{"sym":"OIL","index":false,"bars":[["2018-03-07",24730.37,24730.37,22165.73,22165.73,8318900],["2018-03-08",23173.27,23264.86,21341.39,21432.98,4372740],["2018-03-09",21432.98,22165.73,21066.61,21707.76,2234150],["2018-03-12",21707.76,21982.55,20791.83,21341.39,5144077],["2018-03-13",21066.61,21341.39,20700.23,21158.2,2338110],["2018-03-14",21066.61,21158.2,20242.26,20333.86,1394300],["2018-03-15",20333.86,20700.23,19967.48,20059.07,1529047],["2018-03-16",20242.26,20608.64,20059.07,20608.64,1111286],["2018-03-19",20608.64,20700.23,20425.45,20517.04,491569],["2018-03-20",20517.04,20517.04,20150.67,20150.67,798886],["2018-03-21",20425.45,20425.45,20150.67,20242.26,649025],["2018-03-22",20333.86,20425.45,19692.7,19692.7,860099],["2018-03-23",19784.29,19784.29,18685.16,19143.13,1097815],["2018-03-26",18776.76,18959.95,17402.85,17494.44,1502781],["2018-03-27",17860.82,18959.95,17402.85,17677.63,842760],["2018-03-28",17677.63,17677.63,17402.85,17677.63,485660],["2018-03-29",17677.63,18685.16,17677.63,18501.98,704583],["2018-03-30",18593.57,19051.54,18501.98,18776.76,674900],["2018-04-02",18685.16,19601.1,18685.16,19234.73,809000],["2018-04-03",19234.73,19234.73,18776.76,19143.13,1088700],["2018-04-04",19234.73,19234.73,18410.38,18593.57,788100],["2018-04-05",18776.76,19417.92,18410.38,18685.16,556500],["2018-04-06",18593.57,18593.57,17860.82,18227.19,599900],["2018-04-09",18318.79,18318.79,17402.85,17586.04,592400],["2018-04-10",17769.23,18135.6,17586.04,18135.6,474100],["2018-04-11",17952.41,18227.19,17677.63,17769.23,454000],["2018-04-12",17769.23,17952.41,17677.63,17860.82,1412100],["2018-04-13",17860.82,17952.41,16944.88,17036.47,1265300],["2018-04-16",16944.88,16944.88,16486.91,16578.5,595000],["2018-04-17",16578.5,16761.69,16395.32,16578.5,644500],["2018-04-18",16486.91,16853.29,16120.53,16303.72,410700],["2018-04-19",16395.32,16395.32,15113.0,15479.38,1005600],["2018-04-20",15479.38,15479.38,14655.03,14655.03,999500],["2018-04-23",14929.81,15570.97,14197.06,14197.06,1014200],["2018-04-24",14655.03,14929.81,14197.06,14838.22,771600],["2018-04-26",15113.0,15113.0,14197.06,14288.66,1175500],["2018-04-27",13922.28,14563.44,13739.09,14380.25,538200],["2018-05-02",14380.25,15479.38,14197.06,14563.44,1044300],["2018-05-03",14655.03,15113.0,14288.66,14929.81,1046600],["2018-05-04",14838.22,16303.72,14838.22,16303.72,892100],["2018-05-07",16486.91,18044.01,16486.91,18044.01,1506900],["2018-05-08",18501.98,18776.76,17128.07,17402.85,1448600],["2018-05-09",17402.85,17677.63,16486.91,16853.29,1061300],["2018-05-10",16944.88,17860.82,16853.29,17219.66,914800],["2018-05-11",17219.66,17860.82,17036.47,17586.04,598200],["2018-05-14",17586.04,17769.23,17219.66,17494.44,615400],["2018-05-15",17311.26,18593.57,17219.66,18227.19,1412600],["2018-05-16",18318.79,18318.79,17860.82,17952.41,809210],["2018-05-17",17952.41,18776.76,17860.82,18135.6,2380700],["2018-05-18",18318.79,18318.79,16761.69,17402.85,1467300],["2018-05-21",17677.63,17769.23,17036.47,17036.47,541000],["2018-05-22",17036.47,17036.47,15479.38,16303.72,1325900],["2018-05-23",16303.72,16486.91,15754.16,16395.32,383300],["2018-05-24",16486.91,16578.5,16028.94,16028.94,441100],["2018-05-25",16395.32,16395.32,15387.78,15570.97,575000],["2018-05-28",15479.38,15479.38,14655.03,14838.22,860600],["2018-05-29",14655.03,15845.75,14655.03,15570.97,554300],["2018-05-30",15570.97,15570.97,15113.0,15296.19,444600],["2018-05-31",15479.38,15754.16,15296.19,15662.56,593100],["2018-06-01",15662.56,15845.75,15296.19,15387.78,547100],["2018-06-04",15479.38,15570.97,15204.59,15570.97,630600],["2018-06-05",15479.38,16395.32,15479.38,16303.72,1138900],["2018-06-06",16486.91,16670.1,16120.53,16578.5,714400],["2018-06-07",16303.72,16395.32,15754.16,16028.94,449700],["2018-06-08",15845.75,16028.94,15662.56,15845.75,330200],["2018-06-11",15754.16,15937.35,15570.97,15754.16,485390],["2018-06-12",15754.16,15754.16,15296.19,15387.78,496500],["2018-06-13",15570.97,15662.56,15479.38,15662.56,175500],["2018-06-14",15570.97,15754.16,15387.78,15479.38,213500],["2018-06-15",15570.97,15570.97,15387.78,15479.38,146800],["2018-06-18",15479.38,15479.38,14746.63,14838.22,511900],["2018-06-19",14838.22,14838.22,13922.28,14288.66,1214500],["2018-06-20",14380.25,14563.44,14197.06,14471.84,497100],["2018-06-21",14563.44,14563.44,14197.06,14380.25,242000],["2018-06-22",14563.44,15113.0,14563.44,15113.0,905200],["2018-06-25",15387.78,16028.94,15021.41,15845.75,1423200],["2018-06-26",15204.59,15937.35,15204.59,15845.75,1663600],["2018-06-27",16028.94,16395.32,15754.16,16120.53,2383600],["2018-06-28",16303.72,16395.32,15937.35,16212.13,2371800],["2018-06-29",16212.13,16486.91,15113.0,15113.0,2331500],["2018-07-02",14929.81,15113.0,14471.84,14746.63,545000],["2018-07-03",15021.41,15021.41,14013.87,14197.06,602000],["2018-07-04",13739.09,14380.25,13739.09,14105.47,510900],["2018-07-05",14288.66,14288.66,13281.12,13739.09,999210],["2018-07-06",13739.09,14105.47,12914.75,13739.09,403400],["2018-07-09",13739.09,14197.06,13372.72,13647.5,376400],["2018-07-10",13281.12,13647.5,12823.15,13281.12,773600],["2018-07-11",13006.34,13006.34,12181.99,12456.78,1019500],["2018-07-12",11907.21,12731.56,11907.21,12365.18,472200],["2018-07-13",12456.78,12731.56,12181.99,12456.78,450100],["2018-07-16",12731.56,12731.56,12273.59,12456.78,208000],["2018-07-17",12639.96,12823.15,12090.4,12365.18,302600],["2018-07-18",12639.96,12731.56,12181.99,12365.18,958100],["2018-07-19",12823.15,13830.69,12548.37,13372.72,1283800],["2018-07-20",13281.12,13739.09,13097.93,13464.31,362200],["2018-07-23",13372.72,13372.72,13006.34,13006.34,398400],["2018-07-24",13097.93,13097.93,12456.78,12823.15,533200],["2018-07-25",12914.75,13097.93,12731.56,12823.15,336700],["2018-07-26",12823.15,13006.34,12639.96,12914.75,156400],["2018-07-27",12823.15,13006.34,12823.15,13006.34,287700],["2018-07-30",13189.53,13464.31,12914.75,13464.31,819700],["2018-07-31",13464.31,14471.84,13464.31,14013.87,1099600],["2018-08-01",13922.28,14105.47,13647.5,13830.69,623200],["2018-08-02",13647.5,13830.69,13464.31,13647.5,520100],["2018-08-03",14013.87,14838.22,13830.69,14655.03,2487500],["2018-08-06",15113.0,15113.0,14197.06,14471.84,880100],["2018-08-07",14655.03,14655.03,13922.28,14013.87,634600],["2018-08-08",14105.47,14471.84,13922.28,14380.25,676200],["2018-08-09",14288.66,14929.81,14288.66,14471.84,1247900],["2018-08-10",14380.25,14471.84,14197.06,14380.25,638600],["2018-08-13",14197.06,14380.25,14105.47,14105.47,667200],["2018-08-14",15021.41,15021.41,13739.09,13922.28,963400],["2018-08-15",13830.69,14013.87,13189.53,13189.53,1097700],["2018-08-16",13189.53,13464.31,13006.34,13464.31,917100],["2018-08-17",13555.9,13647.5,13097.93,13189.53,442800],["2018-08-20",13281.12,13281.12,13006.34,13097.93,627400],["2018-08-21",13097.93,13281.12,13097.93,13189.53,701100],["2018-08-22",13189.53,13555.9,13189.53,13281.12,907100],["2018-08-23",13555.9,13555.9,13006.34,13189.53,679700],["2018-08-24",13189.53,13189.53,13006.34,13189.53,347700],["2018-08-27",13281.12,13464.31,13097.93,13281.12,783100],["2018-08-28",13006.34,13189.53,13006.34,13006.34,408100],["2018-08-29",13097.93,13372.72,13006.34,13189.53,755400],["2018-08-30",13372.72,13372.72,13006.34,13189.53,602701],["2018-08-31",13281.12,13647.5,13189.53,13281.12,964800],["2018-09-04",13372.72,13372.72,13097.93,13189.53,1217300],["2018-09-05",13189.53,13189.53,12914.75,13006.34,670400],["2018-09-06",12914.75,13006.34,12731.56,12914.75,500300],["2018-09-07",12823.15,13006.34,12823.15,13006.34,273400],["2018-09-10",13006.34,13189.53,13006.34,13006.34,441000],["2018-09-11",13097.93,13647.5,13097.93,13555.9,1578800],["2018-09-12",13647.5,13922.28,13555.9,13830.69,2094520],["2018-09-13",13830.69,13922.28,13555.9,13555.9,712600],["2018-09-14",13555.9,13647.5,13372.72,13555.9,642000],["2018-09-17",13555.9,13555.9,13372.72,13372.72,502300],["2018-09-18",13372.72,13555.9,13281.12,13555.9,676500],["2018-09-19",