9398.98,8850.7,9398.98,975200],["2021-04-15",9477.3,9477.3,9164.0,9164.0,379100],["2021-04-16",9242.33,9320.65,9007.35,9320.65,461000],["2021-04-19",9242.33,9633.95,9242.33,9398.98,727400],["2021-04-20",9398.98,9555.63,9320.65,9320.65,387400],["2021-04-22",9242.33,9555.63,8615.73,9242.33,456000],["2021-04-23",9320.65,10103.9,9007.35,10103.9,1501900],["2021-04-26",10103.9,10260.55,10025.58,10103.9,688300],["2021-04-27",10103.9,10260.55,9947.25,10182.23,572400],["2021-04-28",10182.23,10730.5,10182.23,10495.52,860200],["2021-04-29",10495.52,10652.17,10260.55,10338.87,649200],["2021-05-04",10338.87,10338.87,9790.6,10182.23,442700],["2021-05-05",10182.23,10495.52,10103.9,10182.23,341100],["2021-05-06",10573.85,10573.85,10103.9,10260.55,309100],["2021-05-07",10338.87,10417.2,10182.23,10182.23,662700],["2021-05-10",10182.23,10573.85,9947.25,10417.2,856897],["2021-05-11",10573.85,10887.15,10417.2,10730.5,563300],["2021-05-12",10730.5,10808.82,10573.85,10730.5,287200],["2021-05-13",10730.5,10730.5,10495.52,10495.52,406200],["2021-05-14",10495.52,10573.85,10338.87,10573.85,617200],["2021-05-17",10495.52,10573.85,10182.23,10338.87,387400],["2021-05-18",10260.55,10573.85,10260.55,10417.2,518600],["2021-05-19",10417.2,11435.42,10417.2,10652.17,696900],["2021-05-20",10652.17,10965.47,10652.17,10730.5,277100],["2021-05-21",10652.17,10808.82,10573.85,10652.17,329200],["2021-05-24",10652.17,10652.17,10417.2,10495.52,424900],["2021-05-25",10495.52,10887.15,10417.2,10573.85,566000],["2021-05-26",10573.85,10573.85,10417.2,10495.52,208300],["2021-05-27",10417.2,10495.52,10260.55,10417.2,391300],["2021-05-28",10417.2,10495.52,10338.87,10338.87,252400],["2021-05-31",10417.2,10495.52,10338.87,10338.87,261400],["2021-06-01",10338.87,10495.52,10260.55,10417.2,433400],["2021-06-02",10338.87,10495.52,10338.87,10417.2,312900],["2021-06-03",10417.2,10573.85,10417.2,10417.2,322500],["2021-06-04",10573.85,10573.85,10417.2,10417.2,351800],["2021-06-07",10417.2,10808.82,10025.58,10182.23,1180900],["2021-06-08",10182.23,10260.55,10025.58,10103.9,359500],["2021-06-09",10103.9,10573.85,9947.25,10338.87,375300],["2021-06-10",10417.2,10417.2,10182.23,10260.55,164800],["2021-06-11",10260.55,10495.52,10103.9,10338.87,383000],["2021-06-14",10495.52,10965.47,10338.87,10808.82,787300],["2021-06-15",10887.15,10965.47,10573.85,10652.17,401700],["2021-06-16",10652.17,11670.4,10417.2,11513.75,2810600],["2021-06-17",11513.75,11827.05,11278.77,11357.1,756200],["2021-06-18",11357.1,11670.4,11200.45,11513.75,499800],["2021-06-21",11513.75,11670.4,11278.77,11278.77,513500],["2021-06-22",11200.45,11357.1,10182.23,11278.77,581300],["2021-06-23",11435.42,11435.42,10965.47,11043.8,600600],["2021-06-24",10965.47,11200.45,10182.23,10965.47,871200],["2021-06-25",10965.47,11435.42,10965.47,11043.8,520700],["2021-06-28",11043.8,11200.45,10965.47,11122.12,404500],["2021-06-29",11122.12,11200.45,10965.47,11122.12,1033600],["2021-06-30",11122.12,11200.45,11043.8,11122.12,401900],["2021-07-01",11122.12,11122.12,10887.15,11122.12,359600],["2021-07-02",11122.12,11122.12,10887.15,10965.47,394500],["2021-07-05",10965.47,10965.47,10573.85,10730.5,340500],["2021-07-06",10652.17,10808.82,10573.85,10573.85,263100],["2021-07-07",10495.52,10730.5,10182.23,10730.5,342300],["2021-07-08",10730.5,10730.5,10495.52,10652.17,285100],["2021-07-09",10652.17,10652.17,10417.2,10495.52,518200],["2021-07-12",10495.52,10495.52,9477.3,9712.28,827200],["2021-07-13",9712.28,10025.58,9633.95,9947.25,408000],["2021-07-14",10025.58,10103.9,9790.6,10025.58,277800],["2021-07-15",9947.25,9947.25,9790.6,9868.93,816300],["2021-07-16",10025.58,10495.52,9790.6,10495.52,1562200],["2021-07-19",10182.23,10338.87,10103.9,10182.23,288400],["2021-07-20",10182.23,10495.52,9868.93,10495.52,324000],["2021-07-21",10573.85,10887.15,10417.2,10573.85,342100],["2021-07-22",10652.17,10808.82,10573.85,10808.82,263800],["2021-07-23",10808.82,10808.82,10495.52,10495.52,383800],["2021-07-26",10417.2,10808.82,10338.87,10652.17,610900],["2021-07-27",10730.5,11670.4,10730.5,11670.4,3111900],["2021-07-28",11748.72,11827.05,11435.42,11592.07,518500],["2021-07-29",11592.07,12218.67,11435.42,12062.02,1214100],["2021-07-30",11983.7,12140.35,11827.05,11905.37,699200],["2021-08-02",11983.7,12140.35,11748.72,11748.72,579500],["2021-08-03",11748.72,11983.7,11748.72,11827.05,660200],["2021-08-04",11827.05,12375.32,11827.05,12062.02,1653400],["2021-08-05",12062.02,12140.35,11905.37,12062.02,526300],["2021-08-06",12062.02,12062.02,11905.37,11983.7,369400],["2021-08-09",12140.35,12375.32,11905.37,12140.35,637700],["2021-08-10",12218.67,12375.32,11827.05,11827.05,1166100],["2021-08-11",11827.05,11983.7,11748.72,11827.05,505600],["2021-08-12",11827.05,12140.35,11827.05,11983.7,588900],["2021-08-13",11983.7,12140.35,11827.05,12140.35,750700],["2021-08-16",12375.32,12766.94,12296.99,12375.32,1433400],["2021-08-17",12453.64,12453.64,12218.67,12296.99,407800],["2021-08-18",12375.32,12375.32,12140.35,12218.67,482200],["2021-08-19",12140.35,12610.29,12062.02,12375.32,729600],["2021-08-20",12375.32,12531.97,11905.37,12296.99,1372000],["2021-08-23",12140.35,12140.35,11827.05,11905.37,587600],["2021-08-24",11827.05,12062.02,11748.72,11905.37,718100],["2021-08-25",12062.02,12218.67,11983.7,12140.35,424100],["2021-08-26",12218.67,12375.32,12140.35,12218.67,541900],["2021-08-27",12218.67,12923.59,12140.35,12766.94,1597300],["2021-08-30",12766.94,12923.59,12688.62,12845.27,705200],["2021-08-31",12923.59,13315.22,12845.27,13001.92,938300],["2021-09-01",13001.92,13236.89,12845.27,13080.24,469100],["2021-09-06",13080.24,13471.87,13080.24,13236.89,770000],["2021-09-07",13236.89,13236.89,12531.97,12531.97,1309800],["2021-09-08",12610.29,12845.27,12531.97,12766.94,604300],["2021-09-09",12766.94,13001.92,12766.94,12923.59,296600],["2021-09-10",12923.59,13236.89,12845.27,13158.57,692500],["2021-09-13",13315.22,13550.19,12845.27,13001.92,648300],["2021-09-14",13001.92,13158.57,12845.27,13158.57,345100],["2021-09-15",13158.57,13550.19,13158.57,13236.89,688400],["2021-09-16",13236.89,13315.22,13080.24,13158.57,344600],["2021-09-17",13158.57,13236.89,13001.92,13080.24,496100],["2021-09-20",13158.57,13236.89,12845.27,12845.27,456800],["2021-09-21",12845.27,13315.22,12610.29,13158.57,565000],["2021-09-22",13158.57,13158.57,12845.27,13001.92,239600],["2021-09-23",13158.57,13158.57,12845.27,12845.27,225300],["2021-09-24",12845.27,12845.27,12688.62,12688.62,188300],["2021-09-27",12688.62,12766.94,12296.99,12453.64,589600],["2021-09-28",12453.64,12453.64,12062.02,12453.64,270700],["2021-09-29",12453.64,12610.29,12296.99,12610.29,225000],["2021-09-30",12610.29,12845.27,12531.97,12845.27,245100],["2021-10-01",12923.59,12923.59,12610.29,12766.94,163100],["2021-10-04",12766.94,12766.94,12531.97,12610.29,196000],["2021-10-05",12610.29,12688.62,12531.97,12688.62,208300],["2021-10-06",12688.62,13001.92,12610.29,12923.59,409400],["2021-10-07",13080.24,13550.19,12845.27,13550.19,921200],["2021-10-08",13550.19,13550.19,13393.54,13471.87,343300],["2021-10-11",13550.19,13706.84,13471.87,13471.87,550500],["2021-10-12",13471.87,13550.19,13315.22,13393.54,325800],["2021-10-13",13315.22,13393.54,13158.57,13236.89,438700],["2021-10-14",13236.89,13393.54,13001.92,13315.22,482300],["2021-10-15",13315.22,13315.22,13080.24,13080.24,435400],["2021-10-18",12923.59,13158.57,12766.94,12766.94,378900],["2021-10-19",12766.94,13315.22,12766.94,13158.57,618000],["2021-10-20",13158.57,13158.57,12923.59,13080.24,348900],["2021-10-21",13158.57,13158.57,13001.92,13001.92,249900],["2021-10-22",13001.92,13315.22,12923.59,13158.57,387900],["2021-10-25",13158.57,13236.89,13001.92,13080.24,448000],["2021-10-26",13080.24,13080.24,12923.59,13080.24,275200],["2021-10-27",13080.24,13315.22,13080.24,13158.57,434800],["2021-10-28",13158.57,13706.84,13001.92,13550.19,1051700],["2021-10-29",13550.19,14881.71,13550.19,14881.71,2488400],["2021-11-01",15038.36,15978.26,14881.71,14960.04,1747308],["2021-11-02",14881.71,15038.36,14568.41,14960.04,809200],["2021-11-03",14960.04,14960.04,14098.47,14411.76,1533400],["2021-11-04",14411.76,14411.76,13706.84,14098.47,726300],["2021-11-05",14098.47,14333.44,14020.14,14255.12,389700],["2021-11-08",14255.12,14411.76,14176.79,14255.12,460500],["2021-11-09",14255.12,14881.71,14255.12,14490.09,643200],["2021-11-10",14568.41,14881.71,14411.76,14490.09,543200],["2021-11-11",14725.06,14725.06,14411.76,14490.09,552800],["2021-11-12",14490.09,14646.74,14333.44,14333.44,566900],["2021-11-15",14333.44,15038.36,14176.79,14568.41,897900],["2021-11-16",14646.74,14646.74,14333.44,14490.09,546300],["2021-11-17",14490.09,15038.36,14411.76,14725.06,722600],["2021-11-18",14803.39,14803.39,14411.76,14646.74,801200],["2021-11-19",14646.74,14646.74,13863.49,14568.41,665600],["2021-11-22",14333.44,14568.41,13706.84,13706.84,841200],["2021-11-23",13706.84,14176.79,13315.22,13941.82,365400],["2021-11-24",14098.47,14255.12,13863.49,14098.47,296400],["2021-11-25",14098.47,14255.12,13941.82,14098.47,436200],["2021-11-26",14176.79,14568.41,14020.14,14411.76,1105500],["2021-11-29",14020.14,14881.71,14020.14,14411.76,550900],["2021-11-30",14411.76,15586.64,14333.44,14725.06,1374700],["2021-12-01",14725.06,15351.66,14568.41,14803.39,1053500],["2021-12-02",14803.39,15038.36,14646.74,14646.74,428400],