13647.5,14288.66,13647.5,14013.87,2368400],["2018-09-20",14013.87,15296.19,14013.87,15021.41,3155300],["2018-09-21",15021.41,15296.19,14655.03,15021.41,2269700],["2018-09-24",14929.81,15204.59,14838.22,15113.0,1276900],["2018-09-25",15113.0,15845.75,15113.0,15754.16,2650300],["2018-09-26",15754.16,15937.35,15296.19,15296.19,2063000],["2018-09-27",15204.59,15754.16,15113.0,15570.97,2057500],["2018-09-28",15570.97,15754.16,15296.19,15296.19,1592700],["2018-10-01",15479.38,16028.94,15387.78,15662.56,1599700],["2018-10-02",15662.56,16028.94,15662.56,15754.16,52069707],["2018-10-03",15845.75,15937.35,15387.78,15937.35,824200],["2018-10-04",15754.16,16303.72,15754.16,16028.94,1592900],["2018-10-05",15845.75,16028.94,15204.59,15479.38,1003300],["2018-10-08",15387.78,15387.78,14655.03,14838.22,1343900],["2018-10-09",14655.03,15204.59,14655.03,15021.41,593600],["2018-10-10",15021.41,15204.59,14746.63,15021.41,446200],["2018-10-11",14746.63,14838.22,13372.72,13464.31,2843700],["2018-10-12",13555.9,14197.06,13006.34,14105.47,1094900],["2018-10-15",13922.28,14288.66,13555.9,13555.9,709100],["2018-10-16",13555.9,13830.69,13555.9,13739.09,430100],["2018-10-17",14197.06,14288.66,13830.69,14105.47,394500],["2018-10-18",13830.69,13922.28,13739.09,13830.69,300300],["2018-10-19",13555.9,13739.09,13372.72,13647.5,341100],["2018-10-22",13739.09,13922.28,13555.9,13647.5,310700],["2018-10-23",13647.5,13739.09,13281.12,13555.9,553100],["2018-10-24",13464.31,13555.9,12639.96,12914.75,990300],["2018-10-25",12731.56,12914.75,12181.99,12823.15,863200],["2018-10-26",12823.15,13464.31,12731.56,13006.34,750700],["2018-10-29",13006.34,13097.93,12731.56,12823.15,273100],["2018-10-30",12823.15,13006.34,12823.15,12914.75,619800],["2018-10-31",13006.34,13372.72,13006.34,13189.53,537800],["2018-11-01",13189.53,13189.53,12914.75,13006.34,348100],["2018-11-02",13006.34,13281.12,12914.75,13006.34,548900],["2018-11-05",13189.53,13189.53,12823.15,12914.75,404200],["2018-11-06",13097.93,13189.53,12823.15,13006.34,868100],["2018-11-07",12823.15,13006.34,12731.56,12731.56,309600],["2018-11-08",13006.34,13006.34,12731.56,12914.75,567800],["2018-11-09",12914.75,12914.75,12639.96,12731.56,1067800],["2018-11-12",12639.96,12823.15,12456.78,12639.96,237900],["2018-11-13",12639.96,12639.96,12456.78,12639.96,3839800],["2018-11-14",12365.18,12548.37,11998.81,12273.59,456700],["2018-11-15",12365.18,12365.18,12181.99,12273.59,631300],["2018-11-16",12181.99,12456.78,12181.99,12365.18,870700],["2018-11-19",12548.37,12731.56,12365.18,12731.56,449200],["2018-11-20",12548.37,12731.56,12365.18,12639.96,480600],["2018-11-21",12456.78,12639.96,12365.18,12548.37,372900],["2018-11-22",12548.37,12731.56,12548.37,12639.96,536500],["2018-11-23",12731.56,12731.56,12548.37,12639.96,457400],["2018-11-26",12456.78,12731.56,12365.18,12731.56,507300],["2018-11-27",12823.15,13006.34,12731.56,12823.15,663600],["2018-11-28",12914.75,13006.34,12731.56,13006.34,646500],["2018-11-29",13097.93,13097.93,12639.96,12731.56,311500],["2018-11-30",12823.15,12823.15,12639.96,12823.15,123200],["2018-12-03",12823.15,13647.5,12823.15,13281.12,479900],["2018-12-04",13281.12,13372.72,13006.34,13281.12,539500],["2018-12-05",13281.12,13830.69,13097.93,13739.09,1176600],["2018-12-06",13739.09,14197.06,13739.09,14013.87,1511000],["2018-12-07",14013.87,14288.66,14013.87,14105.47,432400],["2018-12-10",14105.47,14197.06,13922.28,13922.28,559700],["2018-12-11",13830.69,13830.69,13555.9,13830.69,595200],["2018-12-12",14013.87,14197.06,13830.69,14197.06,1131600],["2018-12-13",14380.25,14380.25,14013.87,14105.47,505800],["2018-12-14",14197.06,14380.25,14105.47,14197.06,636600],["2018-12-17",14380.25,14655.03,13647.5,13739.09,674400],["2018-12-18",13281.12,13555.9,13097.93,13189.53,455400],["2018-12-19",13189.53,13555.9,13189.53,13372.72,328500],["2018-12-20",13555.9,13647.5,13281.12,13555.9,719500],["2018-12-21",13464.31,13555.9,13097.93,13464.31,338000],["2018-12-24",13189.53,13739.09,13189.53,13372.72,321900],["2018-12-25",13647.5,13647.5,12548.37,12914.75,705000],["2018-12-26",14655.03,14655.03,12914.75,13189.53,447700],["2018-12-27",13555.9,14197.06,13097.93,13281.12,678300],["2018-12-28",13555.9,15479.38,13464.31,13830.69,3937300],["2019-01-02",13922.28,14013.87,13372.72,13372.72,248800],["2019-01-03",13372.72,13555.9,12914.75,13097.93,250300],["2019-01-04",12914.75,13189.53,12731.56,13189.53,450200],["2019-01-07",13281.12,13372.72,13006.34,13006.34,146000],["2019-01-08",13097.93,13189.53,13006.34,13006.34,99700],["2019-01-09",13006.34,13281.12,13006.34,13006.34,136300],["2019-01-10",13189.53,13189.53,13006.34,13006.34,162700],["2019-01-11",13097.93,13464.31,13006.34,13372.72,237600],["2019-01-14",13281.12,13281.12,12914.75,12914.75,136700],["2019-01-15",13006.34,13097.93,12914.75,13097.93,125800],["2019-01-16",13189.53,13189.53,12914.75,13006.34,113300],["2019-01-17",13097.93,13097.93,12823.15,12823.15,279000],["2019-01-18",12914.75,12914.75,12639.96,12731.56,196200],["2019-01-21",12731.56,12731.56,12456.78,12548.37,448300],["2019-01-22",12639.96,12731.56,12456.78,12548.37,162400],["2019-01-23",12456.78,12639.96,12365.18,12456.78,215400],["2019-01-24",12365.18,12639.96,12365.18,12639.96,882900],["2019-01-25",12639.96,12639.96,12456.78,12548.37,114100],["2019-01-28",12548.37,12639.96,12456.78,12639.96,131800],["2019-01-29",12548.37,12548.37,12456.78,12548.37,834200],["2019-01-30",12548.37,13006.34,12548.37,13006.34,421200],["2019-01-31",12914.75,13097.93,12914.75,13097.93,323100],["2019-02-01",13006.34,13189.53,12914.75,13097.93,146700],["2019-02-11",13097.93,13647.5,13097.93,13647.5,540400],["2019-02-12",13647.5,13739.09,13464.31,13647.5,416600],["2019-02-13",13739.09,13739.09,13464.31,13647.5,381200],["2019-02-14",13555.9,13739.09,13464.31,13555.9,255000],["2019-02-15",13555.9,13739.09,13464.31,13555.9,232100],["2019-02-18",13555.9,13739.09,13464.31,13647.5,686600],["2019-02-19",13739.09,14288.66,13647.5,13830.69,1235500],["2019-02-20",13922.28,14013.87,13555.9,13647.5,368000],["2019-02-21",13739.09,13922.28,13555.9,13647.5,254100],["2019-02-22",13647.5,13739.09,13555.9,13739.09,390900],["2019-02-25",13647.5,13830.69,13464.31,13647.5,689400],["2019-02-26",13555.9,13555.9,13189.53,13281.12,676700],["2019-02-27",13281.12,13372.72,13097.93,13189.53,520600],["2019-02-28",13189.53,13372.72,13097.93,13097.93,291700],["2019-03-01",13097.93,13464.31,13097.93,13464.31,128700],["2019-03-04",13555.9,13647.5,13464.31,13647.5,428700],["2019-03-05",13647.5,13830.69,13464.31,13555.9,779400],["2019-03-06",13647.5,13739.09,13464.31,13647.5,273600],["2019-03-07",13555.9,13555.9,13372.72,13464.31,332800],["2019-03-08",13464.31,13464.31,13189.53,13189.53,497700],["2019-03-11",13281.12,13281.12,13097.93,13097.93,452600],["2019-03-12",13189.53,13281.12,13097.93,13189.53,369300],["2019-03-13",13189.53,13464.31,13097.93,13281.12,320400],["2019-03-14",13281.12,13372.72,13281.12,13372.72,267300],["2019-03-15",13281.12,13281.12,13097.93,13281.12,355100],["2019-03-18",13189.53,13281.12,13097.93,13189.53,293700],["2019-03-19",13189.53,13281.12,13006.34,13097.93,526600],["2019-03-20",13006.34,13097.93,12914.75,13006.34,288600],["2019-03-21",13097.93,13189.53,12823.15,12914.75,423300],["2019-03-22",12914.75,12914.75,12639.96,12823.15,516500],["2019-03-25",12639.96,12639.96,12090.4,12548.37,572100],["2019-03-26",12548.37,12731.56,12456.78,12639.96,126400],["2019-03-27",12639.96,12823.15,12639.96,12731.56,160000],["2019-03-28",12639.96,12731.56,12456.78,12548.37,372700],["2019-03-29",12639.96,12639.96,12365.18,12365.18,482000],["2019-04-01",12548.37,12639.96,12456.78,12548.37,175700],["2019-04-02",12548.37,12731.56,12456.78,12548.37,422600],["2019-04-03",12639.96,12639.96,12548.37,12639.96,221800],["2019-04-04",12639.96,12823.15,12639.96,12639.96,224400],["2019-04-05",12731.56,12731.56,12548.37,12731.56,240500],["2019-04-08",12731.56,12914.75,12639.96,12823.15,202200],["2019-04-09",12823.15,12914.75,12548.37,12731.56,243800],["2019-04-10",12731.56,12823.15,12365.18,12456.78,195400],["2019-04-11",12456.78,12548.37,12365.18,12456.78,343500],["2019-04-12",12365.18,12456.78,12365.18,12456.78,296100],["2019-04-16",12365.18,12365.18,11724.02,12273.59,237000],["2019-04-17",12273.59,12273.59,12090.4,12090.4,178200],["2019-04-18",12273.59,12273.59,11632.43,11815.62,503100],["2019-04-19",11907.21,12090.4,11907.21,11998.81,122800],["2019-04-22",12090.4,12090.4,11724.02,11907.21,240400],["2019-04-23",11907.21,11907.21,11724.02,11907.21,304900],["2019-04-24",11815.62,12181.99,11724.02,12090.4,385800],["2019-04-25",12181.99,12273.59,11907.21,11998.81,261900],["2019-04-26",11998.81,12273.59,11907.21,12181.99,314900],["2019-05-02",12181.99,12181.99,11998.81,11998.81,179900],["2019-05-03",11998.81,12090.4,11907.21,11998.81,178300],["2019-05-06",12090.4,12090.4,11632.43,11632.43,383300],["2019-05-07",11540.84,11815.62,11540.84,11632.43,154700],["2019-05-08",11632.43,11724.02,11266.06,11540.84,446100],["2019-05-09",11449.24,11540.84,11357.65,11449.24,166900],["2019-05-10",11449.24,11815.62,11357.65,11632.43,271000],["2019-05-13",11632.43,11632.43,11449.24,11540.84,209500],["2019-05-14",11540.84,12181.99,11449.24,12181.99,789100],["2019-05-15",11998.81,12273.59,11907.21,12090.4,263800],["2019-05-16",12090.4,12090.4,11907.21,11907.21,166600],["2019-05-17",11998.81,12181.99,11998.81,12181.99,577900],["2019-05-20",11998.81,12181.99,11907.21,12181.99,309500],["2019-05-21",12181.99,12273.59,11998.81,12090.4,205200],["2019-05-22",12181.99,12181.99,11815.62,11907.21,310600],["2019-05-23",11907.21,11907.21,11724.02,11815.62,265400],["2019-05-24",11724.02,11815.62,11632.43,11632.43,491100],["2019-05-27",11724.02,11724.02,11632.43,11724.02,121200],["2019-05-28",11632.43,11724.02,11540.84,11632.43,260200],["2019-05-29",11540.84,11907.21,11540.84,11815.62,419600],["2019-05-30",11815.62,11815.62,11724.02,11815.62,139000],["2019-05-31",11724.02,11724.02,11540.84,11632.43,196500],["2019-06-03",11540.84,11632.43,11357.65,11449.24,500500],["2019-06-04",11449.24,11724.02,11266.06,11449.24,245900],["2019-06-05",11449.24,11724.02,11449.24,11540.84,117100],["2019-06-06",11449.24,11632.43,11357.65,11632.43,167600],["2019-06-07",11540.84,11632.43,11449.24,11540.84,65600],["2019-06-10",11540.84,11724.02,11540.84,11540.84,65500],["2019-06-11",11540.84,11632.43,11449.24,11540.84,211700],["2019-06-12",11540.84,11632.43,11357.65,11449.24,239400],["2019-06-13",11449.24,11449.24,11266.06,11266.06,331900],["2019-06-14",11357.65,11449.24,11266.06,11357.65,173000],["2019-06-17",11357.65,11357.65,11174.46,11174.46,139900],["2019-06-18",11174.46,11174.46,10899.68,10991.27,311800],["2019-06-19",11082.87,11266.06,10899.68,11082.87,212800],["2019-06-20",11174.46,11266.06,10991.27,11266.06,140100],["2019-06-21",11266.06,11266.06,10991.27,11082.87,123300],["2019-06-24",11174.46,11174.46,10991.27,10991.27,166100],["2019-06-25",11082.87,11082.87,10899.68,10899.68,434800],["2019-06-26",10991.27,10991.27,10716.49,10808.09,589900],["2019-06-27",10899.68,10991.27,10533.3,10624.9,221500],["2019-06-28",10716.49,10808.09,10441.71,10808.09,374200],["2019-07-01",10716.49,10899.68,10624.9,10808.09,341800],["2019-07-02",10808.09,10991.27,10624.9,10624.9,107500],["2019-07-03",10624.9,10624.9,10350.12,10441.71,360100],["2019-07-04",10441.71,10624.9,10258.52,10350.12,335900],["2019-07-05",10350.12,10441.71,10166.93,10350.12,188400],["2019-07-08",10441.71,10624.9,9983.74,10258.52,349200],["2019-07-09",10258.52,10258.52,9892.15,9983.74,343900],["2019-07-10",10166.93,10441.71,10075.33,10258.52,331100],["2019-07-11",10350.12,10533.3,10350.12,10441.71,351600],["2019-07-12",10533.3,10533.3,10258.52,10350.12,524000],["2019-07-15",10350.12,10716.49,10258.52,10624.9,664700],["2019-07-16",10624.9,10624.9,10441.71,10533.3,212400],["2019-07-17",10441.71,10533.3,10350.12,10533.3,163900],["2019-07-18",10350.12,10441.71,10258.52,10258.52,267500],["2019-07-19",10350.12,10533.3,10258.52,10441.71,406000],["2019-07-22",10350.12,10533.3,10258.52,10350.12,234900],["2019-07-23",10258.52,10350.12,10075.33,10166.93,154700],["2019-07-24",10258.52,10350.12,10075.33,10166.93,277300],["2019-07-25",10166.93,10441.71,10075.33,10258.52,241800],["2019-07-26",10350.12,10350.12,10075.33,10166.93,259500],["2019-07-29",10350.12,10350.12,10075.33,10166.93,160900],["2019-07-30",10166.93,10166.93,9983.74,10166.93,127900],["2019-07-31",10075.33,10166.93,9892.15,10166.93,238700],["2019-08-01",10166.93,10258.52,9983.74,10166.93,139400],["2019-08-02",10075.33,10166.93,9800.55,10075.33,383000],["2019-08-05",10075.33,10166.93,9708.96,9983.74,447600],["2019-08-06",9892.15,10075.33,9708.96,10075.33,452700],["2019-08-07",10075.33,10166.93,9800.55,9983.74,181200],["2019-08-08",9800.55,10258.52,9708.96,10166.93,365000],["2019-08-09",10075.33,10899.68,10075.33,10716.49,824100],["2019-08-12",10808.09,11266.06,10808.09,10991.27,777300],["2019-08-13",11082.87,11082.87,10624.9,10716.49,343800],["2019-08-14",10808.09,10991.27,10716.49,10716.49,195400],["2019-08-15",10716.49,10716.49,10258.52,10624.9,265300],["2019-08-16",10533.3,10716.49,10441.71,10533.3,223800],["2019-08-19",10716.49,10808.09,10533.3,10624.9,120100],["2019-08-20",10624.9,11082.87,10624.9,10991.27,772300],["2019-08-21",10991.27,11357.65,10808.09,10899.68,433700],["2019-08-22",11082.87,11082.87,10716.49,10899.68,207900],["2019-08-23",10899.68,10899.68,10533.3,10624.9,247700],["2019-08-26",10533.3,10533.3,10258.52,10441.71,311500],["2019-08-27",10533.3,10624.9,10441.71,10624.9,215500],["2019-08-28",10624.9,10624.9,10258.52,10441.71,279900],["2019-08-29",10441.71,10533.3,10350.12,10533.3,67500],["2019-08-30",10441.71,10808.09,10441.71,10624.9,432600],["2019-09-03",10624.9,10624.9,10350.12,10533.3,156200],["2019-09-04",10350.12,10441.71,10258.52,10441.71,263100],["2019-09-05",10441.71,10624.9,10166.93,10350.12,405400],["2019-09-06",10441.71,10441.71,10075.33,10166.93,123100],["2019-09-09",10350.12,10441.71,8701.42,9800.55,205800],["2019-09-10",9892.15,10075.33,9525.77,9525.77,655800],["2019-09-11",9708.96,9800.55,9525.77,9800.55,141900],["2019-09-12",9617.36,9892.15,9617.36,9892.15,2125600],["2019-09-13",9800.55,10075.33,9708.96,9983.74,448200],["2019-09-16",10350.12,10533.3,10075.33,10350.12,375300],["2019-09-17",10350.12,10441.71,10166.93,10166.93,112000],["2019-09-18",10350.12,10624.9,10258.52,10258.52,559900],["2019-09-19",10258.52,10258.52,10166.93,10258.52,138500],["2019-09-20",10258.52,10258.52,9892.15,10075.33,160500],["2019-09-23",9983.74,10166.93,9800.55,9983.74,148000],["2019-09-24",9983.74,9983.74,9800.55,9892.15,1114800],["2019-09-25",9800.55,10075.33,9708.96,9800.55,138900],["2019-09-26",9892.15,9983.74,9617.36,9800.55,258300],["2019-09-27",9800.55,9892.15,9800.55,9800.55,154900],["2019-09-30",9892.15,10166.93,9800.55,10166.93,350300],["2019-10-01",10166.93,10166.93,9708.96,9983.74,182400],["2019-10-02",9800.55,9983.74,9800.55,9892.15,134000],["2019-10-03",9892.15,9892.15,9708.96,9892.15,81100],["2019-10-04",9800.55,9892.15,9708.96,9800.55,117200],["2019-10-07",9708.96,9892.15,9708.96,9800.55,68500],["2019-10-08",9892.15,9892.15,9800.55,9800.55,24800],["2019-10-09",9800.55,9892.15,9708.96,9800.55,26300],["2019-10-10",9892.15,9892.15,9708.96,9800.55,98300],["2019-10-11",9892.15,9983.74,9800.55,9983.74,265300],["2019-10-14",10075.33,10075.33,9892.15,9892.15,109100],["2019-10-15",9892.15,9892.15,9800.55,9892.15,35800],["2019-10-16",9800.55,10166.93,9800.55,9892.15,363800],["2019-10-17",9983.74,10075.33,9983.74,9983.74,114800],["2019-10-18",9983.74,10075.33,9983.74,9983.74,2892000],["2019-10-21",10075.33,10075.33,9800.55,9800.55,178800],["2019-10-22",9708.96,9800.55,9617.36,9708.96,472200],["2019-10-23",9800.55,9800.55,9708.96,9708.96,68200],["2019-10-24",9800.55,9800.55,9617.36,9708.96,63200],["2019-10-25",9800.55,9800.55,9708.96,9800.55,529800],["2019-10-28",9708.96,9800.55,9617.36,9617.36,53300],["2019-10-29",9617.36,9708.96,9525.