["2021-12-03",14646.74,14803.39,14255.12,14411.76,605000],["2021-12-06",14411.76,14490.09,14020.14,14098.47,1041800],["2021-12-07",14098.47,14490.09,14098.47,14255.12,366700],["2021-12-08",14255.12,14490.09,14255.12,14411.76,477800],["2021-12-09",15152.94,15152.94,14658.82,14823.53,255800],["2021-12-10",14823.53,14988.24,14658.82,14823.53,315100],["2021-12-13",14823.53,16305.88,14658.82,16058.82,2054100],["2021-12-14",16058.82,16141.18,15647.06,15811.76,685700],["2021-12-15",15811.76,15976.47,15647.06,15729.41,502400],["2021-12-16",15729.41,15976.47,15482.35,15647.06,602300],["2021-12-17",15811.76,15894.12,15482.35,15647.06,722066],["2021-12-20",15647.06,15647.06,15400.0,15647.06,1267700],["2021-12-21",15894.12,16141.18,15647.06,15894.12,894400],["2021-12-22",15894.12,15976.47,15564.71,15647.06,631100],["2021-12-23",15729.41,15729.41,15235.29,15482.35,655000],["2021-12-24",15482.35,15564.71,15070.59,15317.65,522000],["2021-12-27",15235.29,15400.0,14988.24,15317.65,241500],["2021-12-28",13835.29,15482.35,13835.29,14988.24,695800],["2021-12-29",14988.24,15235.29,14658.82,15235.29,396600],["2021-12-30",15235.29,15235.29,14823.53,15152.94,324400],["2021-12-31",14988.24,15317.65,14988.24,15317.65,196100],["2022-01-04",15482.35,15647.06,15152.94,15400.0,335800],["2022-01-05",15400.0,15729.41,15235.29,15647.06,613500],["2022-01-06",15647.06,16388.24,15647.06,16058.82,1469300],["2022-01-07",16058.82,16223.53,15811.76,16058.82,502600],["2022-01-10",16058.82,16058.82,15317.65,15317.65,639600],["2022-01-11",15235.29,15235.29,14494.12,14494.12,890500],["2022-01-12",14494.12,14823.53,13835.29,14247.06,485700],["2022-01-13",14000.0,14823.53,13670.59,14823.53,796700],["2022-01-14",14823.53,14823.53,13588.24,14411.76,200700],["2022-01-17",14823.53,14905.88,13835.29,14411.76,297800],["2022-01-18",14411.76,14411.76,13176.47,13176.47,262100],["2022-01-19",11858.82,13588.24,11858.82,12764.71,758500],["2022-01-20",12352.94,13505.88,12352.94,13423.53,203700],["2022-01-21",13423.53,14741.18,13423.53,14247.06,365600],["2022-01-24",14247.06,14247.06,12847.06,13917.65,270400],["2022-01-25",13176.47,14411.76,13176.47,14411.76,241876],["2022-01-26",14329.41,14411.76,13752.94,13835.29,200200],["2022-01-27",13917.65,14741.18,13752.94,13835.29,124776],["2022-01-28",13835.29,14411.76,13670.59,13752.94,202400],["2022-02-07",13752.94,14411.76,13752.94,14000.0,194768],["2022-02-08",13917.65,14000.0,13752.94,14000.0,136500],["2022-02-09",13835.29,14164.71,13752.94,13917.65,176348],["2022-02-10",14000.0,14000.0,13752.94,13917.65,99708],["2022-02-11",13917.65,13917.65,13670.59,13835.29,127900],["2022-02-14",13835.29,13917.65,13258.82,13258.82,299924],["2022-02-15",13752.94,13752.94,13258.82,13588.24,225200],["2022-02-16",13588.24,13835.29,13588.24,13752.94,174000],["2022-02-17",13752.94,14000.0,13752.94,13917.65,188700],["2022-02-18",13752.94,13917.65,13505.88,13752.94,347800],["2022-02-21",13588.24,14000.0,13588.24,14000.0,297100],["2022-02-22",14000.0,14164.71,13752.94,13917.65,394368],["2022-02-23",13917.65,14000.0,13835.29,13917.65,194400],["2022-02-24",13917.65,13917.65,13176.47,13505.88,391200],["2022-02-25",13505.88,13835.29,13341.18,13588.24,197500],["2022-02-28",13588.24,13588.24,13341.18,13423.53,206040],["2022-03-01",13423.53,13835.29,13423.53,13505.88,178540],["2022-03-02",13752.94,13835.29,13341.18,13423.53,181000],["2022-03-03",13423.53,13505.88,13341.18,13423.53,215100],["2022-03-04",13423.53,14082.35,13423.53,14000.0,574000],["2022-03-07",14082.35,14082.35,13752.94,13835.29,256800],["2022-03-08",13670.59,14164.71,13670.59,13835.29,412500],["2022-03-09",13670.59,13917.65,13670.59,13917.65,226140],["2022-03-10",13917.65,14082.35,13835.29,13917.65,253900],["2022-03-11",13917.65,13917.65,13670.59,13752.94,261900],["2022-03-14",13752.94,13835.29,13505.88,13670.59,155700],["2022-03-15",13670.59,13670.59,13505.88,13505.88,174400],["2022-03-16",13752.94,13835.29,13588.24,13752.94,242700],["2022-03-17",13835.29,14576.47,13835.29,14411.76,1371300],["2022-03-18",14411.76,14411.76,14082.35,14082.35,379632],["2022-03-21",14164.71,14164.71,13917.65,14082.35,256212],["2022-03-22",14164.71,14164.71,13752.94,13835.29,783752],["2022-03-23",13835.29,14000.0,13752.94,13917.65,234100],["2022-03-24",13917.65,13917.65,13752.94,13917.65,195600],["2022-03-25",13835.29,14823.53,13752.94,14494.12,997700],["2022-03-28",14411.76,14494.12,14000.0,14164.71,354728],["2022-03-29",12764.71,14411.76,12764.71,14329.41,231400],["2022-03-30",14164.71,14247.06,13752.94,14082.35,313600],["2022-03-31",14082.35,14329.41,13917.65,14082.35,164240],["2022-04-01",14000.0,14082.35,13752.94,13917.65,178100],["2022-04-04",13917.65,14247.06,13917.65,14082.35,333000],["2022-04-05",14082.35,14247.06,13917.65,14082.35,240900],["2022-04-06",14082.35,14082.35,13752.94,14000.0,212500],["2022-04-07",13835.29,14000.0,13835.29,13835.29,231800],["2022-04-08",13917.65,13917.65,13670.59,13917.65,249400],["2022-04-12",13917.65,13917.65,13505.88,13588.24,220900],["2022-04-13",13588.24,13752.94,13423.53,13670.59,272200],["2022-04-14",13670.59,13752.94,13505.88,13670.59,139900],["2022-04-15",12352.94,13752.94,12352.94,13588.24,126300],["2022-04-18",13588.24,13752.94,13258.82,13588.24,523400],["2022-04-19",13752.94,13917.65,13505.88,13670.59,443200],["2022-04-20",14247.06,14658.82,13505.88,14082.35,761900],["2022-04-21",14082.35,14164.71,13588.24,13917.65,191200],["2022-04-22",13835.29,14164.71,13752.94,14082.35,303100],["2022-04-25",14082.35,14164.71,13670.59,13752.94,408900],["2022-04-26",13670.59,13917.65,13176.47,13917.65,369600],["2022-04-27",13752.94,14082.35,13752.94,14000.0,353600],["2022-04-28",14000.0,15152.94,14000.0,14823.53,1824400],["2022-04-29",14905.88,15235.29,14576.47,14741.18,775100],["2022-05-04",14741.18,14741.18,14411.76,14494.12,516400],["2022-05-05",14411.76,14576.47,13670.59,14164.71,931900],["2022-05-06",14000.0,14000.0,13505.88,13670.59,487400],["2022-05-09",13670.59,13670.59,12352.94,12352.94,621200],["2022-05-10",11529.41,12352.94,11117.65,12105.88,615800],["2022-05-11",12517.65,13176.47,12270.59,12764.71,191400],["2022-05-12",12764.71,12764.71,11529.41,11611.76,212400],["2022-05-13",11529.41,11694.12,10458.82,11694.12,490900],["2022-05-16",11694.12,11941.18,11447.06,11941.18,1362560],["2022-05-17",11529.41,12270.59,11529.41,12188.24,4847100],["2022-05-18",12352.94,12352.94,12023.53,12188.24,1865376],["2022-05-19",12023.53,12352.94,11776.47,12188.24,109900],["2022-05-20",12188.24,12600.0,12188.24,12435.29,415200],["2022-05-23",12435.29,12600.0,12105.88,12188.24,238900],["2022-05-24",12188.24,12270.59,11858.82,12270.59,123800],["2022-05-25",12270.59,12764.71,12270.59,12764.71,511800],["2022-05-26",12682.35,12764.71,12435.29,12682.35,213540],["2022-05-27",12352.94,12847.06,12352.94,12682.35,175300],["2022-05-30",12682.35,12682.35,12188.24,12435.29,1268300],["2022-05-31",12435.29,12682.35,12105.88,12517.65,357600],["2022-06-01",12517.65,12682.35,12270.59,12517.65,199947],["2022-06-02",12517.65,12517.65,12023.53,12023.53,224100],["2022-06-03",12023.53,12188.24,11941.18,11941.18,63500],["2022-06-06",11941.18,12023.53,11776.47,11941.18,193200],["2022-06-07",11858.82,11858.82,11529.41,11776.47,2652400],["2022-06-08",11776.47,11858.82,11611.76,11694.12,258100],["2022-06-09",11776.47,11776.47,11529.41,11776.47,263608],["2022-06-10",11776.47,12270.59,11529.41,12188.24,1714300],["2022-06-13",12188.24,12188.24,11035.29,11035.29,982700],["2022-06-14",10705.88,10705.88,9964.71,10211.76,770202],["2022-06-15",9882.35,9964.71,9223.53,9223.53,1374700],["2022-06-16",9223.53,9223.53,8317.65,9141.18,1709700],["2022-06-17",8235.29,8235.29,8235.29,8235.29,669200],["2022-06-20",7494.12,7494.12,7411.76,7411.76,420000],["2022-06-21",6670.59,6670.59,6670.59,6670.59,213400],["2022-06-22",6011.76,7247.06,6011.76,7247.06,2225400],["2022-06-23",7247.06,7411.76,6752.94,7411.76,493300],["2022-06-24",7411.76,7576.47,7000.0,7411.76,528100],["2022-06-27",7411.76,7494.12,7000.0,7247.06,1147200],["2022-06-28",7247.06,7411.76,7082.35,7411.76,1692000],["2022-06-29",7247.06,7411.76,7000.0,7411.76,256800],["2022-06-30",7247.06,7411.76,7082.35,7247.06,1436000],["2022-07-01",7082.35,7247.06,6752.94,7247.06,627200],["2022-07-04",6588.24,7247.06,6588.24,7000.0,667100],["2022-07-05",6752.94,7000.0,6341.18,6341.18,2161500],["2022-07-06",6341.18,6752.94,5764.71,6752.94,1690600],["2022-07-07",6752.94,6835.29,6094.12,6835.29,344400],["2022-07-08",6670.59,6670.59,6258.82,6258.82,854100],["2022-07-11",6176.47,6258.82,5764.71,6176.47,827000],["2022-07-12",6094.12,6341.18,5929.41,6341.18,206200],["2022-07-13",6341.18,6588.24,6176.47,6423.53,434600],["2022-07-14",6341.18,6505.88,6258.82,6505.88,458600],["2022-07-15",6670.59,6752.94,6341.18,6670.59,917904],["2022-07-18",6670.59,7000.0,6588.24,6670.59,327600],["2022-07-19",6670.59,7000.0,6588.24,6752.94,579500],["2022-07-20",6752.94,6917.65,6752.94,6835.29,483340],["2022-07-21",6835.29,6917.65,6752.94,6835.29,163200],["2022-07-22",6835.29,6917.65,6752.94,6752.94,293400],["2022-07-25",6752.94,6752.94,6505.88,6588.24,312100],["2022-07-26",6588.24,6588.24,6423.53,6505.88,144000],["2022-07-27",6423.53,6670.59,6258.82,6670.59,367600],["2022-07-28",6670.59,6835.29,6670.59,6835.29,501900],["2022-07-29",6917.65,7164.71,6752.94,7000.0,665500],["2022-08-01",7000.0,7