77,9617.36,194100],["2019-10-30",9617.36,9617.36,9525.77,9525.77,189400],["2019-10-31",9525.77,9617.36,9434.18,9434.18,344500],["2019-11-01",9434.18,9525.77,9159.39,9434.18,215800],["2019-11-04",9525.77,9708.96,9434.18,9525.77,230300],["2019-11-05",9617.36,9617.36,9434.18,9525.77,144900],["2019-11-06",9525.77,9525.77,9434.18,9434.18,321800],["2019-11-07",9434.18,9434.18,9342.58,9434.18,96200],["2019-11-08",9434.18,9434.18,9342.58,9434.18,96400],["2019-11-11",9434.18,9434.18,9250.99,9342.58,108200],["2019-11-12",9342.58,9434.18,9250.99,9342.58,250900],["2019-11-13",9342.58,9342.58,9250.99,9250.99,234800],["2019-11-14",9250.99,9250.99,9159.39,9159.39,192400],["2019-11-15",9159.39,9250.99,9067.8,9159.39,199400],["2019-11-18",9159.39,9159.39,8884.61,9067.8,178300],["2019-11-19",9067.8,9250.99,8976.21,9159.39,242900],["2019-11-20",9159.39,9159.39,8976.21,9067.8,65300],["2019-11-21",9067.8,9067.8,8976.21,8976.21,109300],["2019-11-22",8976.21,8976.21,8793.02,8884.61,127100],["2019-11-25",8884.61,8884.61,8793.02,8884.61,279900],["2019-11-26",8701.42,8976.21,8701.42,8884.61,78200],["2019-11-27",8793.02,8884.61,8793.02,8884.61,167700],["2019-11-28",8884.61,8884.61,8701.42,8884.61,169400],["2019-11-29",8701.42,8701.42,8426.64,8609.83,2948600],["2019-12-02",8609.83,8609.83,8335.05,8426.64,231300],["2019-12-03",8518.24,8518.24,8243.46,8243.46,180400],["2019-12-04",8243.46,9159.39,8243.46,8793.02,1921700],["2019-12-05",8884.61,9067.8,8609.83,8701.42,229600],["2019-12-06",8701.42,8701.42,8335.05,8518.24,48500],["2019-12-09",8518.24,8518.24,8335.05,8426.64,156400],["2019-12-10",8426.64,8976.21,8243.46,8426.64,2123900],["2019-12-11",8426.64,8426.64,8243.46,8243.46,176600],["2019-12-12",8426.64,8426.64,8151.86,8243.46,198500],["2019-12-13",8335.05,8426.64,8243.46,8335.05,1728100],["2019-12-16",8243.46,8426.64,8151.86,8243.46,80600],["2019-12-17",8335.05,8335.05,8151.86,8243.46,88400],["2019-12-18",8243.46,8518.24,8151.86,8243.46,270900],["2019-12-19",8243.46,8243.46,7968.67,7968.67,242000],["2019-12-20",7968.67,8060.27,7968.67,8060.27,154800],["2019-12-23",7052.73,7968.67,6777.95,7602.3,329100],["2019-12-24",7693.89,7693.89,7510.7,7602.3,659300],["2019-12-25",7693.89,7693.89,7510.7,7510.7,237600],["2019-12-26",7602.3,7602.3,7419.11,7510.7,294200],["2019-12-27",7510.7,7510.7,7327.52,7510.7,51700],["2019-12-30",7510.7,7510.7,7327.52,7327.52,95900],["2019-12-31",7510.7,8426.64,7510.7,7602.3,321600],["2020-01-02",7693.89,7693.89,7419.11,7510.7,144600],["2020-01-03",7419.11,7602.3,7419.11,7510.7,163800],["2020-01-06",7602.3,7693.89,7510.7,7693.89,466100],["2020-01-07",7693.89,7693.89,7510.7,7602.3,67300],["2020-01-08",7602.3,7693.89,7510.7,7510.7,205000],["2020-01-09",7510.7,7510.7,7327.52,7327.52,281700],["2020-01-10",7327.52,7327.52,7144.33,7144.33,180900],["2020-01-13",7327.52,7327.52,7235.92,7235.92,98100],["2020-01-14",7327.52,7327.52,7144.33,7235.92,87900],["2020-01-15",7144.33,7144.33,7052.73,7052.73,78300],["2020-01-16",7052.73,7235.92,7052.73,7235.92,64800],["2020-01-17",7144.33,7144.33,7052.73,7144.33,60300],["2020-01-20",7144.33,7419.11,7144.33,7419.11,216100],["2020-01-21",7510.7,7602.3,7419.11,7510.7,199400],["2020-01-22",7602.3,7602.3,7327.52,7419.11,353000],["2020-01-30",7510.7,7510.7,7144.33,7144.33,178600],["2020-01-31",7052.73,7052.73,6594.76,6594.76,265800],["2020-02-03",6594.76,6686.36,5953.61,6411.58,575900],["2020-02-04",6319.98,6594.76,6228.39,6411.58,230600],["2020-02-05",6411.58,6594.76,6319.98,6411.58,233200],["2020-02-06",6503.17,6503.17,6411.58,6503.17,232900],["2020-02-07",6411.58,6503.17,6411.58,6503.17,341500],["2020-02-10",6411.58,6411.58,6319.98,6411.58,310300],["2020-02-11",6411.58,6503.17,6319.98,6411.58,389500],["2020-02-12",6503.17,6686.36,6411.58,6686.36,371400],["2020-02-13",6686.36,6777.95,6503.17,6594.76,390200],["2020-02-14",6594.76,6594.76,6503.17,6503.17,165000],["2020-02-17",6411.58,6594.76,6411.58,6411.58,249800],["2020-02-18",6503.17,6503.17,6411.58,6411.58,298400],["2020-02-19",6411.58,6594.76,6411.58,6594.76,109900],["2020-02-20",6594.76,6594.76,6503.17,6594.76,483800],["2020-02-21",6594.76,6594.76,6411.58,6503.17,357400],["2020-02-24",6411.58,6411.58,6228.39,6411.58,223500],["2020-02-25",6228.39,6319.98,6045.2,6319.98,479900],["2020-02-26",6228.39,6319.98,6136.79,6319.98,239600],["2020-02-27",6228.39,6319.98,6228.39,6319.98,152700],["2020-02-28",6228.39,6228.39,6045.2,6228.39,224000],["2020-03-02",6045.2,6228.39,6045.2,6228.39,249800],["2020-03-03",6228.39,6503.17,6228.39,6319.98,748100],["2020-03-04",6411.58,6411.58,6228.39,6319.98,239700],["2020-03-05",6319.98,6503.17,6319.98,6411.58,511556],["2020-03-06",6319.98,6503.17,6228.39,6503.17,937500],["2020-03-09",6319.98,6319.98,5678.82,5770.42,1210800],["2020-03-10",5770.42,6136.79,5678.82,6136.79,441600],["2020-03-11",6136.79,6136.79,5770.42,5953.61,285100],["2020-03-12",5770.42,5770.42,5495.64,5678.82,728100],["2020-03-13",5587.23,5770.42,5129.26,5770.42,519700],["2020-03-16",5495.64,5770.42,5495.64,5678.82,269200],["2020-03-17",5495.64,5770.42,5404.04,5770.42,186300],["2020-03-18",5678.82,5953.61,5678.82,5862.01,582400],["2020-03-19",5495.64,5953.61,5495.64,5953.61,340100],["2020-03-20",5862.01,6045.2,5862.01,5953.61,407600],["2020-03-23",5862.01,5953.61,5587.23,5678.82,884400],["2020-03-24",5678.82,5953.61,5678.82,5953.61,696800],["2020-03-25",5862.01,6136.79,5862.01,5953.61,331800],["2020-03-26",6045.2,6045.2,5770.42,5862.01,453200],["2020-03-27",5953.61,5953.61,5770.42,5862.01,188000],["2020-03-30",5862.01,5862.01,5404.04,5587.23,548000],["2020-03-31",5495.64,5587.23,5404.04,5495.64,404500],["2020-04-01",5312.45,5678.82,5312.45,5587.23,938900],["2020-04-03",5678.82,5953.61,5678.82,5770.42,415400],["2020-04-06",5953.61,6045.2,5678.82,5862.01,495000],["2020-04-07",5953.61,6045.2,5678.82,5862.01,700900],["2020-04-08",5678.82,5770.42,5678.82,5678.82,754000],["2020-04-09",5678.82,5953.61,5678.82,5953.61,1106700],["2020-04-10",6045.2,6319.98,5862.01,5953.61,1071900],["2020-04-13",6045.2,6045.2,5862.01,6045.2,608100],["2020-04-14",5953.61,6045.2,5770.42,5953.61,1517700],["2020-04-15",5862.01,5953.61,5678.82,5862.01,991900],["2020-04-16",5862.01,6045.2,5770.42,6045.2,1241700],["2020-04-17",6045.2,6777.95,6045.2,6777.95,3075700],["2020-04-20",6869.55,7419.11,6869.55,7419.11,3880100],["2020-04-21",7327.52,7419.11,6411.58,6594.76,2374800],["2020-04-22",6411.58,6686.36,6045.2,6594.76,1562600],["2020-04-23",6686.36,7235.92,6594.76,7052.73,2185600],["2020-04-24",7144.33,7235.92,6869.55,7052.73,896400],["2020-04-27",7052.73,7052.73,6594.76,6686.36,1187400],["2020-04-28",6686.36,6686.36,6136.79,6503.17,1334400],["2020-04-29",6503.17,6961.14,6411.58,6869.55,820600],["2020-05-04",6961.14,7144.33,6594.76,6869.55,836800],["2020-05-05",6869.55,6961.14,6686.36,6777.95,445700],["2020-05-06",6961.14,7144.33,6961.14,7144.33,1199900],["2020-05-07",7052.73,7144.33,6961.14,7052.73,705200],["2020-05-08",7052.73,7602.3,7052.73,7327.52,2119300],["2020-05-11",7419.11,7602.3,7327.52,7510.7,1091800],["2020-05-12",7510.7,7510.7,7327.52,7510.7,870500],["2020-05-13",7602.3,7602.3,7419.11,7602.3,1132100],["2020-05-14",7510.7,7602.3,7327.52,7510.7,628700],["2020-05-15",7602.3,7693.89,7327.52,7327.52,1334000],["2020-05-18",7327.52,7602.3,7327.52,7419.11,442300],["2020-05-19",7510.7,7693.89,7419.11,7510.7,1004400],["2020-05-20",7510.7,7510.7,7327.52,7419.11,503300],["2020-05-21",7510.7,7510.7,7327.52,7419.11,603600],["2020-05-22",7419.11,7419.11,7144.33,7327.52,1073000],["2020-05-25",7327.52,7327.52,7144.33,7327.52,356900],["2020-05-26",7235.92,7419.11,7235.92,7419.11,652100],["2020-05-27",7419.11,7419.11,7235.92,7327.52,844700],["2020-05-28",7327.52,7327.52,7144.33,7235.92,437500],["2020-05-29",7327.52,7327.52,7144.33,7235.92,305700],["2020-06-01",7327.52,7327.52,7144.33,7327.52,657400],["2020-06-02",7235.92,7693.89,7144.33,7327.52,3370600],["2020-06-03",7327.52,7602.3,7327.52,7510.7,1387100],["2020-06-04",7510.7,7602.3,7419.11,7602.3,