247.06,6917.65,7164.71,645900],["2022-08-02",7082.35,7329.41,7082.35,7164.71,284600],["2022-08-03",7164.71,7247.06,7000.0,7164.71,316700],["2022-08-04",7247.06,7247.06,7000.0,7082.35,396000],["2022-08-05",7082.35,7082.35,6917.65,7082.35,324000],["2022-08-08",7082.35,7741.18,7082.35,7741.18,1792100],["2022-08-09",8070.59,8070.59,7658.82,7741.18,731300],["2022-08-10",7741.18,7741.18,7576.47,7741.18,421900],["2022-08-11",7741.18,7905.88,7494.12,7658.82,735200],["2022-08-12",7494.12,7741.18,7411.76,7741.18,367500],["2022-08-15",7741.18,7905.88,7576.47,7658.82,504500],["2022-08-16",7658.82,7741.18,7494.12,7658.82,417000],["2022-08-17",7658.82,7658.82,7411.76,7576.47,632200],["2022-08-18",7494.12,7494.12,7247.06,7247.06,421800],["2022-08-19",7164.71,7411.76,6917.65,7164.71,701400],["2022-08-22",7164.71,7164.71,6752.94,7000.0,448100],["2022-08-23",6835.29,7247.06,6752.94,7247.06,295620],["2022-08-24",7247.06,7411.76,7082.35,7247.06,305200],["2022-08-25",7247.06,7411.76,7164.71,7411.76,425200],["2022-08-26",7411.76,7411.76,7164.71,7329.41,243400],["2022-08-29",7082.35,7164.71,6835.29,7164.71,1017300],["2022-08-30",7164.71,7329.41,7082.35,7164.71,228500],["2022-08-31",7082.35,7164.71,7000.0,7164.71,139600],["2022-09-05",7082.35,7329.41,7000.0,7164.71,432000],["2022-09-06",7082.35,7082.35,6917.65,7082.35,277600],["2022-09-07",7082.35,7329.41,6917.65,7082.35,524400],["2022-09-08",7082.35,7164.71,6917.65,7164.71,629800],["2022-09-09",7164.71,7329.41,7000.0,7082.35,284200],["2022-09-12",7164.71,7247.06,7000.0,7082.35,344900],["2022-09-13",7082.35,7082.35,7000.0,7082.35,81600],["2022-09-14",7000.0,7000.0,6835.29,7000.0,1231300],["2022-09-15",7000.0,7082.35,6835.29,6917.65,372800],["2022-09-16",6917.65,7000.0,6752.94,6917.65,325400],["2022-09-19",6752.94,6917.65,6588.24,6752.94,627600],["2022-09-20",6752.94,6752.94,6341.18,6505.88,331100],["2022-09-21",6505.88,6505.88,6258.82,6423.53,196200],["2022-09-22",6341.18,6423.53,6176.47,6423.53,107200],["2022-09-23",6423.53,6588.24,6341.18,6505.88,168600],["2022-09-26",6505.88,6505.88,6176.47,6341.18,269900],["2022-09-27",6176.47,6341.18,6176.47,6258.82,358700],["2022-09-28",6176.47,6341.18,6176.47,6341.18,252100],["2022-09-29",6423.53,6423.53,6176.47,6423.53,171800],["2022-09-30",6258.82,6341.18,5929.41,6341.18,571100],["2022-10-03",6341.18,6423.53,6011.76,6094.12,281300],["2022-10-04",6094.12,6176.47,5517.65,5517.65,554100],["2022-10-05",5600.0,5764.71,5517.65,5682.35,871700],["2022-10-06",5764.71,5764.71,5188.24,5517.65,972000],["2022-10-07",5352.94,5435.29,5023.53,5023.53,454700],["2022-10-10",4611.76,4776.47,4529.41,4611.76,1038900],["2022-10-11",4611.76,4941.18,4200.0,4941.18,2143700],["2022-10-12",4941.18,5435.29,4611.76,5435.29,942000],["2022-10-13",5352.94,5847.06,5188.24,5847.06,1227100],["2022-10-14",5847.06,6176.47,5764.71,6094.12,1092600],["2022-10-17",6094.12,6176.47,5600.0,5929.41,974200],["2022-10-18",5929.41,6505.88,5847.06,6505.88,2131100],["2022-10-19",6505.88,6835.29,6341.18,6505.88,899800],["2022-10-20",6505.88,6588.24,6258.82,6505.88,664100],["2022-10-21",6505.88,6505.88,5929.41,5929.41,757200],["2022-10-24",5929.41,6176.47,5517.65,6094.12,2200900],["2022-10-25",6094.12,6505.88,5682.35,6423.53,1961500],["2022-10-26",6423.53,6752.94,6258.82,6423.53,1806800],["2022-10-27",6423.53,6917.65,6094.12,6917.65,3201500],["2022-10-28",7000.0,7000.0,6588.24,7000.0,1795100],["2022-10-31",6835.29,6835.29,6588.24,6752.94,454400],["2022-11-01",6835.29,6917.65,6670.59,6835.29,712700],["2022-11-02",6752.94,6835.29,6670.59,6752.94,381500],["2022-11-03",6670.59,6670.59,6505.88,6505.88,519200],["2022-11-04",6505.88,6588.24,5929.41,5929.41,770100],["2022-11-07",5929.41,5929.41,5352.94,5352.94,506500],["2022-11-08",5352.94,5847.06,4858.82,5847.06,699600],["2022-11-09",5764.71,5847.06,5600.0,5764.71,194400],["2022-11-10",5682.35,5682.35,5188.24,5188.24,295000],["2022-11-11",5270.59,5352.94,4694.12,4941.18,1157200],["2022-11-14",4529.41,4529.41,4447.06,4447.06,280000],["2022-11-15",4035.29,4035.29,4035.29,4035.29,40100],["2022-11-16",3705.88,3705.88,3705.88,3705.88,750400],["2022-11-17",3376.47,4035.29,3376.47,4035.29,6359200],["2022-11-18",4035.29,4282.35,3788.24,4282.35,1084000],["2022-11-21",4200.0,4364.71,3870.59,4117.65,2455300],["2022-11-22",4035.29,4282.35,3705.88,4200.0,2239000],["2022-11-23",4200.0,4200.0,3788.24,3788.24,1817700],["2022-11-24",3623.53,3623.53,3458.82,3458.82,1292500],["2022-11-25",3294.12,3705.88,3294.12,3458.82,1509700],["2022-11-28",3541.18,3788.24,3541.18,3705.88,1416500],["2022-11-29",3788.24,3870.59,3541.18,3788.24,2159000],["2022-11-30",3788.24,4117.65,3705.88,4117.65,2628400],["2022-12-01",4200.0,4529.41,4200.0,4529.41,3331900],["2022-12-02",4447.06,4611.76,4200.0,4529.41,1865600],["2022-12-05",4611.76,4858.82,4364.71,4529.41,2013500],["2022-12-06",4447.06,4529.41,4117.65,4117.65,2687000],["2022-12-07",3870.59,3952.94,3705.88,3705.88,2363400],["2022-12-08",3541.18,3952.94,3541.18,3788.24,2006600],["2022-12-09",3788.24,3788.24,3623.53,3705.88,1277500],["2022-12-12",3705.88,4035.29,3705.88,4035.29,3259900],["2022-12-13",4035.29,4282.35,3870.59,4035.29,2052900],["2022-12-14",4117.65,4364.71,3952.94,4200.0,2443300],["2022-12-15",4117.65,4282.35,3952.94,4200.0,1474400],["2022-12-16",4117.65,4200.0,3870.59,4117.65,2470100],["2022-12-19",4035.29,4117.65,3870.59,3870.59,1300500],["2022-12-20",3870.59,3870.59,3541.18,3870.59,4045700],["2022-12-21",3788.24,3788.24,3541.18,3705.88,1528000],["2022-12-22",3705.88,3705.88,3458.82,3541.18,819600],["2022-12-23",3541.18,3705.88,3458.82,3541.18,646200],["2022-12-26",3541.18,3623.53,3211.76,3458.82,2454400],["2022-12-27",3294.12,3541.18,3294.12,3458.82,587300],["2022-12-28",3458.82,3541.18,3294.12,3294.12,508900],["2022-12-29",3294.12,3458.82,3294.12,3294.12,329800],["2022-12-30",3376.47,3376.47,3211.76,3294.12,459500],["2023-01-03",3294.12,3541.18,3294.12,3541.18,792300],["2023-01-04",3541.18,3623.53,3376.47,3376.47,536200],["2023-01-05",3376.47,3541.18,3376.47,3458.82,667800],["2023-01-06",3458.82,3541.18,3376.47,3376.47,346200],["2023-01-09",3458.82,3541.18,3376.47,3458.82,831900],["2023-01-10",3541.18,3541.18,3376.47,3458.82,795000],["2023-01-11",3541.18,3705.88,3458.82,3541.18,958900],["2023-01-12",3623.53,3623.53,3458.82,3458.82,270400],["2023-01-13",3541.18,3623.53,3376.47,3458.82,1086400],["2023-01-16",3541.18,3541.18,3294.12,3376.47,760600],["2023-01-17",3376.47,3458.82,3294.12,3376.47,619500],["2023-01-18",3458.82,3541.18,3376.47,3458.82,538600],["2023-01-19",3458.82,3541.18,3458.82,3458.82,639500],["2023-01-27",3541.18,3623.53,3458.82,3541.18,650800],["2023-01-30",3541.18,3870.59,3541.18,3870.59,2089400],["2023-01-31",4035.29,4035.29,3705.88,3952.94,1493000],["2023-02-01",3952.94,4035.29,3705.88,3788.24,1830100],["2023-02-02",3705.88,3788.24,3541.18,3623.53,1604900],["2023-02-03",3623.53,3788.24,3541.18,3705.88,769900],["2023-02-06",3705.88,3788.24,3623.53,3705.88,629100],["2023-02-07",3705.88,3788.24,3541.18,3541.18,808700],["2023-02-08",3541.18,3623.53,3458.82,3623.53,527700],["2023-02-09",3623.53,3623.53,3458.82,3541.18,392600],["2023-02-10",3541.18,3705.88,3458.82,3541.18,768900],["2023-02-13",3541.18,3541.18,3376.47,3376.47,656700],["2023-02-14",3376.47,3458.82,3294.12,3458.82,403500],["2023-02-15",3458.82,3541.18,3376.47,3458.82,677300],["2023-02-16",3458.82,3705.88,3458.82,3541.18,1078500],["2023-02-17",3541.18,3788.24,3541.18,3623.53,1220000],["2023-02-20",3623.53,3788.24,3623.53,3705.88,1031500],["2023-02-21",3705.88,3870.59,3541.18,3705.88,1014600],["2023-02-22",3623.53,3705.88,3458.82,3458.82,1079500],["2023-02-23",3458.82,3623.53,3376.47,3541.18,491800],["2023-02-24",3541.18,3623.53,3458.82,3458.82,504800],["2023-02-27",3458.82,3458.82,3294.12,3376.47,642200],["2023-02-28",3458.82,3458.82,3294.12,3376.47,381200],["2023-03-01",3376.47,3458.82,3376.47,3458.82,597400],["2023-03-02",3458.82,3458.82,3376.47,3376.47,115200],["2023-03-03",3376.47,3458.82,3294.12,3376.47,1005900],["2023-03-06",3376.47,3541.18,3376.47,3376.47,673100],["2023-03-07",3376.47,3458.82,3294.12,3376.47,661700],["2023-03-08",3376.47,3458.82,3294.12,3376.47,224300],["2023-03-09",3376.47,3458.82,3376.47,3458.82,242400],["2023-03-10",3458.82,3458.82,3376.47,3376.47,587100],["2023-03-13",3376.47,3458.82,3294.12,3376.47,1243200],["2023-03-14",3376.47,3376.47,3294.12,3294.12,788800],["2023-03-15",3376.47,3458.82,3294.12,3376.47,335600],["2023-03-16",3376.47,3376.47,3294.12,3294.12,370500],["2023-03-17",3376.47,3376.47,3294.12,3294.12,241400],["2023-03-20",3376.47,3376.47,3211.76,3211.76,516700],["2023-03-21",3294.12,3294.12,3211.76,3294.12,235000],["2023-03-22",3294.12,3294.12,3211.76,3294.12,79500],["2023-03-23",3211.76,3294.12,3211.76,3211.76,273400],["2023-03-24",3294.12,3294.12,3211.76,3211.76,180200],["2023-03-27",3211.76,3294.12,3211.76,3211.76,383000],["2023-03-28",3211.76,3458.82,3211.76,3376.47,1287800],["2023-03-29",3376.47,3376.47,3294.12,3294.12,192100],["2023-03-30",3376.47,3376.47,3211.76,3211.76,632600],["2023-03-31",3294.12,3376.47,3211.76,3294.12,501200],["2023-04-03",3376.47,3376.47,3294.12,3376.47,448500],["2023-04-04",3376.47,3458.82,3294.12,3376.47,969400],["2023-04-05",3376.47,3623.53,3376.47,3541.18,1636400],["2023-04-06",3623.53,3788.24,3541.18,3541.18,2408200],["2023-04-07",3541.18,3705.88,3376.47,3541.18,1942300],["2023-04-10",3541.18,3705.88,3458.82,3541.18,1020500],["2023-04-11",3458.82,3541.18,3376.47,3458.82,984400],["2023-04-12",3458.82,3541.18,3376.47,3458.82,598100],["2023-04-13",3458.82,3541.18,3376.47,3376.47,463900],["2023-04-14",3376.47,3541.18,3376.47,3376.47,1411900],["2023-04-17",3376.47,3376.47,3294.12,3376.47,183200],["2023-04-18",3376.47,3458.82,3294.12,3376.47,583300],["2023-04-19",3376.47,3458.82,3294.12,3376.47,409500],["2023-04-20",3376.47,3458.82,3376.47,3458.82,360000],["2023-04-21",3458.82,3458.82,3294.12,3376.47,800500],["2023-04-24",3376.47,3458.82,3294.12,3376.47,387700],["2023-04-25",3376.47,3458.82,3294.12,3294.12,469700],["2023-04-26",3294.12,3376.47,3294.12,3376.47,419800],["2023-04-27",3376.47,3458.82,3294.12,3376.47,517500],["2023-04-28",3376.47,3458.82,3376.47,3376.47,611600],["2023-05-04",3376.47,3376.47,3294.12,3294.12,629200],["2023-05-05",3294.12,3376.47,3294.12,3294.12,756100],["2023-05-08",3376.47,3541.18,3294.12,3458.82,1367800],["2023-05-09",3458.82,3458.82,3376.47,3458.82,841700],["2023-05-10",3458.82,3623.53,3376.47,3623.53,2250700],["2023-05-11",3623.53,3705.88,3541.18,3541.18,1696000],["2023-05-12",3541.18,3870.59,3541.18,3870.59,4300400],["2023-05-15",3870.59,4117.65,3788.24,3788.24,2028300],["2023-05-16",3788.24,3870.59,3705.88,3788.24,2355600],["2023-05-17",3788.24,3952.94,3705.88,3788.24,1939400],["2023-05-18",3788.24,4117.65,3788.24,3952.94,4108300],["2023-05-19",3952.94,4035.29,3705.88,3952.94,1767600],["2023-05-22",3870.59,3952.94,3788.24,3870.59,1533600],["2023-05-23",3870.59,3952.94,3705.88,3870.59,920000],["2023-05-24",3870.59,3952.94,3788.24,3870.59,1244600],["2023-05-25",3870.59,3952.94,3788.24,3952.94,930700],["2023-05-26",3952.94,4282.35,3952.94,4117.65,2261900],["2023-05-29",4200.0,4529.41,4200.0,4529.41,3860200],["2023-05-30",4941.18,4941.18,4447.06,4694.12,2357500],["2023-05-31",4694.12,5105.88,4611.76,5105.88,4533900],["2023-06-01",5105.88,5600.0,5105.88,5270.59,2894600],["2023-06-02",5270.59,5435.29,4776.47,4941.18,3069700],["2023-06-05",4941.18,5105.88,4858.82,4941.18,1860000],["2023-06-06",5023.53,5435.29,4941.18,5435.29,2279200],["2023-06-07",5435.29,5682.35,5435.29,5517.65,2132700],["2023-06-08",5600.0,5600.0,5105.88,5105.88,2627700],["2023-06-09",5105.88,5188.24,4941.18,5188.24,1534900],["2023-06-12",5188.24,5435.29,5188.24,5270.59,1467800],["2023-06-13",5352.94,5435.29,5188.24,5270.59,1870800],["2023-06-14",5352.94,5352.94,4941.18,5023.53,2068900],["2023-06-15",5023.53,5105.88,4858.82,4941.18,989600],["2023-06-16",5023.53,5105.88,4858.82,4858.82,884300],["2023-06-19",4941.18,5023.53,4447.06,4447.06,2873500],["2023-06-20",4529.41,4858.82,4447.06,4858.82,1265600],["2023-06-21",5023.53,5023.53,4776.47,4941.18,812100],["2023-06-22",5023.53,5105.88,4858.82,5023.53,973400],["2023-06-23",5023.53,5105.88,4858.82,4941.18,1012400],["2023-06-26",5023.53,5023.53,4529.41,4776.47,1859800],["2023-06-27",4776.47,4858.82,4694.12,4776.47,538400],["2023-06-28",4776.47,4858.82,4529.41,4694.12,908700],["2023-06-29",4611.76,4694.12,4529.41,4611.76,703600],["2023-06-30",4611.76,4611.76,4447.06,4447.06,906900],["2023-07-03",4529.41,4611.76,4447.06,4611.76,656500],["2023-07-04",4611.76,4858.82,4611.76,4858.82,863600],["2023-07-05",4858.82,4858.82,4694.12,4694.12,1391600],["2023-07-06",4694.12,4776.47,4611.76,4611.76,631200],["2023-07-07",4611.76,4776.47,4529.41,4776.47,652500],["2023-07-10",4776.47,5023.53,4776.47,4941.18,1119300],["2023-07-11",4941.18,5188.24,4941.18,5023.53,2396500],["2023-07-12",5023.53,5188.24,4941.18,5105.88,1288200],["2023-07-13",5188.24,5188.24,4941.18,5105.88,1059300],["2023-07-14",5105.88,5270.59,5023.53,5270.59,1333300],["2023-07-17",5352.94,5435.29,5105.88,5105.88,1518100],["2023-07-18",5105.88,5188.24,5023.53,5105.88,1117700],["2023-07-19",5561.76,5561.76,5105.88,5197.06,1191000],["2023-07-20",5197.06,5197.06,5014.71,5197.06,589700],["2023-07-21",5197.06,5652.94,5197.06,5652.94,2460400],["2023-07-24",5652.94,5744.12,5470.59,5744.12,1892400],["2023-07-25",5744.12,5835.29,5561.76,5561.76,1135300],["2023-07-26",5561.76,5561.76,5470.59,5470.59,1320300],["2023-07-27",5470.59,5744.12,5379.41,5561.76,1625200],["2023-07-28",5561.76,6108.82,5561.76,6017.65,4848100],["2023-07-31",6017.65,6200.0,5835.29,5926.47,1663000],["2023-08-01",5926.47,6200.0,5744.12,5744.12,2946300],["2023-08-02",6017.65,6017.65,5652.94,5835.29,1067800],["2023-08-03",5835.29,5926.47,5652.94,5744.12,914000],["2023-08-04",5744.12,5926.47,5652.94,5744.12,1870900],["2023-08-07",5835.29,5926.47,5652.94,5835.29,2198200],["2023-08-08",5835.29,6291.18,5744.12,6108.82,3200200],["2023-08-09",6108.82,6108.82,5926.47,6017.65,1465100],["2023-08-10",6017.65,6017.65,5652.94,5652.94,2554800],["2023-08-11",5744.12,5835.29,5561.76,5744.12,1577600],["2023-08-14",5744.12,5835.29,5652.94,5835.29,1175200],["2023-08-15",5835.29,5926.47,5744.12,5835.29,1035400],["2023-08-16",5835.29,5835.29,5652.94,5744.12,1182700],["2023-08-17",5744.12,5744.12,5561.76,5561.76,1914400],["2023-08-18",5561.76,5561.76,5014.71,5014.71,3364700],["2023-08-21",5014.71,5197.06,4832.35,5014.71,1495200],["2023-08-22",5105.88,5197.06,4832.35,5105.88,1330400],["2023-08-23",5197.06,5197.06,5014.71,5105.88,1025400],["2023-08-24",5105.88,5197.06,5014.71,5197.06,597300],["2023-08-25",5197.06,5197.06,5105.88,5105.88,537500],["2023-08-28",5105.88,5105.88,5014.71,5014.71,894600],["2023-08-29",5014.71,5379.41,5014.71,5197.06,1038500],["2023-08-30",5197.06,5288.24,5105.88,5197.06,431000],["2023-08-31",5197.06,5288.24,5105.88,5197.06,750800],["2023-09-05",5288.24,5561.76,5197.06,5470.59,1102500],["2023-09-06",5470.59,5652.94,5379.41,5561.76,1034100],["2023-09-07",5561.76,5652.94,5379.41,5470.59,1692000],["2023-09-08",5470.59,5561.76,5379.41,5561.76,1554000],["2023-09-11",5561.76,5652.94,5288.24,5288.24,1823000],["2023-09-12",5288.24,5379.41,5197.06,5379.41,987700],["2023-09-13",5379.41,5470.59,5105.88,5197.06,1425600],["2023-09-14",5197.06,5197.06,4923.53,5014.71,1427700],["2023-09-15",5014.71,5105.88,4923.53,5014.71,647500],["2023-09-18",5014.71,5014.71,4832.35,4923.53,935400],["2023-09-19",4923.53,5014.71,4832.35,4923.53,627800],["2023-09-20",4923.53,5105.88,4832.35,5105.88,541900],["2023-09-21",5105.88,5105.88,4923.53,4923.53,724400],["2023-09-22",4923.53,4923.53,4650.0,4832.35,1381700],["2023-09-25",4741.18,4832.35,4376.47,4376.47,948200],["2023-09-26",4467.65,4467.65,4194.12,4194.12,875800],["2023-09-27",4102.94,4285.29,3920.59,4194.12,1121600],["2023-09-28",4285.29,4285.29,4011.76,4102.94,400500],["2023-09-29",4102.94,4376.47,4102.94,4194.12,1053900],["2023-10-02",4194.12,4376.47,4194.12,4285.29,417300],["2023-10-03",4194.12,4194.12,4011.76,4011.76,812300],["2023-10-04",4011.76,4102.94,3920.59,4011.76,453500],["2023-10-05",4011.76,4102.94,3920.59,4011.76,262100],["2023-10-06",3920.59,4102.94,3920.59,4011.76,285600],["2023-10-09",4011.76,4194.12,3920.59,4194.12,507800],["2023-10-10",4285.29,4558.82,4194.12,4558.82,1780700],["2023-10-11",4558.82,4650.0,4376.47,4650.0,947600],["2023-10-12",4650.0,4741.18,4467.65,4741.18,973300],["2023-10-13",4650.0,4650.0,4376.47,4650.0,841100],["2023-10-16",4650.0,4741.18,4467.65,4467.65,505200],["2023-10-17",4467.65,4558.82,4376.47,4376.47,780300],["2023-10-18",4467.65,4467.65,4011.76,4285.29,841000],["2023-10-19",4194.12,4285.29,4011.76,4194.12,743200],["2023-10-20",4194.12,4376.47,4011.76,4376.47,675400],["2023-10-23",4376.47,4467.65,4194.12,4285.29,436900],["2023-10-24",4194.12,4467.65,4194.12,4467.65,1058000],["2023-10-25",4467.65,4558.82,4285.29,4467.65,748200],["2023-10-26",4467.65,4467.65,4102.94,4102.94,1297600],["2023-10-27",4102.94,4194.12,4011.76,4194.12,799600],["2023-10-30",4194.12,4194.12,4011.76,4194.12,548700],["2023-10-31",4194.12,4194.12,4011.76,4102.94,523700],["2023-11-01",4102.94,4194.12,4011.76,4194.12,585800],["2023-11-02",4194.12,4467.65,4102.94,4467.65,1132600],["2023-11-03",4467.65,4467.65,4285.29,4376.47,495900],["2023-11-06",4376.47,4467.65,4285.29,4467.65,707200],["2023-11-07",4467.65,4467.65,4285.29,4285.29,635500],["2023-11-08",4285.29,4558.82,4194.12,4558.82,1208900],["2023-11-09",4558.82,4741.18,4558.82,4650.0,2022600],["2023-11-10",4650.0,4650.0,4467.65,4558.82,1026000],["2023-11-13",4558.82,4650.0,4467.65,4558.82,721800],["2023-11-14",4558.82,4741.18,4558.82,4741.18,1689800],["2023-11-15",4650.0,4832.35,4650.0,4832.35,2260800],["2023-11-16",4832.35,4832.35,4650.0,4741.18,1031500],["2023-11-17",4741.18,4832.35,4376.47,4741.18,2310600],["2023-11-20",4650.0,4741.18,4467.65,4741.18,921900],["2023-11-21",4741.18,4741.18,4558.82,4558.82,745100],["2023-11-22",4558.82,4741.18,4558.82,4650.0,1070100],["2023-11-23",4650.0,4741.18,4467.65,4467.65,1554100],["2023-11-24",4467.65,4558.82,4285.29,4558.82,1084000],["2023-11-27",4558.82,4558.82,4376.47,4467.65,430900],["2023-11-28",4467.65,4741.18,4467.65,4650.0,1539800],["2023-11-29",4650.0,4650.0,4558.82,4650.0,803000],["2023-11-30",4650.0,4832.35,4558.82,4741.18,2461100],["2023-12-01",4741.18,4832.35,4558.82,4832.35,1320400],["2023-12-04",4832.35,5014.71,4832.35,5014.71,2483200],["2023-12-05",5014.71,5014.71,4832.35,5014.71,1008900],["2023-12-06",5014.71,5105.88,4923.53,5014.71,1173600],["2023-12-07",5014.71,5105.88,4741.18,4923.53,2068200],["2023-12-08",4832.35,4923.53,4741.18,4923.53,637000],["2