2299800],["2020-06-05",7510.7,7602.3,7327.52,7510.7,871600],["2020-06-08",7602.3,8060.27,7510.7,7968.67,3492200],["2020-06-09",7968.67,8335.05,7877.08,8243.46,2823600],["2020-06-10",8243.46,8884.61,8060.27,8518.24,3120300],["2020-06-11",8518.24,8609.83,7693.89,7877.08,3467700],["2020-06-12",7785.49,7968.67,7419.11,7968.67,1803400],["2020-06-15",7877.08,7968.67,7510.7,7602.3,2504900],["2020-06-16",7785.49,7968.67,7693.89,7877.08,794700],["2020-06-17",7877.08,7877.08,7693.89,7785.49,611800],["2020-06-18",7785.49,7785.49,7693.89,7785.49,402300],["2020-06-19",7785.49,7968.67,7785.49,7968.67,1609700],["2020-06-22",8151.86,8243.46,7877.08,8060.27,621500],["2020-06-23",8060.27,8060.27,7877.08,7968.67,1070300],["2020-06-24",7968.67,7968.67,7693.89,7693.89,1063200],["2020-06-25",7693.89,7785.49,7602.3,7785.49,364400],["2020-06-26",7693.89,7785.49,7510.7,7510.7,477600],["2020-06-29",7602.3,7602.3,7052.73,7235.92,1197700],["2020-06-30",7327.52,7419.11,7144.33,7327.52,504200],["2020-07-01",7327.52,7419.11,7235.92,7419.11,350800],["2020-07-02",7510.7,7510.7,7327.52,7419.11,200600],["2020-07-03",7419.11,7510.7,7327.52,7419.11,221300],["2020-07-06",7327.52,7510.7,7327.52,7510.7,508500],["2020-07-07",7510.7,7510.7,7419.11,7419.11,272400],["2020-07-08",7510.7,7510.7,7419.11,7510.7,317600],["2020-07-09",7419.11,7693.89,7419.11,7510.7,554700],["2020-07-10",7510.7,7510.7,7327.52,7419.11,513300],["2020-07-13",7419.11,7510.7,7327.52,7327.52,189000],["2020-07-14",7327.52,7419.11,7327.52,7419.11,279400],["2020-07-15",7419.11,7510.7,7327.52,7419.11,261000],["2020-07-16",7419.11,7510.7,7419.11,7510.7,212900],["2020-07-17",7419.11,7510.7,7327.52,7419.11,287600],["2020-07-20",7510.7,7510.7,7235.92,7235.92,392400],["2020-07-21",7419.11,7419.11,7235.92,7327.52,269700],["2020-07-22",7327.52,7419.11,7235.92,7327.52,208400],["2020-07-23",7235.92,7327.52,7144.33,7235.92,156800],["2020-07-24",7235.92,7235.92,6503.17,6686.36,1594900],["2020-07-27",6686.36,6686.36,6045.2,6228.39,800000],["2020-07-28",6228.39,6594.76,6228.39,6594.76,520000],["2020-07-29",6411.58,6503.17,6228.39,6503.17,597200],["2020-07-30",6411.58,6594.76,6411.58,6503.17,257300],["2020-07-31",6411.58,6503.17,6319.98,6319.98,225900],["2020-08-03",6411.58,6594.76,6411.58,6594.76,292100],["2020-08-04",6503.17,6686.36,6503.17,6686.36,260100],["2020-08-05",6686.36,6869.55,6594.76,6869.55,379300],["2020-08-06",6869.55,6869.55,6777.95,6869.55,285000],["2020-08-07",6869.55,6961.14,6777.95,6869.55,188400],["2020-08-10",6869.55,6961.14,6869.55,6961.14,287500],["2020-08-11",6961.14,7052.73,6777.95,6869.55,147700],["2020-08-12",6961.14,7052.73,6869.55,7052.73,547800],["2020-08-13",6961.14,7144.33,6961.14,7052.73,188500],["2020-08-14",7052.73,7144.33,6961.14,7052.73,225100],["2020-08-17",6961.14,7144.33,6961.14,7052.73,187100],["2020-08-18",7052.73,7144.33,6961.14,7052.73,333800],["2020-08-19",6961.14,6961.14,6869.55,6961.14,129600],["2020-08-20",6961.14,7144.33,6869.55,6961.14,207100],["2020-08-21",6961.14,7052.73,6869.55,6961.14,249600],["2020-08-24",7052.73,7052.73,6961.14,7052.73,354100],["2020-08-25",7052.73,7052.73,6961.14,7052.73,287800],["2020-08-26",7052.73,7419.11,6961.14,7419.11,1079300],["2020-08-27",7419.11,7419.11,7235.92,7327.52,324100],["2020-08-28",7327.52,7419.11,7235.92,7235.92,306100],["2020-08-31",7235.92,7327.52,7052.73,7144.33,381800],["2020-09-01",7144.33,7235.92,7052.73,7235.92,287800],["2020-09-03",7235.92,7419.11,7144.33,7327.52,844500],["2020-09-04",7327.52,7327.52,7144.33,7327.52,239900],["2020-09-07",7327.52,7327.52,7052.73,7144.33,290300],["2020-09-08",7144.33,7144.33,7052.73,7144.33,400300],["2020-09-09",7052.73,7144.33,6961.14,7052.73,336500],["2020-09-10",7144.33,7235.92,7144.33,7235.92,290000],["2020-09-11",7235.92,7235.92,7052.73,7144.33,289500],["2020-09-14",7144.33,7235.92,7052.73,7144.33,174500],["2020-09-15",7144.33,7235.92,7144.33,7144.33,302300],["2020-09-16",7144.33,7327.52,7144.33,7327.52,1261100],["2020-09-17",7327.52,7419.11,7235.92,7327.52,496400],["2020-09-18",7327.52,7327.52,7235.92,7327.52,117300],["2020-09-21",7327.52,7327.52,7235.92,7327.52,366700],["2020-09-22",7235.92,7327.52,7144.33,7327.52,555400],["2020-09-23",7327.52,7419.11,7235.92,7419.11,873000],["2020-09-24",7327.52,7419.11,7235.92,7327.52,451700],["2020-09-25",7327.52,7419.11,7235.92,7327.52,166500],["2020-09-28",7327.52,7510.7,7327.52,7510.7,921900],["2020-09-29",7510.7,7968.67,7510.7,7785.49,2107000],["2020-09-30",7785.49,7785.49,7510.7,7602.3,521800],["2020-10-01",7602.3,7785.49,7602.3,7693.89,402400],["2020-10-02",7693.89,7693.89,7327.52,7510.7,912500],["2020-10-05",7510.7,7785.49,7510.7,7693.89,611600],["2020-10-06",7785.49,7785.49,7602.3,7693.89,522500],["2020-10-07",7693.89,7785.49,7510.7,7693.89,637300],["2020-10-08",7785.49,7877.08,7602.3,7693.89,786200],["2020-10-09",7785.49,7877.08,7693.89,7785.49,1468900],["2020-10-12",7968.67,7968.67,7693.89,7693.89,556300],["2020-10-13",7785.49,7785.49,7693.89,7693.89,365300],["2020-10-14",7693.89,7693.89,7602.3,7693.89,967400],["2020-10-15",7693.89,7693.89,7602.3,7602.3,412100],["2020-10-16",7693.89,7693.89,7602.3,7602.3,493700],["2020-10-19",7602.3,7693.89,7510.7,7510.7,149400],["2020-10-20",7602.3,7602.3,7419.11,7510.7,460900],["2020-10-21",7602.3,7602.3,7419.11,7510.7,301000],["2020-10-22",7510.7,7602.3,7419.11,7419.11,1793400],["2020-10-23",7419.11,7602.3,7419.11,7602.3,298900],["2020-10-26",7510.7,7693.89,7510.7,7510.7,631700],["2020-10-27",7602.3,7602.3,7510.7,7602.3,405900],["2020-10-28",7602.3,7602.3,7419.11,7510.7,607800],["2020-10-29",7419.11,7419.11,7235.92,7327.52,656700],["2020-10-30",7235.92,7327.52,7235.92,7327.52,284000],["2020-11-02",7327.52,7419.11,7327.52,7419.11,174700],["2020-11-03",7419.11,7510.7,7419.11,7510.7,239500],["2020-11-04",7510.7,7510.7,7419.11,7510.7,192800],["2020-11-05",7510.7,7510.7,7327.52,7419.11,275900],["2020-11-06",7327.52,7510.7,7327.52,7419.11,304400],["2020-11-09",7419.11,7419.11,7327.52,7419.11,83300],["2020-11-10",7510.7,7602.3,7419.11,7510.7,419700],["2020-11-11",7602.3,7602.3,7419.11,7510.7,316200],["2020-11-12",7419.11,7510.7,7327.52,7419.11,195100],["2020-11-13",7419.11,7419.11,7327.52,7419.11,232600],["2020-11-16",7419.11,7419.11,7327.52,7327.52,237200],["2020-11-17",7419.11,7602.3,7327.52,7510.7,513200],["2020-11-18",7419.11,7693.89,7419.11,7693.89,676600],["2020-11-19",7693.89,7968.67,7693.89,7785.49,938000],["2020-11-20",7877.08,7877.08,7602.3,7693.89,348800],["2020-11-23",7785.49,7785.49,7602.3,7785.49,523800],["2020-11-24",7785.49,7877.08,7693.89,7785.49,632200],["2020-11-25",7785.49,8151.86,7785.49,7968.67,724800],["2020-11-26",7877.08,7968.67,7785.49,7877.08,400200],["2020-11-27",7785.49,7785.49,7693.89,7785.49,228600],["2020-11-30",7785.49,7877.08,7602.3,7602.3,561600],["2020-12-01",7602.3,7693.89,7510.7,7602.3,692400],["2020-12-02",7602.3,7693.89,7510.7,7693.89,344600],["2020-12-03",7693.89,8060.27,7602.3,7785.49,1038600],["2020-12-04",7968.67,8060.27,7785.49,7877.08,922800],["2020-12-07",7877.08,8060.27,7785.49,8060.27,706700],["2020-12-08",7968.67,7968.67,7877.08,7968.67,390800],["2020-12-09",7968.67,8426.64,7877.08,8335.05,3925200],["2020-12-10",8335.05,8426.64,8060.27,8060.27,2067800],["2020-12-11",8243.46,8335.05,8151.86,8243.46,782600],["2020-12-14",8243.46,8426.64,8151.86,8335.05,1353900],["2020-12-15",8335.05,8426.64,8151.86,8243.46,1775600],["2020-12-16",8243.46,8335.05,8151.86,8335.05,858000],["2020-12-17",8335.05,8335.05,8060.27,8060.27,1527400],["2020-12-18",8243.46,8335.05,8151.86,8335.05,4039800],["2020-12-21",8335.05,9434.18,8243.46,9434.18,4880400],["2020-12-22",9250.99,10350.12,9250.99,10258.52,3234700],["2020-12-23",10075.33,10350.12,9708.96,9800.55,3683300],["2020-12-24",9708.96,10258.52,8976.21,9617.36,3187400],["2020-12-25",9800.55,9983.74,9434.18,9892.15,1454900],["2020-12-28",9983.74,10716.49,9892.15,10624.9,3482300],["2020-12-29",10624.9,11357.65,10533.3,11082.87,2865900],["2020-12-30",10991.27,11082.87,10624.9,10716