023-12-11",4923.53,4923.53,4741.18,4832.35,510400],["2023-12-12",4832.35,4923.53,4741.18,4741.18,986900],["2023-12-13",4741.18,4923.53,4650.0,4741.18,1595900],["2023-12-14",4741.18,4832.35,4650.0,4650.0,1947200],["2023-12-15",4650.0,4832.35,4650.0,4741.18,1373400],["2023-12-18",4741.18,4923.53,4650.0,4832.35,2373900],["2023-12-19",4832.35,5288.24,4832.35,5197.06,6132800],["2023-12-20",5197.06,5288.24,5105.88,5105.88,1194000],["2023-12-21",5105.88,5197.06,4923.53,5105.88,3120100],["2023-12-22",5105.88,5379.41,5105.88,5197.06,2202000],["2023-12-25",5197.06,5288.24,5105.88,5288.24,2170100],["2023-12-26",5288.24,5288.24,5105.88,5197.06,1044500],["2023-12-27",5197.06,5288.24,5105.88,5288.24,2915700],["2023-12-28",5288.24,5652.94,5288.24,5652.94,3733300],["2023-12-29",5652.94,5744.12,5470.59,5561.76,2611000],["2024-01-02",5561.76,5744.12,5470.59,5652.94,1223500],["2024-01-03",5652.94,5744.12,5470.59,5744.12,2213200],["2024-01-04",5652.94,5835.29,5652.94,5652.94,2045200],["2024-01-05",5652.94,5652.94,5470.59,5652.94,1406200],["2024-01-08",5561.76,5744.12,5561.76,5744.12,1874800],["2024-01-09",5744.12,5835.29,5561.76,5652.94,1058900],["2024-01-10",5652.94,5652.94,5470.59,5470.59,1095600],["2024-01-11",5470.59,5835.29,5470.59,5835.29,2746300],["2024-01-12",5835.29,5835.29,5561.76,5744.12,1166000],["2024-01-15",5744.12,5835.29,5561.76,5744.12,722600],["2024-01-16",5744.12,5744.12,5561.76,5744.12,1369600],["2024-01-17",5744.12,5744.12,5561.76,5561.76,877100],["2024-01-18",5561.76,5835.29,5561.76,5652.94,1235200],["2024-01-19",5652.94,5744.12,5561.76,5744.12,929900],["2024-01-22",5744.12,5835.29,5652.94,5744.12,1039600],["2024-01-23",5744.12,6017.65,5652.94,6017.65,2860200],["2024-01-24",6017.65,6017.65,5835.29,5926.47,1287000],["2024-01-25",5835.29,5926.47,5744.12,5926.47,835200],["2024-01-26",5835.29,6017.65,5835.29,5926.47,1275700],["2024-01-29",5926.47,5926.47,5835.29,5926.47,820200],["2024-01-30",5926.47,5926.47,5835.29,5835.29,556300],["2024-01-31",5835.29,5926.47,5744.12,5744.12,2144400],["2024-02-01",5744.12,5835.29,5652.94,5744.12,739500],["2024-02-02",5744.12,5744.12,5652.94,5652.94,843000],["2024-02-05",5652.94,5744.12,5561.76,5652.94,1153100],["2024-02-06",5652.94,5744.12,5561.76,5744.12,350400],["2024-02-07",5744.12,5835.29,5652.94,5835.29,563400],["2024-02-15",5835.29,5835.29,5744.12,5744.12,408300],["2024-02-16",5744.12,5835.29,5652.94,5744.12,568700],["2024-02-19",5744.12,5835.29,5744.12,5835.29,681800],["2024-02-20",5835.29,6382.35,5835.29,6382.35,4864100],["2024-02-21",6473.53,6564.71,6200.0,6291.18,1000600],["2024-02-22",6291.18,6747.06,6291.18,6564.71,2102200],["2024-02-23",6564.71,6655.88,6017.65,6200.0,2586600],["2024-02-26",6200.0,6291.18,6017.65,6291.18,1288600],["2024-02-27",6291.18,6382.35,6200.0,6291.18,992400],["2024-02-28",6291.18,6655.88,6291.18,6473.53,1995300],["2024-02-29",6473.53,6473.53,6291.18,6473.53,946700],["2024-03-01",6473.53,6564.71,6291.18,6382.35,879000],["2024-03-04",6382.35,6473.53,6291.18,6382.35,1754400],["2024-03-05",6473.53,6747.06,6382.35,6564.71,2484400],["2024-03-06",6655.88,6655.88,6291.18,6473.53,1561700],["2024-03-07",6473.53,6564.71,6382.35,6473.53,1560000],["2024-03-08",6473.53,6564.71,6200.0,6291.18,1496900],["2024-03-11",6291.18,6382.35,6108.82,6200.0,1728400],["2024-03-12",6200.0,6291.18,6108.82,6200.0,820900],["2024-03-13",6200.0,6382.35,6200.0,6382.35,1332500],["2024-03-14",6382.35,6473.53,6200.0,6291.18,1424000],["2024-03-15",6291.18,6473.53,6200.0,6382.35,1199200],["2024-03-18",6382.35,6838.24,6291.18,6564.71,3993200],["2024-03-19",6564.71,6655.88,6382.35,6655.88,1612400],["2024-03-20",6655.88,6838.24,6564.71,6747.06,3450300],["2024-03-21",6747.06,6838.24,6564.71,6838.24,978000],["2024-03-22",6747.06,6838.24,6655.88,6655.88,1539300],["2024-03-25",6655.88,6655.88,6473.53,6473.53,1257800],["2024-03-26",6473.53,6655.88,6382.35,6564.71,1230400],["2024-03-27",6564.71,6655.88,6473.53,6564.71,755500],["2024-03-28",6564.71,6655.88,6473.53,6655.88,706400],["2024-03-29",6564.71,6655.88,6473.53,6564.71,660500],["2024-04-01",6564.71,6564.71,6291.18,6382.35,977800],["2024-04-02",6382.35,6473.53,6291.18,6473.53,1263000],["2024-04-03",6382.35,6473.53,6291.18,6382.35,724800],["2024-04-04",6291.18,6382.35,6017.65,6200.0,2589000],["2024-04-05",6200.0,6200.0,5652.94,5652.94,3133300],["2024-04-08",5652.94,5652.94,5379.41,5470.59,1627700],["2024-04-09",5470.59,5561.76,5379.41,5561.76,401100],["2024-04-10",5561.76,5652.94,5470.59,5561.76,760500],["2024-04-11",5561.76,5561.76,5379.41,5561.76,713400],["2024-04-12",5561.76,5561.76,5379.41,5470.59,799700],["2024-04-15",5470.59,5470.59,4923.53,4923.53,2313300],["2024-04-16",4923.53,4923.53,4467.65,4741.18,3797800],["2024-04-17",4741.18,4832.35,4558.82,4741.18,1065400],["2024-04-19",4650.0,4741.18,4467.65,4650.0,1262500],["2024-04-22",4558.82,4741.18,4558.82,4650.0,777300],["2024-04-23",4650.0,4741.18,4467.65,4558.82,850500],["2024-04-24",4467.65,4741.18,4467.65,4650.0,1649700],["2024-04-25",4650.0,4741.18,4558.82,4741.18,782900],["2024-04-26",4650.0,4741.18,4558.82,4650.0,722000],["2024-05-02",4650.0,4650.0,4467.65,4650.0,622800],["2024-05-03",4650.0,4650.0,4467.65,4650.0,596900],["2024-05-06",4650.0,4741.18,4467.65,4650.0,1083300],["2024-05-07",4650.0,5105.88,4650.0,5105.88,2013600],["2024-05-08",5288.24,5288.24,4923.53,5014.71,1677600],["2024-05-09",5014.71,5105.88,4832.35,4832.35,955300],["2024-05-10",4923.53,5197.06,4923.53,5105.88,1367100],["2024-05-13",5105.88,5288.24,5014.71,5105.88,1068900],["2024-05-14",5105.88,5288.24,5014.71,5105.88,1657300],["2024-05-15",5105.88,5105.88,4923.53,5014.71,868900],["2024-05-16",5014.71,5105.88,5014.71,5014.71,669500],["2024-05-17",5014.71,5105.88,4923.53,5014.71,855200],["2024-05-20",5014.71,5197.06,5014.71,5105.88,971600],["2024-05-21",5105.88,5288.24,5105.88,5288.24,1160600],["2024-05-22",5288.24,5470.59,5105.88,5197.06,1099900],["2024-05-23",5288.24,5288.24,5105.88,5105.88,717600],["2024-05-24",5105.88,5197.06,4923.53,5014.71,1251600],["2024-05-27",5014.71,5105.88,4923.53,5014.71,442200],["2024-05-28",5105.88,5197.06,5014.71,5105.88,510000],["2024-05-29",5105.88,5197.06,5014.71,5014.71,1283200],["2024-05-30",5014.71,5197.06,4923.53,5105.88,972600],["2024-05-31",5105.88,5197.06,5014.71,5014.71,296800],["2024-06-03",5105.88,5288.24,5014.71,5288.24,2336600],["2024-06-04",5288.24,5288.24,5105.88,5197.06,774400],["2024-06-05",5197.06,5561.76,5197.06,5379.41,2066300],["2024-06-06",5470.59,5470.59,5288.24,5288.24,1236200],["2024-06-07",5288.24,5379.41,5197.06,5197.06,741600],["2024-06-10",5197.06,5470.59,5197.06,5288.24,1210800],["2024-06-11",5379.41,5470.59,5197.06,5288.24,839600],["2024-06-12",5379.41,5379.41,5197.06,5379.41,412800],["2024-06-13",5379.41,5470.59,5197.06,5288.24,2228000],["2024-06-14",5197.06,5288.24,5105.88,5105.88,689200],["2024-06-17",5197.06,5197.06,5014.71,5014.71,1473300],["2024-06-18",5105.88,5197.06,5014.71,5105.88,481500],["2024-06-19",5105.88,5105.88,4923.53,5014.71,1071700],["2024-06-20",5014.71,5105.88,4923.53,5014.71,595800],["2024-06-21",5014.71,5105.88,4923.53,5014.71,441700],["2024-06-24",5014.71,5105.88,4832.35,4923.53,762800],["2024-06-25",4923.53,5014.71,4923.53,5014.71,237400],["2024-06-26",4923.53,5014.71,4832.35,4923.53,220600],["2024-06-27",4923.53,4923.53,4832.35,4923.53,463800],["2024-06-28",4923.53,4923.53,4741.18,4832.35,489100],["2024-07-01",4923.53,4923.53,4741.18,4832.35,985800],["2024-07-02",4832.35,4923.53,4832.35,4923.53,220400],["2024-07-03",4923.53,4923.53,4832.35,4923.53,878300],["2024-07-04",4923.53,4923.53,4832.35,4923.53,316100],["2024-07-05",4832.35,4923.53,4832.35,4832.35,260600],["2024-07-08",4832.35,4923.53,4741.18,4832.35,255600],["2024-07-09",4832.35,5014.71,4741.18,5014.71,919400],["2024-07-10",5014.71,5014.71,4832.35,4923.53,206800],["2024-07-11",4923.53,5014.71,4832.35,4923.53,515000],["2024-07-12",4923.53,5014.71,4832.35,4923.53,696900],["2024-07-15",4923.53,4923.53,4832.35,4832.35,162800],["2024-07-16",4832.35,5014.71,4832.35,4923.53,384300],["2024-07-17",4923.53,5014.71,4741.18,4832.35,435600],["2024-07-18",4832.35,4832.35,4741.18,4832.35,262800],["2024-07-19",4832.35,4832.35,4650.0,4832.35,628900],["2024-07-22",4741.18,4741.18,4558.82,4650.0,413800],["2024-07-23",4650.0,4741.18,4558.82,4650.0,316500],["2024-07-24",4650.0,4650.0,4467.65,4650.0,589900],["2024-07-25",4558.82,4650.0,4558.82,4650.0,119800],["2024-07-26",4558.82,4650.0,4467.65,4650.0,329700],["2024-07-29",4650.0,4650.0,4558.82,4558.82,105100],["2024-07-30",4558.82,4650.0,4467.65,4650.0,363600],["2024-07-31",4558.82,4650.0,4558.82,4650.0,2197500],["2024-08-01",4558.82,4558.82,4194.12,4376.47,860900],["2024-08-02",4376.47,4376.47,4102.94,4376.47,473700],["2024-08-05",4285.29,4285.29,4102.94,4194.12,437200],["2024-08-06",4102.94,4285.29,4011.76,4285.29,383300],["2024-08-07",4285.29,4285.29,4102.94,4285.29,381200],["2024-08-08",4194.12,4285.29,4102.94,4194.12,183800],["2024-08-09",4194.12,4285.29,4102.94,4194.12,135500],["2024-08-12",4194.12,4285.29,4102.94,4285.29,165100],["2024-08-13",4194.12,4285.29,4194.12,4285.29,136000],["2024-08-14",4285.29,4285.29,4194.12,4194.12,82400],["2024-08-15",4194.12,4194.12,4102.94,4194.12,85000],["2024-08-16",4194.12,4558.82,4194.12,4558.82,445700],["2024-08-19",4558.82,4558.82,4376.47,4467.65,312200],["2024-08-20",4376