.49,1160800],["2020-12-31",10716.49,11082.87,10533.3,10991.27,2344400],["2021-01-04",10991.27,11357.65,10991.27,11174.46,1456000],["2021-01-05",11082.87,11174.46,10808.09,10899.68,1719700],["2021-01-06",11082.87,11357.65,10808.09,10991.27,2323500],["2021-01-07",11266.06,11266.06,10808.09,10991.27,2185700],["2021-01-08",11174.46,11632.43,10991.27,11449.24,3996000],["2021-01-11",11540.84,11907.21,11449.24,11815.62,2911100],["2021-01-12",11724.02,12090.4,11540.84,11907.21,1888100],["2021-01-13",11907.21,12090.4,11357.65,11540.84,2230400],["2021-01-14",11540.84,11540.84,11082.87,11449.24,1209100],["2021-01-15",11357.65,11724.02,11357.65,11540.84,1832700],["2021-01-18",11449.24,11998.81,11357.65,11724.02,3594100],["2021-01-19",11815.62,11815.62,10075.33,10808.09,2865700],["2021-01-20",10808.09,11174.46,10075.33,10991.27,1441100],["2021-01-21",10991.27,11357.65,10808.09,11266.06,779500],["2021-01-22",11266.06,11266.06,10716.49,10808.09,1331600],["2021-01-25",10808.09,10899.68,10441.71,10533.3,1629500],["2021-01-26",10624.9,10624.9,9708.96,9892.15,1503600],["2021-01-27",9617.36,10075.33,8976.21,9159.39,1992000],["2021-01-28",9159.39,9159.39,8151.86,8151.86,3006200],["2021-01-29",7877.08,9067.8,7419.11,8793.02,1708800],["2021-02-01",8701.42,8793.02,8060.27,8243.46,986000],["2021-02-02",8243.46,8884.61,8243.46,8884.61,1396400],["2021-02-03",8884.61,9800.55,8884.61,9708.96,2287500],["2021-02-04",9983.74,10166.93,9708.96,9800.55,970700],["2021-02-05",9892.15,10075.33,9800.55,10075.33,785600],["2021-02-08",10075.33,10166.93,9159.39,9708.96,1569700],["2021-02-09",9800.55,10075.33,9708.96,10075.33,1044400],["2021-02-17",10075.33,10991.27,10075.33,10899.68,1409600],["2021-02-18",10991.27,11266.06,10716.49,10899.68,2198500],["2021-02-19",10899.68,10899.68,10258.52,10533.3,1367900],["2021-02-22",10624.9,10716.49,10441.71,10533.3,948600],["2021-02-23",10533.3,10899.68,10533.3,10808.09,1382600],["2021-02-24",10533.3,10808.09,10350.12,10533.3,1124600],["2021-02-25",10716.49,10899.68,10441.71,10716.49,690000],["2021-02-26",10624.9,10716.49,10441.71,10716.49,965600],["2021-03-01",10624.9,11540.84,10624.9,11449.24,3675300],["2021-03-02",11449.24,11540.84,11082.87,11266.06,1637700],["2021-03-03",11266.06,11449.24,11174.46,11357.65,1203800],["2021-03-04",11357.65,13006.34,11357.65,13006.34,10591400],["2021-03-05",13006.34,13922.28,12823.15,13739.09,5520500],["2021-03-08",13922.28,15113.0,13922.28,14380.25,4118900],["2021-03-09",14288.66,14471.84,12914.75,13281.12,6460400],["2021-03-10",13281.12,13739.09,13006.34,13739.09,2419800],["2021-03-11",13739.09,14105.47,13555.9,13739.09,2475100],["2021-03-12",13922.28,14197.06,13555.9,13739.09,2138600],["2021-03-15",13739.09,13830.69,13372.72,13555.9,1534960],["2021-03-16",13555.9,13647.5,12731.56,13097.93,4511986],["2021-03-17",13097.93,13555.9,12823.15,13464.31,1553900],["2021-03-18",13464.31,13739.09,13189.53,13372.72,1244210],["2021-03-19",13097.93,13555.9,12639.96,13372.72,3814364],["2021-03-22",13372.72,13830.69,13372.72,13464.31,2238900],["2021-03-23",13372.72,13555.9,13189.53,13372.72,1280100],["2021-03-24",13189.53,13189.53,12365.18,12914.75,2971900],["2021-03-25",13006.34,13281.12,12639.96,12914.75,1289300],["2021-03-26",12914.75,12914.75,11815.62,12731.56,1907100],["2021-03-29",12823.15,13006.34,12365.18,12639.96,1681100],["2021-03-30",12639.96,12823.15,12365.18,12639.96,1437400],["2021-03-31",12639.96,13281.12,12365.18,13097.93,3528600],["2021-04-01",13006.34,13372.72,13006.34,13281.12,2804000],["2021-04-02",13464.31,13830.69,13281.12,13372.72,3939500],["2021-04-05",13464.31,13555.9,13097.93,13281.12,2300000],["2021-04-06",13189.53,13647.5,13006.34,13647.5,3021900],["2021-04-07",13647.5,13739.09,13372.72,13464.31,1993700],["2021-04-08",13464.31,13555.9,13189.53,13372.72,2245200],["2021-04-09",13464.31,13464.31,13189.53,13281.12,1177300],["2021-04-12",13372.72,13372.72,13097.93,13281.12,1654000],["2021-04-13",13189.53,13281.12,12639.96,13006.34,3429800],["2021-04-14",13097.93,13372.72,12639.96,13372.72,2711700],["2021-04-15",13739.09,13739.09,13189.53,13189.53,2025200],["2021-04-16",13189.53,13372.72,12731.56,12914.75,1357600],["2021-04-19",13097.93,13097.93,12456.78,12731.56,1144500],["2021-04-20",12731.56,13006.34,12548.37,12639.96,1463800],["2021-04-22",12823.15,12914.75,11632.43,11724.02,2287600],["2021-04-23",11907.21,12181.99,11449.24,11998.81,1094100],["2021-04-26",11907.21,12181.99,11082.87,11174.46,1570100],["2021-04-27",11174.46,11357.65,10716.49,10808.09,1022400],["2021-04-28",10808.09,11174.46,10716.49,10991.27,927400],["2021-04-29",11082.87,11540.84,11082.87,11357.65,791600],["2021-05-04",11082.87,11266.06,10716.49,10991.27,994700],["2021-05-05",11266.06,12365.18,11266.06,11907.21,1645100],["2021-05-06",11998.81,11998.81,11449.24,11449.24,771900],["2021-05-07",11449.24,11449.24,10991.27,11174.46,735500],["2021-05-10",11174.46,11266.06,10899.68,11174.46,1356000],["2021-05-11",10991.27,11632.43,10991.27,11266.06,989600],["2021-05-12",11357.65,11724.02,11266.06,11540.84,720200],["2021-05-13",11632.43,11907.21,11357.65,11449.24,1408300],["2021-05-14",11357.65,11540.84,11266.06,11449.24,822200],["2021-05-17",11540.84,11540.84,11082.87,11174.46,737800],["2021-05-18",11266.06,11449.24,11082.87,11357.65,904100],["2021-05-19",11174.46,11357.65,10716.49,10991.27,1220400],["2021-05-20",10991.27,10991.27,10624.9,10624.9,1028600],["2021-05-21",10624.9,11174.46,10258.52,10808.09,1688500],["2021-05-24",10808.09,11174.46,10716.49,10991.27,767100],["2021-05-25",10991.27,11540.84,10991.27,11357.65,1460000],["2021-05-26",11449.24,11449.24,10991.27,11174.46,868900],["2021-05-27",11174.46,11174.46,10716.49,10716.49,1043300],["2021-05-28",10899.68,11357.65,10899.68,11266.06,1714500],["2021-05-31",11174.46,12273.59,10991.27,12273.59,4777500],["2021-06-01",12181.99,13006.34,12181.99,12731.56,3789700],["2021-06-02",13006.34,13464.31,12823.15,13189.53,3793800],["2021-06-03",13281.12,13555.9,12639.96,12914.75,3671800],["2021-06-04",13006.34,14471.84,12639.96,14197.06,9429300],["2021-06-07",14197.06,15113.0,14013.87,14105.47,7987600],["2021-06-08",14197.06,14380.25,12823.15,13006.34,3988000],["2021-06-09",13006.34,13739.09,11907.21,13372.72,4238100],["2021-06-10",13372.72,13372.72,12548.37,12639.96,2950500],["2021-06-11",12639.96,13281.12,12548.37,13097.93,2241200],["2021-06-14",13097.93,13647.5,13097.93,13372.72,2899200],["2021-06-15",13372.72,13555.9,13006.34,13097.93,2001100],["2021-06-16",13097.93,13739.09,13097.93,13372.72,4023100],["2021-06-17",13372.72,13922.28,12914.75,13647.5,3121000],["2021-06-18",13464.31,13555.9,13281.12,13555.9,2219900],["2021-06-21",13464.31,14380.25,13464.31,14197.06,6028000],["2021-06-22",14197.06,15113.0,14197.06,14655.03,5215300],["2021-06-23",14655.03,14838.22,14197.06,14380.25,3031600],["2021-06-24",14380.25,14655.03,14013.87,14105.47,2752000],["2021-06-25",14197.06,14380.25,14013.87,14380.25,2578100],["2021-06-28",14471.84,15113.0,14380.25,14563.44,3386000],["2021-06-29",14471.84,14471.84,13922.28,14105.47,3501900],["2021-06-30",14105.47,14288.66,13830.69,13922.28,1666800],["2021-07-01",13922.28,14013.87,13372.72,13830.69,3691100],["2021-07-02",14013.87,14288.66,13739.09,13922.28,1484700],["2021-07-05",13922.28,13922.28,13097.93,13189.53,3325200],["2021-07-06",13372.72,13647.5,12273.59,12456.78,2560400],["2021-07-07",12456.78,12731.56,11907.21,12548.37,2948400],["2021-07-08",12548.37,12548.37,12090.4,12181.99,1211600],["2021-07-09",12181.99,12181.99,11357.65,11449.24,2356900],["2021-07-12",11449.24,11724.02,10533.3,11082.87,3203800],["2021-07-13",11174.46,11724.02,11082.87,11724.02,1640900],["2021-07-14",11724.02,11907.21,11266.06,11449.24,933500],["2021-07-15",11449.24,11724.02,11266.06,11724.02,1160600],["2021-07-16",11540.84,11815.62,11449.24,11540.84,896000],["2021-07-19",11357.65,11449.24,10533.3,10716.49,2203500],["2021-07-20",10533.3,10899.68,10258.52,10808.09,1291300],["2021-07-21",10533.3,10991.27,10533.3,10716.49,609300],["2021-07-22",10808.09,11266.06,10808.09,11266.06,1051900],["2021-07-23",11357.65,11449.24,11082.87,11082.87,1295200],["2021-07-26",11082.87,11266.06,10899.68,11266.06,592800],["2021-07-27",11266.06,11724.02,11266.06,11540.84,2630500],["2021-07-28",11540.84,11724.02,11449.24,11540.84,704900],["2021-07-29",11540.84,11632.43,11449.24,11632.43,775900],["2021-07-30",11907.21,11907.21,11449.24,11540.84,1089800],["2021-08-02",11540.84,11724.02,11357.65,11540.84,1223500],["2021-08-03",11449.24,11632.43,11174.46,11540.84,1365300],["2021-08-04",11449.24,12090.4,11449.24,11815.62,1907000],["2021-08-05",11724.02,11907.21,11540.84,11907.21,1010200],["2021-08-06",11724.02,12090.4,11724.02,11815.62,1223500],["2021-08-09",11815.62,11815.62,11540.84,11724.02,1310600],["2021-08-10",11632.43,12365.18,11540.84,12365.18,3021400],["2021-08-11",12365.18,12639.96,12181.99,12273.59,1943900],["2021-08-12",12273.59,12365.18,11998.81,11998.81,1324300],["2021-08-13",11998.81,11998.81,11540.84,11907.21,2109600],["2021-08-16",11632.43,11907.21,11632.43,11815.62,1208900],["2021-08-17",11815.62,12090.4,11724.02,11998.81,1341900],["2021-08-18",11998.81,12181.99,11815.62,12090.4,1803600],["2021-08-19",13739.09,13739.09,12090.4,12365.18,3714700],["2021-08-20",12365.18,12365.18,11540.84,11815.62,2669100],["2021-08-23",11632.43,11724.02,11174.46,11266.06,2203300],["2021-08-24",11449.24,11724.02,11174.46,11357.65,1725400],["2021-08-25",11449.24,11540.84,11174.46,11449.24,1145900],["2021-08-26",11449.24,11540.84,11266.06,11357.65,571300],["2021-08-27",11357.65,11449.24,11174.46,11449.24,758600],["2021-08-30",11449.24,11724.02,11449.24,11724.02,902900],["2021-08-31",11724.02,11998.81,11540.84,11815.62,2160600],["2021-09-01",11815.62,11907.21,11540.84,11724.02,1132700],["2021-09-06",11907.21,12365.18,11724.02,12181.99,3395000],["2021-09-07",12181.99,12273.59,11815.62,11815.62,1365500],["2021-09-08",11815.62,11907.21,11632.43,11724.02,761800],["2021-09-09",11724.02,11998.81,11724.02,11998.81,1082700],["2021-09-10",11907.21,11998.81,11815.62,11998.81,1309800],["2021-09-13",11907.21,12456.78,11907.21,12365.18,4380300],["2021-09-14",12365.18,12823.15,12365.18,12548.37,2915200],["2021-09-15",12548.37,13097.93,12365.18,12914.75,3713100],["2021-09-16",13097.93,13097.93,12639.96,12823.15,1597500],["2021-09-17",12823.15,12914.75,12365.18,12456.78,2099800],["2021-09-20",12456.78,12548.37,12090.4,12273.59,2944500],["2021-09-21",12181.99,12456.78,11907.21,12456.78,2233500],["2021-09-22",12365.18,13097.93,12273.59,12914.75,3015800],["2021-09-23",12914.75,13189.53,12548.37,12548.37,1895200],["2021-09-24",12823.15,12914.75,12365.18,12456.78,1558200],["2021-09-27",12639.96,12823.15,12273.59,12365.18,1937400],["2021-09-28",12273.59,13464.31,12181.99,13281.12,5816000],["2021-09-29",13097.93,13281.12,12914.75,13006.34,2250900],["2021-09-30",12914.75,13281.12,12823.15,13006.34,1554500],["2021-10-01",12914.75,13372.72,12823.15,13189.53,3704600],["2021-10-04",13097.93,14471.84,13097.93,13830.69,6788700],["2021-10-05",14197.06,14746.63,13739.09,14013.87,2263500],["2021-10-06",14013.87,14288.66,13739.09,14013.87,2117600],["2021-10-07",13922.28,13922.28,13464.31,13555.9,3965600],["2021-10-08",13555.9,13922.28,13555.9,13647.5,1911300],["2021-10-11",13739.09,14197.06,13647.5,13830.69,2366900],["2021-10-12",13830.69,14197.06,13739.09,14013.87,3942100],["2021-10-13",14013.87,14013.87,13647.5,13739.09,1923200],["2021-10-14",13739.09,13922.28,13647.5,13739.09,1686100],["2021-10-15",13739.09,13922.28,13555.9,13739.09,2377400],["2021-10-18",13739.09,14288.66,13739.09,14105.47,4886800],["2021-10-19",14197.06,14197.06,13922.28,14013.87,945400],["2021-10-20",14013.87,14105.47,13647.5,13739.09,1988700],["2021-10-21",13830.69,13922.28,13555.9,13647.5,1688600],["2021-10-22",13464.31,13739.09,13464.31,13464.31,1965000],["2021-10-25",13555.9,13830.69,13555.9,13647.5,1490400],["2021-10-26",13739.09,14013.87,13555.9,13830.69,1097000],["2021-10-27",13922.28,14380.25,13922.28,14197.06,4045400],["2021-10-28",14197.06,15021.41,14105.47,14655.03,5066600],["2021-10-29",14655.03,14838.22,14197.06,14471.84,2132900],["2021-11-01",14655.03,15845.75,14471.84,15570.97,8912300],["2021-11-02",15570.97,15845.75,15204.59,15662.56,3786600],["2021-11-03",15754.16,16120.53,14929.81,15113.0,3875600],["2021-11-04",15113.0,15113.0,14746.63,15113.0,3235500],["2021-11-05",15113.0,16028.94,15113.0,15845.75,5351151],["2021-11-08",15937.35,16486.91,15754.16,16212.13,3674300],["2021-11-09",16303.72,16395.32,15754.16,15937.35,3272900],["2021-11-10",15937.35,16761.69,15937.35,16578.5,4571300],["2021-11-11",16578.5,16670.1,15845.75,16212.13,3518200],["2021-11-12",16212.13,16212.13,15662.56,15937.35,2368500],["2021-11-15",15937.35,16212.13,15387.78,15845.75,5077900],["2021-11-16",15845.75,16120.53,15570.97,15845.75,2649700],["2021-11-17",15937.35,16853.29,15662.56,16395.32,4039000],["2021-11-18",16303.72,16395.32,15570.97,15754.16,3353300],["2021-11-19",15754.16,15937.35,14746.63,15113.0,4463000],["2021-11-22",15021.41,15113.0,13922.28,13922.28,4081400],["2021-11-23",13922.28,14838.22,13830.69,14746.63,2743800],["2021-11-24",14655.03,14929.81,14471.84,14471.84,1310300],["2021-11-25",14563.44,14838.22,14380.25,14655.03,3097700],["2021-11-26",14563.44,14655.03,14197.06,14288.66,2574000],["2021-11-29",13739.09,14197.06,13464.31,14013.87,1741300],["2021-11-30",14013.87,14655.03,13830.69,14197.06,3150000],["2021-12-01",14013.87,14471.84,13830.69,14471.84,2530300],["2021-12-02",14471.84,14471.84,14197.06,14471.84,1093300],["2021-12-03",14471.84,14655.03,14013.87,14197.06,1607500],["2021-12-06",14105.47,14288.66,13555.9,13830.69,2098000],["2021-12-07",14013.87,14838.22,13922.28,14746.63,2230800],["2021-12-08",14838.22,14929.81,14471.84,14471.84,1213800],["2021-12-09",14655.03,15296.19,14380.25,15021.41,2565100],["2021-12-10",15113.0,15296.19,14838.22,14838.22,1847300],["2021-12-13",15021.41,15113.0,14838.22,15113.0,1755900],["2021-12-14",15113.0,15204.59,14746.63,14929.81,1952800],["2021-12-15",14838.22,15021.41,14746.63,14929.81,1047100],["2021-12-16",15113.0,15113.0,14655.03,15021.41,1163700],["2021-12-17",15113.0,15937.35,15021.41,15479.38,5551900],["2021-12-20",15479.38,15570.97,15021.41,15204.59,1416700],["2021-12-21",15204.59,15387.78,14929.81,15204.59,1745300],["2021-12-22",15296.19,15570.97,14746.63,14838.22,3735200],["2021-12-23",15387.78,15937.35,14838.22,15662.56,4728200],["2021-12-24",15479.38,16120.53,15479.38,15570.97,2193600],["2021-12-27",15845.75,16120.53,15570.97,15754.16,1628500],["2021-12-28",15754.16,16028.94,15479.38,15570.97,3169100],["2021-12-29",15754.16,15754.16,15387.78,15662.56,1322500],["2021-12-30",15754.16,16028.94,15479.38,15754.16,2434800],["2021-12-31",15754.16,15937.35,15479.38,15662.56,1856500],["2022-01-04",15662.56,16761.69,15662.56,16578.5,7181000],["2022-01-05",16578.5,16944.88,16395.32,16395.32,3396800],["2022-01-06",16578.5,17586.04,16303.72,17128.07,4813720],["2022-01-07",17128.07,17586.04,17036.47,17494.44,4174400],["2022-01-10",17586.04,17586.04,16303.72,16670.1,4123800],["2022-01-11",16395.32,16853.29,16303.72,16486.91,2857500],["2022-01-12",16578.5,17860.82,16578.5,17311.26,4888700],["2022-01-13",17402.85,17860.82,16670.1,16853.29,2761600],["2022-01-14",16853.29,17128.07,16486.91,16944.88,2130700],["2022-01-17",16944.88,18501.98,16944.88,17494.44,8828400],["2022-01-18",17402.85,18776.76,17402.85,18135.6,5024100],["2022-01-19",18318.79,18776.76,17677.63,17769.23,2826700],["2022-01-20",18135.6,18135.6,17311.26,17860.82,3758800],["2022-01-21",17769.23,18044.01,17128.07,17860.82,4686100],["2022-01-24",17860.82,18135.6,16853.29,17128.07,2741700],["2022-01-25",16853.29,17311.26,16670.1,17036.47,2823200],["2022-01-26",17036.47,17494.44,16944.88,17036.47,2153600],["2022-01-27",17128.07,17677.63,16944.88,17219.66,1572100],["2022-01-28",17219.66,17311.26,15113.0,15662.56,7212600],["2022-02-07",15937.35,17219.66,15937.35,16944.88,2098000],["2022-02-08",16944