.47,4558.82,4285.29,4467.65,524500],["2024-08-21",4376.47,4467.65,4376.47,4467.65,189600],["2024-08-22",4467.65,4467.65,4376.47,4376.47,338800],["2024-08-23",4376.47,4376.47,4285.29,4376.47,266200],["2024-08-26",4376.47,4741.18,4376.47,4741.18,1372000],["2024-08-27",4832.35,4923.53,4650.0,4650.0,863200],["2024-08-28",4741.18,4741.18,4650.0,4650.0,332000],["2024-08-29",4650.0,4650.0,4558.82,4558.82,108000],["2024-08-30",4650.0,4832.35,4650.0,4741.18,198000],["2024-09-04",4741.18,4741.18,4558.82,4650.0,169500],["2024-09-05",4741.18,4741.18,4558.82,4558.82,210500],["2024-09-06",4558.82,4650.0,4558.82,4650.0,192400],["2024-09-09",4650.0,4741.18,4650.0,4650.0,92200],["2024-09-10",4650.0,4741.18,4558.82,4558.82,177000],["2024-09-11",4558.82,4650.0,4558.82,4558.82,125800],["2024-09-12",4650.0,4923.53,4558.82,4832.35,601600],["2024-09-13",4832.35,4923.53,4741.18,4832.35,556400],["2024-09-16",4832.35,4832.35,4650.0,4650.0,2321100],["2024-09-17",4741.18,4741.18,4650.0,4741.18,179000],["2024-09-18",4741.18,4832.35,4650.0,4741.18,2547900],["2024-09-19",4741.18,4832.35,4650.0,4741.18,239400],["2024-09-20",4741.18,4832.35,4650.0,4741.18,2626000],["2024-09-23",4741.18,4832.35,4650.0,4741.18,394000],["2024-09-24",4741.18,4923.53,4741.18,4923.53,1047000],["2024-09-25",4832.35,5014.71,4832.35,5014.71,2095100],["2024-09-26",5014.71,5014.71,4832.35,4923.53,811000],["2024-09-27",4923.53,5014.71,4832.35,5014.71,1426700],["2024-09-30",4923.53,5014.71,4832.35,5014.71,1091600],["2024-10-01",4923.53,5197.06,4923.53,4923.53,2440900],["2024-10-02",4923.53,5014.71,4832.35,4923.53,411400],["2024-10-03",4923.53,5014.71,4832.35,4923.53,633500],["2024-10-04",4832.35,5014.71,4832.35,5014.71,579100],["2024-10-07",5014.71,5014.71,4832.35,4923.53,620000],["2024-10-08",4923.53,5014.71,4832.35,4923.53,659800],["2024-10-09",4923.53,5014.71,4832.35,5014.71,440000],["2024-10-10",4923.53,5197.06,4923.53,5197.06,2324600],["2024-10-11",5105.88,5197.06,4923.53,5105.88,1260200],["2024-10-14",5014.71,5105.88,4923.53,5105.88,1384200],["2024-10-15",5105.88,5379.41,5014.71,5379.41,2091300],["2024-10-16",5288.24,5561.76,5105.88,5379.41,2508300],["2024-10-17",5288.24,5379.41,5105.88,5379.41,1486900],["2024-10-18",5379.41,5561.76,5105.88,5288.24,2386600],["2024-10-21",5288.24,5288.24,5014.71,5288.24,1971100],["2024-10-22",5197.06,5197.06,5014.71,5105.88,1308400],["2024-10-23",5105.88,5105.88,5014.71,5105.88,167200],["2024-10-24",5014.71,5105.88,4923.53,5105.88,812800],["2024-10-25",5014.71,5105.88,4923.53,5014.71,471200],["2024-10-28",5014.71,5105.88,4923.53,5105.88,383100],["2024-10-29",5105.88,5197.06,5105.88,5197.06,1260000],["2024-10-30",5105.88,5197.06,5014.71,5105.88,302300],["2024-10-31",5014.71,5105.88,5014.71,5105.88,933800],["2024-11-01",5014.71,5105.88,4832.35,5105.88,1805200],["2024-11-04",5105.88,5105.88,4832.35,5014.71,1631600],["2024-11-05",4923.53,5014.71,4923.53,5014.71,1035700],["2024-11-06",5014.71,5105.88,4923.53,5014.71,1545500],["2024-11-07",5014.71,5105.88,4923.53,5014.71,572600],["2024-11-08",5014.71,5014.71,4923.53,5014.71,883700],["2024-11-11",4923.53,5379.41,4923.53,5288.24,2025500],["2024-11-12",5197.06,5288.24,5014.71,5197.06,2061700],["2024-11-13",5105.88,5197.06,5014.71,5197.06,1016200],["2024-11-14",5105.88,5197.06,5014.71,5014.71,1649200],["2024-11-15",5014.71,5014.71,4741.18,4832.35,661900],["2024-11-18",4832.35,5288.24,4832.35,5197.06,7682300],["2024-11-19",5197.06,5288.24,5014.71,5105.88,1205700],["2024-11-20",5105.88,5561.76,5014.71,5379.41,4278900],["2024-11-21",5288.24,5379.41,5105.88,5379.41,3490300],["2024-11-22",5379.41,5652.94,5379.41,5561.76,3746400],["2024-11-25",5561.76,5652.94,5379.41,5470.59,3322400],["2024-11-26",5470.59,5561.76,5288.24,5379.41,3785000],["2024-11-27",5379.41,5379.41,5197.06,5379.41,1833100],["2024-11-28",5197.06,5379.41,5197.06,5379.41,1078500],["2024-11-29",5288.24,5561.76,5197.06,5470.59,3202500],["2024-12-02",5470.59,5561.76,5379.41,5379.41,2367300],["2024-12-03",5379.41,5470.59,5288.24,5470.59,962900],["2024-12-04",5470.59,5744.12,5470.59,5652.94,2297100],["2024-12-05",5652.94,6200.0,5561.76,6200.0,6419100],["2024-12-06",6291.18,6655.88,6200.0,6382.35,3999100],["2024-12-09",6291.18,6564.71,6108.82,6108.82,3490700],["2024-12-10",6200.0,6564.71,6108.82,6200.0,4218500],["2024-12-11",6200.0,6291.18,6108.82,6108.82,2339500],["2024-12-12",6108.82,6291.18,5926.47,6108.82,2839900],["2024-12-13",6108.82,6200.0,6017.65,6108.82,2068300],["2024-12-16",6108.82,6564.71,6017.65,6382.35,5991900],["2024-12-17",6382.35,6473.53,6200.0,6291.18,585600],["2024-12-18",6382.35,6564.71,6291.18,6473.53,1720100],["2024-12-19",6382.35,6564.71,6291.18,6473.53,2482600],["2024-12-20",6382.35,6655.88,6382.35,6564.71,1897500],["2024-12-23",6564.71,6929.41,6564.71,6655.88,4365800],["2024-12-24",6655.88,6747.06,6291.18,6564.71,3388500],["2024-12-25",6473.53,6655.88,5926.47,6291.18,5441000],["2024-12-26",6200.0,6291.18,6108.82,6291.18,959200],["2024-12-27",6291.18,6382.35,6108.82,6108.82,1177800],["2024-12-30",6017.65,6200.0,6017.65,6200.0,1415600],["2024-12-31",6108.82,6473.53,6108.82,6382.35,1538700],["2025-01-02",6291.18,6473.53,6291.18,6382.35,539900],["2025-01-03",6291.18,6291.18,6108.82,6291.18,1095600],["2025-01-06",6291.18,6291.18,6017.65,6200.0,1033300],["2025-01-07",6108.82,6108.82,6017.65,6017.65,415200],["2025-01-08",5926.47,6200.0,5926.47,6108.82,1254800],["2025-01-09",6108.82,6655.88,6108.82,6655.88,3788500],["2025-01-10",6564.71,6838.24,6382.35,6747.06,3518300],["2025-01-13",6747.06,6747.06,6382.35,6564.71,2578900],["2025-01-14",6473.53,6655.88,6382.35,6382.35,2457700],["2025-01-15",6382.35,6655.88,6382.35,6564.71,5446700],["2025-01-16",6564.71,6747.06,6382.35,6564.71,1260200],["2025-01-17",6564.71,6655.88,6382.35,6655.88,2554600],["2025-01-20",6655.88,6929.41,6564.71,6747.06,4352700],["2025-01-21",6747.06,6838.24,6564.71,6655.88,4158200],["2025-01-22",6564.71,6655.88,6382.35,6382.35,3585300],["2025-01-23",6473.53,6473.53,6017.65,6473.53,2249300],["2025-01-24",5835.29,6564.71,5835.29,6564.71,3416500],["2025-02-03",6564.71,6564.71,6382.35,6382.35,313800],["2025-02-04",6382.35,6473.53,6291.18,6473.53,1675300],["2025-02-05",6382.35,6564.71,6382.35,6564.71,1045200],["2025-02-06",6564.71,6564.71,6382.35,6473.53,1140400],["2025-02-07",6473.53,6473.53,6291.18,6291.18,1268000],["2025-02-10",6291.18,6382.35,6200.0,6382.35,983100],["2025-02-11",6382.35,6655.88,6382.35,6564.71,4605000],["2025-02-12",6564.71,6838.24,6382.35,6655.88,5854700],["2025-02-13",6655.88,6655.88,6382.35,6564.71,3130200],["2025-02-14",6564.71,6655.88,6291.18,6291.18,4146200],["2025-02-17",6291.18,6473.53,6200.0,6382.35,2472300],["2025-02-18",6291.18,6382.35,6200.0,6382.35,1910700],["2025-02-19",6291.18,6473.53,6200.0,6291.18,3224900],["2025-02-20",6200.0,6382.35,6108.82,6108.82,1389200],["2025-02-21",6200.0,6291.18,6108.82,6291.18,1428600],["2025-02-24",6291.18,6291.18,6108.82,6291.18,2121700],["2025-02-25",6200.0,6382.35,6108.82,6200.0,2507500],["2025-02-26",6108.82,6291.18,6108.82,6200.0,1660400],["2025-02-27",6200.0,6291.18,6108.82,6291.18,1921600],["2025-02-28",6291.18,6291.18,6108.82,6291.18,599200],["2025-03-03",6200.0,6291.18,6108.82,6200.0,861000],["2025-03-04",6108.82,6200.0,6017.65,6200.0,1769300],["2025-03-05",6108.82,6291.18,6108.82,6200.0,3914300],["2025-03-06",6108.82,6291.18,6108.82,6200.0,2328800],["2025-03-07",6108.82,6200.0,6017.65,6108.82,2250500],["2025-03-10",6108.82,6200.0,6017.65,6108.82,3825300],["2025-03-11",6017.65,6200.0,6017.65,6200.0,945600],["2025-03-12",6108.82,6382.35,6108.82,6291.18,4062100],["2025-03-13",6200.0,6382.35,6108.82,6291.18,2809900],["2025-03-14",6291.18,6291.18,6108.82,6200.0,2283200],["2025-03-17",6108.82,6200.0,6017.65,6108.82,1197800],["2025-03-18",6108.82,6108.82,6017.65,6108.82,311400],["2025-03-19",6017.65,6108.82,5926.47,5926.47,1011600],["2025-03-20",5926.47,6108.82,5835.29,6108.82,2245100],["2025-03-21",5926.47,6200.0,5926.47,6017.65,2885300],["2025-03-24",5926.47,6108.82,5926.47,6017.65,1589300],["2025-03-25",5926.47,6017.65,5744.12,5926.47,2623400],["2025-03-26",5926.47,6108.82,5835.29,6017.65,2870500],["2025-03-27",5926.47,6108.82,5835.29,6017.65,1876300],["2025-03-28",5926.47,6017.65,5835.29,5926.47,1213900],["2025-03-31",5835.29,5926.47,5744.12,5926.47,807800],["2025-04-01",5835.29,5926.47,5744.12,5835.29,1082300],["2025-04-02",5835.29,6108.82,5744.12,6108.82,5651200],["2025-04-03",5926.47,5926.47,5561.76,5835.29,4223900],["2025-04-04",5561.76,5744.12,5379.41,5561.76,3308000],["2025-04-08",5470.59,5561.76,5014.71,5014.71,3445000],["2025-04-09",4741.18,4923.53,4558.82,4558.82,1995100],["2025-04-10",4558.82,5014.71,4102.94,5014.71,1750800],["2025-04-11",5197.06,5288.24,4923.53,5288.24,3981600],["2025-04-14",5288.24,5379.41,5105.88,5379.41,5346800],["2025-04-15",5379.41,5379.41,5105.88,5288.24,2027300],["2025-04-16",5197.06,5288.24,5105.88,5197.06,2075200],["2025-04-17",5105.88,5197.06,5014.71,5105.88,1479400],["2025-04-18",5105.88,5470.59,5014.71,5470.59,3343000],["2025-04-21",5288.24,5470.59,5197.06,5379.41,4813900],["2025-04-22",5379.41,5379.41,4923.53,5197.06,2960400],["2025-04-23",5197.06,5379.41,5105.88,5288.24,3626000],["2025-04-24",5197.06,5288.24,5105.88,5288.24,1132200],["2025-04-25",5197.06,5288.24,5105.88,5105.88,1892800],["2025-04-28",5105.88,5197.06,5105.88,5197.06,343600],["2025-04-29",5197.06,5197.06,5105.88,5197.06,586100],["2025-05-05",5105.88,5197.06,5105.88,5197.06,507300],["2025-05-06",5105.88,5197.06,5105.88,5197.06,805400],["2025-05-07",5197.06,5197.06,5105.88,5105.88,460800],["2025-05-08",5105.88,5288.24,5105.88,5197.06,1227300],["2025-05-09",5197.06,5197.06,5105.88,5105.88,842300],["2025-05-12",5105.88,5197.06,5105.88,5105.88,1129700],["2025-05-13",5105.88,5197.06,5105.88,5197.06,1271300],["2025-05-14",5105.88,5197.06,5014.71,5197.06,1028000],["2025-05-15",5105.88,5197.06,5014.71,5105.88,513100],["2025-05-16",5105.88,5105.88,5014.71,5105.88,575800],["2025-05-19",5105.88,5105.88,5014.71,5014.71,478000],["2025-05-20",5014.71,5105.88,5014.71,5105.88,1284700],["2025-05-21",5014.71,5105.88,4923.53,5014.71,1180300],["2025-05-22",4923.53,5014.71,4832.35,4923.53,1766100],["2025-05-23",4923.53,4923.53,4741.18,4923.53,1241400],["2025-05-26",4832.35,4923.53,4741.18,4923.53,877600],["2025-05-27",4832.35,5288.24,4832.35,5288.24,6296600],["2025-05-28",5197.06,5379.41,5014.71,5197.06,3102500],["2025-05-29",5105.88,5197.06,5014.71,5105.88,2139100],["2025-05-30",5105.88,5105.88,5014.71,5105.88,667100],["2025-06-02",5105.88,5105.88,4923.53,5105.88,1818400],["2025-06-03",5014.71,5379.41,5014.71,5288.24,6753400],["2025-06-04",5288.24,5561.76,5197.06,5561.76,6707800],["2025-06-05",5561.76,5652.94,5379.41,5652.94,6471300],["2025-06-06",5652.94,5744.12,5470.59,5652.94,5623300],["2025-06-09",5652.94,5652.94,5379.41,5470.59,3688900],["2025-06-10",5379.41,5561.76,5379.41,5470.59,2511200],["2025-06-11",5379.41,5470.59,5288.24,5470.59,2162400],["2025-06-12",5379.41,5652.94,5288.24,5652.94,7492400],["2025-06-13",5561.76,5652.94,5379.41,5470.59,3534700],["2025-06-16",5379.41,5470.59,5379.41,5470.59,2047700],["2025-06-17",5379.41,5561.76,5379.41,5470.59,1641700],["2025-06-18",5379.41,5470.59,5288.24,5379.41,2314200],["2025-06-19",5379.41,5379.41,5288.24,5288.24,3165100],["2025-06-20",5379.41,5561.76,5379.41,5561.76,5540500],["2025-06-23",5470.59,5561.76,5379.41,5470.59,2758700],["2025-06-24",5470.59,5561.76,5288.24,5470.59,4888900],["2025-06-25",5379.41,5470.59,5288.24,5379.41,791300],["2025-06-26",5379.41,5379.41,5288.24,5379.41,489100],["2025-06-27",5288.24,5379.41,5197.06,5288.24,1577300],["2025-06-30",5288.24,5379.41,5197.06,5288.24,1983700],["2025-07-01",5288.24,5288.24,5197.06,5288.24,885200],["2025-07-02",5197.06,5288.24,5197.06,5288.24,1472500],["2025-07-03",5197.06,5379.41,5197.06,5288.24,6281100],["2025-07-04",5288.24,5288.24,5197.06,5288.24,1118800],["2025-07-07",5197.06,5288.24,5197.06,5288.24,1659500],["2025-07-08",5288.24,5288.24,5197.06,5197.06,1877400],["2025-07-09",5197.06,5652.94,5197.06,5470.59,7804900],["2025-07-10",5470.59,5561.76,5379.41,5470.59,4201900],["2025-07-11",5379.41,5744.12,5379.41,5652.94,9379800],["2025-07-14",5652.94,5652.94,5379.41,5652.94,3999000],["2025-07-15",5652.94,5835.29,5561.76,5744.12,4993600],["2025-07-16",5744.12,5835.29,5561.76,5652.94,4011800],["2025-07-17",5652.94,6200.0,5561.76,6017.65,7479100],["2025-07-18",6017.65,6017.65,5744.12,6017.65,4550300],["2025-07-21",6017.65,6017.65,5744.12,5744.12,2057100],["2025-07-22",5744.12,5926.47,5561.76,5744.12,6126800],["2025-07-23",5744.12,5926.47,5652.94,5744.12,4517700],["2025-07-24",5744.12,5835.29,5561.76,5744.12,3639800],["2025-07-25",5744.12,5744.12,5561.76,5744.12,2734800],["2025-07-28",5744.12,6200.0,5652.94,6108.82,7589000],["2025-07-29",6017.65,6200.0,5652.94,5652.94,4033700],["2025-07-30",5652.94,5744.12,5470.59,5744.12,1459600],["2025-07-31",5744.12,5926.47,5652.94,5835.29,2159600],["2025-08-01",5744.12,5926.47,5744.12,5926.47,2400300],["2025-08-04",5835.29,6108.82,5744.12,6108.82,6855200],["2025-08-05",6108.82,6382.35,5926.47,6291.18,5358900],["2025-08-06",6382.35,6382.35,6108.82,6291.18,4384700],["2025-08-07",6291.18,6564.71,6200.0,6564.71,6141100],["2025-08-08",6564.71,6564.71,6291.18,6382.35,2793100],["2025-08-11",6382.35,6473.53,6291.18,6473.53,3719900],["2025-08-12",6382.35,6473.53,6200.0,6473.53,5651400],["2025-08-13",6473.53,6473.53,6200.0,6291.18,2893400],["2025-08-14",6291.18,6473.53,6200.0,6291.18,2189500],["2025-08-15",6291.18,6291.18,6017.65,6108.82,3148200],["2025-08-18",6108.82,6200.0,5926.47,6200.0,3635100],["2025-08-19",6500.0,6700.0,6300.0,6600.0,4709300],["2025-08-20",6500.0,6600.0,6000.0,6300.0,6075100],["2025-08-21",6300.0,6400.0,6000.0,6300.0,4713700],["2025-08-22",6300.0,6300.0,5700.0,5900.0,4677600],["2025-08-25",5800.0,6000.0,5700.0,5800.0,2494600],["2025-08-26",5800.0,6000.0,5600.0,6000.0,5586800],["2025-08-27",5900.0,6100.0,5900.0,6000.0,4452200],["2025-08-28",6000.0,6000.0,5800.0,5900.0,1780800],["2025-08-29",5900.0,6100.0,5800.0,5900.0,5379300],["2025-09-03",6000.0,6000.0,5900.0,6000.0,2059700],["2025-09-04",6000.0,6100.0,5900.0,6000.0,2912800],["2025-09-05",6000.0,6100.0,5800.0,6000.0,2403700],["2025-09-08",5900.0,6000.0,5600.0,5600.0,6175700],["2025-09-09",5600.0,5800.0,5500.0,5800.0,4158100],["2025-09-10",5800.0,5800.0,5600.0,5600.0,1596700],["2025-09-11",5600.0,5600.0,5400.0,5600.0,1074300],["2025-09-12",5500.0,5600.0,5500.0,5600.0,863600],["2025-09-15",5600.0,5900.0,5500.0,5900.0,7363600],["2025-09-16",5900.0,5900.0,5700.0,5800.0,1840900],["2025-09-17",5700.0,5800.0,5600.0,5700.0,2390100],["2025-09-18",5600.0,5700.0,5500.0,5700.0,3386600],["2025-09-19",5600.0,5700.0,5500.0,5600.0,1232300],["2025-09-22",5600.0,5700.0,5400.0,5500.0,2023800],["2025-09-23",5500.0,5600.0,5400.0,5600.0,4912200],["2025-09-24",5500.0,5600.0,5400.0,5600.0,1476400],["2025-09-25",5500.0,5700.0,5500.0,5700.0,4300900],["2025-09-26",5700.0,5700.0,5500.0,5600.0,2518700],["2025-09-29",5600.0,5800.0,5600.0,5700.0,3090100],["2025-09-30",5700.0,5700.0,5500.0,5600.0,2720300],["2025-10-01",5600.0,5800.0,5500.0,5700.0,4360200],["2025-10-02",5600.0,5800.0,5600.0,5700.0,2081400],["2025-10-03",5700.0,5700.0,5500.0,5700.0,1768200],["2025-10-06",5700.0,6000.0,5600.0,5900.0,4918400],["2025-10-07",5900.0,6400.0,5800.0,6400.0,6101600],["2025-10-08",6400.0,6600.0,6000.0,6200.0,6282700],["2025-10-09",6200.0,6300.0,5900.0,6200.0,3523700],["2025-10-10",6200.0,6300.0,6000.0,6100.0,3505300],["2025-10-13",6000.0,6100.0,5800.0,6100.0,2721100],["2025-10-14",6000.0,6100.0,5900.0,6000.0,2705300],["2025-10-15",6000.0,6000.0,5800.0,5900.0,437600],["2025-10-16",5900.0,6100.0,5800.0,6000.0,3887500],["2025-10-17",6000.0,6000.0,5800.0,5900.0,1114900],["2025-10-20",5900.0,6000.0,5400.0,5700.0,1822400],["2025-10-21",5600.0,5800.0,5400.0,5500.0,3066400],["2025-10-22",5500.0,5800.0,5400.0,5800.0,5143100],["2025-10-23",5700.0,5800.0,5500.0,5600.0,3137800],["2025-10-24",5600.0,5700.0,5400.0,5500.0,3800100],["2025-10-27",5500.0,5600.0,5400.0,5600.0,3904500],["2025-10-28",5500.0,5700.0,5400.0,5700.0,3120100],["2025-10-29",5700.0,5900.0,5600.0,5800.0,4718400],["2025-10-30",5700.0,5900.0,5600.0,5700.0,2891700],["2025-10-31",5700.0,5700.0,5600.0,5700.0,1824700],["2025-11-03",5700.0,5700.0,5500.0,5600.0,3024500],["2025-11-04",5500.0,5600.0,5400.0,5500.0,3397170],["2025-11-05",5500.0,5600.0,5400.0,5600.0,3405700],["2025-11-06",5600.0,5600.0,5500.0,5600.0,5469200],["2025-11-07",5500.0,5600.0,5400.0,5500.0,2338100],["2025-11-10",5500.0,5500.0,5400.0,5400.0,792800],["2025-11-11",5400.0,5500.0,5300.0,5400.0,701100],["2025-11-12",5000.0,5600.0,5000.0,5400.0,3792100],["2025-11-13",5400.0,5500.0,5400.0,5500.0,927300],["2025-11-14",5500.0,5500.0,5400.0,5400.0,1800700],["2025-11-17",5400.0,5500.0,5400.0,5500.0,1079300],["2025-11-18",5500.0,5500.0,5400.0,5400.0,1064900],["2025-11-19",5400.0,5500.0,5300.0,5400.0,1021300],["2025-11-20",5400.0,5500.0,5300.0,5400.0,1862700],["2025-11-21",5400.0,5400.0,5300.0,5400.0,673000],["2025-11-24",5400.0,5500.0,5400.0,5400.0,1085900],["2025-11-25",5400.0,5500.0,5300.0,5400.0,1736400],["2025-11-26",5400.0,5500.0,5300.0,5500.0,1048000],["2025-11-27",5500.0,5900.0,5400.0,5800.0,5532000],["2025-11-28",5800.0,6300.0,5700.0,6300.0,6153800],["2025-12-01",6400.0,6600.0,6100.0,6600.0,6238300],["2025-12-02",6500.0,6600.0,6300.0,6600.0,2188100],["2025-12-03",6600.0,6700.0,6400.0,6600.0,2976800],["2025-12-04",6600.0,6700.0,6400.0,6400.0,1731700],["2025-12-05",6400.0,6500.0,6100.0,6500.0,3601200],["2025-12-08",6500.0,6500.0,6300.0,6400.0,1444600],["2025-12-09",6300.0,6300.0,6000.0,6300.0,1936100],["2025-12-10",6300.0,6300.0,6000.0,6200.0,2996400],["2025-12-11",6200.0,6600.0,6100.0,6600.0,5747500],["2025-12-12",6600.0,6700.0,6400.0,6500.0,4177100],["2025-12-15",6400.0,6500.0,6300.0,6400.0,910000],["2025-12-16",6300.0,7000.0,6300.0,6900.0,3896400],["2025-12-17",6900.0,7000.0,6600.0,6800.0,3129300],["2025-12-18",6700.0,6800.0,6600.0,6700.0,1846800],["2025-12-19",6800.0,7200.0,6700.0,6900.0,7041400],["2025-12-22",6900.0,7000.0,6700.0,7000.0,2648800],["2025-12-23",7000.0,7100.0,6600.0,6600.0,4813600],["2025-12-24",6600.0,6600.0,6400.0,6500.0,1917800],["2025-12-25",6500.0,6600.0,6300.0,6600.0,2431200],["2025-12-26",6500.0,6600.0,6300.0,6600.0,1752400],["2025-12-29",6600.0,6600.0,6300.0,6300.0,1631000],["2025-12-30",6300.0,6600.0,6200.0,6600.0,1281600],["2025-12-31",6500.0,6700.0,6400.0,6600.0,2002700],["2026-01-05",6600.0,6600.0,6200.0,6300.0,3884700],["2026-01-06",6200.0,6400.0,6200.0,6300.0,882100],["2026-01-07",6200.0,6700.0,6200.0,6700.0,7242200],["2026-01-08",6600.0,6700.0,6400.0,6600.0,3259700],["2026-01-09",6600.0,6700.0,6400.0,6600.0,4114400],["2026-01-12",6600.0,6600.0,6400.0,6600.0,2442500],["2026-01-13",6500.0,6600.0,6400.0,6500.0,1359900],["2026-01-14",6400.0,6500.0,6400.0,6500.0,5186300],["2026-01-15",6500.0,6600.0,6300.0,6500.0,1109200],["2026-01-16",6400.0,7000.0,6400.0,6600.0,9012400],["2026-01-19",6800.0,6800.0,6500.0,6600.0,1767100],["2026-01-20",6500.0,6600.0,6400.0,6500.0,2287400],["2026-01-21",6400.0,6500.0,6200.0,6400.0,2783600],["2026-01-22",6400.0,6500.0,6300.0,6500.0,1028100],["2026-01-23",6400.0,6500.0,6300.0,6400.0,854200],["2026-01-26",6400.0,6700.0,6300.0,6400.0,2684300],["2026-01-27",6400.0,6500.0,6300.0,6500.0,1465400],["2026-01-28",6500.0,6600.0,6300.0,6400.0,1751400],["2026-01-29",6400.0,6500.0,6300.0,6400.0,1544100],["2026-01-30",6300.0,6400.0,6200.0,6400.0,1401400],["2026-02-02",6400.0,6500.0,6200.0,6400.0,4437500],["2026-02-03",6300.0,6400.0,6300.0,6400.0,3011600],["2026-02-04",6400.0,6400.0,6200.0,6300.0,1542900],["2026-02-05",6300.0,6300.0,6100.0,6300.0,3402270],["2026-02-06",6300.0,6300.0,6000.0,6100.0,1671200],["2026-02-09",6200.0,6200.0,6000.0,6100.0,836900],["2026-02-10",6100.0,6100.0,6000.0,6100.0,992200],["2026-02-11",6100.0,6100.0,6000.0,6100.0,2043300],["2026-02-12",6100.0,6300.0,6000.0,6200.0,4276700],["2026-02-13",6200.0,6300.0,6000.0,6300.0,3430000],["2026-02-23",6400.0,6400.0,6200.0,6300.0,2782300],["2026-02-24",6300.0,6400.0,6200.0,6300.0,1354500],["2026-02-25",6300.0,6600.0,6300.0,6600.0,3523200],["2026-02-26",6600.0,6700.0,6500.0,6700.0,2357400],["2026-02-27",6700.0,6800.0,6600.0,6700.0,2272000],["2026-03-02",6600.0,6700.0,6400.0,6600.0,2592900],["2026-03-03",6500.0,6800.0,6500.0,6800.0,2848600],["2026-03-04",6900.0,7100.0,6700.0,7000.0,5148100],["2026-03-05",7200.0,7700.0,6900.0,7400.0,4456400],["2026-03-06",7400.0,7400.0,7000.0,7300.0,2608800],["2026-03-09",7200.0,7200.0,6600.0,6600.0,1106100],["2026-03-10",6000.0,6900.0,6000.0,6900.0,4585000],["2026-03-11",6900.0,7200.0,6800.0,7200.0,3376200],["2026-03-12",7200.0,7200.0,6900.0,7100.0,3015100],["2026-03-13",7100.0,7700.0,7000.0,7700.0,4537700],["2026-03-16",7800.0,8300.0,7600.0,8300.0,6178900],["2026-03-17",8300.0,8700.0,8200.0,8600.0,4753700],["2026-03-18",8600.0,8600.0,7800.0,8300.0,7187400],["2026-03-19",8300.0,8300.0,7900.0,8200.0,2304900],["2026-03-20",8200.0,8600.0,8100.0,8400.0,2509800],["2026-03-23",8300.0,8400.0,7800.0,8200.0,3105200],["2026-03-24",8200.0,8500.0,8200.0,8500.0,3433600],["2026-03-25",8500.0,8600.0,8100.0,8300.0,4808700],["2026-03-26",8200.0,8300.0,7900.0,8300.0,3184000],["2026-03-27",8300.0,8300.0,8100.0,8300.0,2545400],["2026-03-30",8200.0,8400.0,8000.0,8400.0,2022900],["2026-03-31",8400.0,9100.0,8300.0,9000.0,7764700],["2026-04-01",9000.0,9000.0,8500.0,8700.0,2587800],["2026-04-02",8700.0,8900.0,8200.0,8900.0,2932400],["2026-04-03",8900.0,9100.0,8700.0,9000.0,4424200],["2026-04-06",9000.0,9000.0,8500.0,8600.0,3785200],["2026-04-07",8600.0,8700.0,8200.0,8500.0,2423000],["2026-04-08",8600.0,8700.0,8300.0,8600.0,4189300],["2026-04-09",8600.0,8600.0,8200.0,8200.0,2192900],["2026-04-10",8200.0,8500.0,8100.0,8500.0,3331300],["2026-04-13",8500.0,8600.0,8300.0,8500.0,2022900],["2026-04-14",8500.0,8800.0,8300.0,8400.0,4158900],["2026-04-15",8500.0,8500.0,8200.0,8400.0,1335400],["2026-04-16",8400.0,8400.0,8200.0,8400.0,1652900],["2026-04-17",8400.0,8400.0,8200.0,8300.0,1691800],["2026-04-20",8300.0,8300.0,8100.0,8200.0,2464800],["2026-04-21",8200.0,8300.0,8100.0,8200.0,2026800],["2026-04-22",8200.0,8200.0,8100.0,8100.0,1759400],["2026-04-23",8200.0,8300.0,7900.0,8100.0,1206100],["2026-04-24",8100.0,8200.0,8000.0,8200.0,2172400],["2026-04-28",8100.0,8200.0,8000.0,8100.0,1232100],["2026-04-29",8100.0,8200.0,8000.0,8100.0,1943500],["2026-05-04",8100.0,8300.0,8100.0,8200.0,1489900],["2026-05-05",8200.0,8200.0,8000.0,8100.0,1868800],["2026-05-06",8000.0,8100.0,7900.0,8100.0,1478100],["2026-05-07",8000.0,8200.0,8000.0,8000.0,847700],["2026-05-08",8000.0,8300.0,7900.0,8300.0,3793200],["2026-05-11",8300.0,8500.0,8100.0,8300.0,3394400],["2026-05-12",8200.0,8300.0,8100.0,8200.0,1249700],["2026-05-13",8200.0,8400.0,8100.0,8200.0,2789900],["2026-05-14",8200.0,8200.0,8100.0,8200.0,1747300],["2026-05-15",8200.0,8200.0,7600.0,7800.0,3941100],["2026-05-18",7800.0,8000.0,7400.0,7900.0,3934200],["2026-05-19",7900.0,8000.0,7600.0,7800.0,2815700],["2026-05-20",7700.0,7800.0,7500.0,7800.0,4516900],["2026-05-21",7800.0,7900.0,7500.0,7700.0,1940100],["2026-05-22",7700.0,7900.0,7400.0,7800.0,8106800],["2026-05-25",7900.0,7900.0,7600.0,7800.0,1621500],["2026-05-26",7700.0,7800.0,7500.0,7500.0,3311600],["2026-05-27",7500.0,8100.0,7500.0,8000.0,1621800],["2026-05-28",8000.0,8400.0,8000.0,8200.0,1718200],["2026-05-29",8200.0,8300.0,8100.0,8200.0,461700],["2026-06-01",8200.0,8300.0,8100.0,8300.0,695100],["2026-06-02",8200.0,8400.0,8200.0,8300.0,810200],["2026-06-03",8200.0,8400.0,8200.0,8400.0,947900],["2026-06-04",8400.0,8500.0,8300.0,8400.0,785600],["2026-06-05",8300.0,8800.0,8300.0,8800.0,3242800],["2026-06-08",8800.0,8800.0,8500.0,8700.0,575400],["2026-06-09",8700.0,8900.0,8600.0,8900.0,2193600],["2026-06-10",8900.0,9000.0,8800.0,8900.0,973900],["2026-06-11",8800.0,9000.0,8800.0,9000.0,770100],["2026-06-12",9000.0,9100.0,8900.0,9000.0,966600],["2026-06-15",9000.0,9400.0,8900.0,9400.0,2869400],["2026-06-16",9400.0,9400.0,9100.0,9300.0,1228700],["2026-06-17",9200.0,9200.0,8900.0,9100.0,1802600],["2026-06-18",9000.0,9100.0,8900.0,9100.0,1553400],["2026-06-19",9000.0,9100.0,9000.0,9100.0,785800],["2026-06-22",9100.0,9100.0,8900.0,9000.0,1446600],["2026-06-23",8900.0,9000.0,8800.0,8900.0,559400],["2026-06-24",8800.0,8900.0,8600.0,8900.0,2106100],["2026-06-25",8800.0,8900.0,8600.0,8600.0,468100],["2026-06-26",8600.0,8800.0,8600.0,8800.0,1434200],["2026-06-29",8800.0,8900.0,8700.0,8900.0,784100],["2026-06-30",8900.0,9100.0,8800.0,8900.0,1193700],["2026-07-01",8900.0,9000.0,8800.0,9000.0,757500],["2026-07-02",8900.0,9000.0,8800.0,8900.0,832800],["2026-07-03",8900.0,9000.0,8800.0,8900.0,313200],["2026-07-06",8900.0,8900.0,8700.0,8900.0,1109700],["2026-07-07",8800.0,9000.0,8700.0,9000.0,895800],["2026-07-08",9000.0,9100.0,8900.0,9000.0,494500],["2026-07-09",9000.0,9700.0,9000.0,9600.0,3446700],["2026-07-10",9700.0,9700.0,9400.0,9500.0,1971100],["2026-07-13",9600.0,10100.0,9500.0,10000.0,2834700],["2026-07-14",10000.0,10300.0,9900.0,10100.0,2346700],["2026-07-15",10200.0,10300.0,10000.0,10200.0,2163500],["2026-07-16",10200.0,10200.0,10000.0,10200.0,2101900],["2026-07-17",10200.0,10300.0,10100.0,10100.0,2294700],["2026-07-20",10100.0,10200.0,9400.0,10000.0,2747800],["2026-07-21",9700.0,10100.0,9700.0,9800.0,2714900],["2026-07-22",9700.0,10000.0,9600.0,10000.0,3298700],["2026-07-23",9900.0,10200.0,9500.0,9500.0,4275600],["2026-07-24",9500.0,9900.0,9400.0,9700.0,3657600],["2026-07-27",9700.0,9700.0,9500.0,9700.0,3253400],["2026-07-28",9600.0,9800.0,9400.0,9700.0,3643200],["2026-07-29",9500.0,9700.0,9500.0,9500.0,1509400],["2026-07-30",9500.0,10400.0,9500.0,10400.0,5924200],["2026-07-31",10400.0,10700.0,10100.0,10300.0,3055700],["2026-08-03",10200.0,10400.0,10100.0,10200.0,2303000],["2026-08-04",10100.0,10300.0,9900.0,10200.0,3657100],["2026-08-05",10200.0,10300.0,10100.0,10300.0,1108200],["2026-08-06",10200.0,10300.0,10100.0,10300.0,1309900],["2026-08-07",10300.0,10300.0,10200.0,10300.0,535100],["2026-08-10",10300.0,10500.0,10200.0,10400.0,2793400],["2026-08-11",10400.0,10500.0,10300.0,10500.0,835100],["2026-08-12",10400.0,10500.0,10300.0,10400.0,376200],["2026-08-13",10400.0,10700.0,9900.0,10200.0,5905800],["2026-08-14",10200.0,10200.0,10000.0,10100.0,831800],["2026-08-17",10000.0,10200.0,10000.0,10100.0,948800],["2026-08-18",10000.0,10200.0,10000.0,10200.0,1389100],["2026-08-19",10100.0,10200.0,10100.0,10200.0,785100],["2026-08-20",10100.0,10200.0,10000.0,10000.0,814900],["2026-08-21",10000.0,10200.0,9900.0,10100.0,1504200],["2026-08-24",10000.0,10200.0,10000.0,10100.0,656200],["2026-08-25",10000.0,10200.0,10000.0,10100.0,1184600],["2026-08-26",10100.0,10200.0,9900.0,10200.0,1322700],["2026-08-27",10100.0,10200.0,10000.0,10200.0,927900],["2026-08-28",10100.0,10300.0,10000.0,10200.0,1644500],["2026-09-03",10100.0,10200.0,10000.0,10200.0,760900],["2026-09-04",10100.0,10200.0,10000.0,10200.0,2171900],["2026-09-07",10200.0,10200.0,10000.0,10200.0,1227500],["2026-09-08",10200.0,10200.0,10000.0,10200.0,1469600],["2026-09-09",10200.0,10200.0,10000.0,10200.0,520900],["2026-09-10",10100.0,10200.0,10000.0,10100.0,1835200],["2026-09-11",10100.0,10100.0,9700.0,9700.0,1016800],["2026-09-14",9700.0,9800.0,9500.0,9500.0,899700],["2026-09-15",9500.0,9700.0,9400.0,9600.0,1949500],["2026-09-16",9600.0,9600.0,9400.0,9500.0,580200],["2026-09-17",9400.0,9900.0,9300.0,9800.0,3043300],["2026-09-18",9800.0,9800.0,9500.0,9500.0,1008700],["2026-09-21",9400.0,9500.0,9100.0,9300.0,725200],["2026-09-22",9200.0,9400.0,9100.0,9400.0,1295300],["2026-09-23",9300.0,9400.0,9200.0,9300.0,720800],["2026-09-24",9300.0,9300.0,9100.0,9300.0,391000],["2026-09-25",9200.0,9400.0,9100.0,9400.0,2746700],["2026-09-28",9300.0,9400.0,9200.0,9400.0,1058800],["2026-09-29",9300.0,9300.0,9200.0,9300.0,634900],["2026-09-30",9300.0,9300.0,9100.0,9200.0,1048800],["2026-10-01",9200.0,9200.0,9000.0,9100.0,2150100],["2026-10-02",9100.0,9200.0,8900.0,9000.0,671500]]}