.88,17036.47,16486.91,16578.5,1621400],["2022-02-09",16578.5,16578.5,16120.53,16212.13,2570100],["2022-02-10",16303.72,16853.29,16303.72,16853.29,2375500],["2022-02-11",16944.88,17219.66,16670.1,16853.29,2130400],["2022-02-14",17219.66,17769.23,17036.47,17219.66,4464800],["2022-02-15",17402.85,17402.85,16670.1,16853.29,1811200],["2022-02-16",16853.29,16944.88,16303.72,16578.5,2225600],["2022-02-17",16578.5,16670.1,16303.72,16486.91,1730300],["2022-02-18",16486.91,16670.1,16395.32,16486.91,1359900],["2022-02-21",16578.5,16944.88,16486.91,16853.29,1759500],["2022-02-22",16853.29,17402.85,16853.29,17311.26,4327500],["2022-02-23",17311.26,18318.79,17219.66,17860.82,7310200],["2022-02-24",17952.41,19601.1,17677.63,18776.76,8661200],["2022-02-25",18959.95,18959.95,18135.6,18227.19,4172900],["2022-02-28",18227.19,18776.76,18227.19,18410.38,3766200],["2022-03-01",18593.57,18685.16,18044.01,18318.79,3472500],["2022-03-02",18685.16,19417.92,18593.57,18776.76,5084000],["2022-03-03",19051.54,19326.32,18501.98,18776.76,3034200],["2022-03-04",18868.35,18868.35,18135.6,18227.19,3452300],["2022-03-07",18501.98,19967.48,18318.79,19784.29,8324900],["2022-03-08",19692.7,19692.7,18868.35,19143.13,3398900],["2022-03-09",19326.32,20425.45,19234.73,20059.07,6702400],["2022-03-10",19692.7,19784.29,18318.79,19234.73,3846100],["2022-03-11",18959.95,19417.92,18318.79,18593.57,3987400],["2022-03-14",18593.57,18593.57,17128.07,17219.66,4783100],["2022-03-15",17219.66,17311.26,16303.72,17036.47,3716800],["2022-03-16",16944.88,17219.66,16761.69,17036.47,1171700],["2022-03-17",17036.47,17036.47,16670.1,16761.69,1301300],["2022-03-18",16944.88,17311.26,16944.88,17128.07,1543200],["2022-03-21",17036.47,17311.26,16853.29,17219.66,2030000],["2022-03-22",17311.26,17586.04,17219.66,17402.85,2036400],["2022-03-23",17494.44,17494.44,17036.47,17036.47,1953500],["2022-03-24",17494.44,17769.23,17219.66,17311.26,1586300],["2022-03-25",17311.26,17311.26,17036.47,17128.07,1274000],["2022-03-28",17219.66,17402.85,16670.1,17128.07,1993000],["2022-03-29",17036.47,17219.66,16761.69,17128.07,2185300],["2022-03-30",17036.47,17036.47,16486.91,16670.1,1678500],["2022-03-31",16761.69,16761.69,15937.35,16120.53,2136300],["2022-04-01",16028.94,16028.94,15387.78,15845.75,2512500],["2022-04-04",15754.16,16212.13,15754.16,16120.53,1112400],["2022-04-05",16303.72,16395.32,16120.53,16212.13,767900],["2022-04-06",16303.72,16303.72,15845.75,16028.94,914900],["2022-04-07",15845.75,16212.13,15754.16,15937.35,1211600],["2022-04-08",15937.35,15937.35,15204.59,15387.78,2097000],["2022-04-12",15296.19,15387.78,14655.03,14746.63,2160300],["2022-04-13",14929.81,15479.38,14838.22,15296.19,1067300],["2022-04-14",15479.38,15662.56,15296.19,15387.78,927900],["2022-04-15",15570.97,15845.75,15113.0,15296.19,1207100],["2022-04-18",15387.78,15387.78,14838.22,14929.81,1285500],["2022-04-19",15021.41,15296.19,14746.63,14746.63,1182500],["2022-04-20",15021.41,15021.41,13647.5,13922.28,2126700],["2022-04-21",13739.09,13922.28,12090.4,12548.37,2036900],["2022-04-22",12823.15,13189.53,11632.43,12456.78,2042600],["2022-04-25",12548.37,12639.96,11082.87,11357.65,1769900],["2022-04-26",11540.84,12456.78,10166.93,11998.81,1772500],["2022-04-27",11449.24,12090.4,11449.24,11998.81,781800],["2022-04-28",11907.21,12456.78,11907.21,12273.59,837500],["2022-04-29",12273.59,12639.96,12090.4,12548.37,974300],["2022-05-04",12456.78,13006.34,12273.59,12823.15,1264400],["2022-05-05",13006.34,13189.53,12639.96,12914.75,1011500],["2022-05-06",12639.96,12914.75,12181.99,12273.59,1138500],["2022-05-09",12273.59,12548.37,11357.65,11632.43,1255700],["2022-05-10",11449.24,12181.99,10808.09,12090.4,1318000],["2022-05-11",12090.4,12273.59,11724.02,12181.99,565300],["2022-05-12",11998.81,12365.18,11174.46,11540.84,917200],["2022-05-13",11449.24,11724.02,10624.9,10716.49,1175100],["2022-05-16",10899.68,11998.81,10808.09,11357.65,855000],["2022-05-17",11449.24,12548.37,11449.24,12548.37,1445500],["2022-05-18",12548.37,12639.96,12181.99,12273.59,987200],["2022-05-19",12273.59,12639.96,11724.02,12548.37,1917400],["2022-05-20",12639.96,12823.15,12365.18,12731.56,1236400],["2022-05-23",12731.56,13281.12,12548.37,12823.15,2120100],["2022-05-24",12823.15,12914.75,12090.4,12639.96,1307000],["2022-05-25",12731.56,13097.93,12639.96,13006.34,2058900],["2022-05-26",13006.34,13281.12,12823.15,13006.34,1329500],["2022-05-27",13006.34,13372.72,13006.34,13189.53,1429800],["2022-05-30",13189.53,13922.28,13189.53,13464.31,1829100],["2022-05-31",13739.09,14105.47,13372.72,14013.87,2689000],["2022-06-01",13922.28,14013.87,13647.5,14013.87,1997400],["2022-06-02",14013.87,14013.87,13281.12,13372.72,1787700],["2022-06-03",13464.31,13464.31,13006.34,13189.53,1570700],["2022-06-06",13189.53,14105.47,13189.53,13647.5,3237400],["2022-06-07",13739.09,13922.28,13281.12,13830.69,2075200],["2022-06-08",13830.69,14838.22,13830.69,14288.66,3307500],["2022-06-09",14380.25,14655.03,14197.06,14380.25,1843600],["2022-06-10",14380.25,14380.25,13372.72,13555.9,2980100],["2022-06-13",13555.9,13555.9,12273.59,12273.59,3012000],["2022-06-14",12273.59,13097.93,11540.84,13097.93,1996700],["2022-06-15",13097.93,13097.93,12090.4,12273.59,1198800],["2022-06-16",12365.18,12914.75,12365.18,12456.78,1497600],["2022-06-17",12456.78,12456.78,11724.02,12090.4,1614200],["2022-06-20",11449.24,11907.21,10991.27,11082.87,1764300],["2022-06-21",11357.65,11357.65,10533.3,10716.49,1229200],["2022-06-22",10808.09,11082.87,10533.3,10716.49,1406800],["2022-06-23",10716.49,11449.24,10533.3,11357.65,926700],["2022-06-24",11357.65,11449.24,11082.87,11082.87,632300],["2022-06-27",11082.87,11907.21,11082.87,11724.02,1310200],["2022-06-28",11815.62,12181.99,11632.43,11907.21,1008700],["2022-06-29",11998.81,11998.81,11540.84,11724.02,739800],["2022-06-30",11724.02,11724.02,11357.65,11357.65,922700],["2022-07-01",11266.06,11357.65,10899.68,11266.06,1102900],["2022-07-04",11266.06,11449.24,11266.06,11357.65,534200],["2022-07-05",11357.65,11815.62,11357.65,11540.84,1338500],["2022-07-06",11357.65,11449.24,10808.09,10899.68,1017100],["2022-07-07",10899.68,10991.27,10533.3,10991.27,608500],["2022-07-08",10991.27,11174.46,10899.68,11082.87,530000],["2022-07-11",11082.87,11266.06,10808.09,11082.87,799600],["2022-07-12",10991.27,11449.24,10991.27,11449.24,952900],["2022-07-13",11357.65,11357.65,11082.87,11174.46,768100],["2022-07-14",11174.46,11449.24,10991.27,11357.65,714300],["2022-07-15",11266.06,11449.24,11174.46,11357.65,753200],["2022-07-18",11357.65,11815.62,11266.06,11632.43,1226700],["2022-07-19",11822.32,11916.15,11634.66,11822.32,1059300],["2022-07-20",11916.15,12009.98,11728.49,11822.32,1079300],["2022-07-21",11822.32,11822.32,11540.84,11634.66,763200],["2022-07-22",11634.66,11822.32,11540.84,11728.49,895300],["2022-07-25",11728.49,11728.49,11353.18,11353.18,598100],["2022-07-26",11447.01,11634.66,11353.18,11540.84,703000],["2022-07-27",11540.84,11540.84,11259.35,11540.84,430800],["2022-07-28",11540.84,11728.49,11540.84,11634.66,802800],["2022-07-29",11728.49,11916.15,11540.84,11822.32,1463100],["2022-08-01",11822.32,12103.8,11822.32,12103.8,1487300],["2022-08-02",12103.8,12572.94,11916.15,12385.29,2163000],["2022-08-03",12291.46,12479.12,12103.8,12385.29,1430200],["2022-08-04",12385.29,12479.12,12009.98,12197.63,1623500],["2022-08-05",12009.98,12479.12,11822.32,12291.46,1652500],["2022-08-08",12197.63,12479.12,12197.63,12479.12,1443700],["2022-08-09",12479.12,12666.77,12291.46,12479.12,1368800],["2022-08-10",12479.12,12572.94,12197.63,12572.94,1236500],["2022-08-11",12666.77,13042.08,12479.12,12666.77,2893800],["2022-08-12",12666.77,12948.26,12572.94,12760.6,1017900],["2022-08-15",12760.6,12760.6,12479.12,12666.77,1326200],["2022-08-16",12572.94,12572.94,12197.63,12385.29,2230500],["2022-08-17",12479.12,12479.12,12103.8,12291.46,1714400],["2022-08-18",12291.46,12479.12,12103.8,12291.46,807700],["2022-08-19",12291.46,12572.94,12197.63,12385.29,1420200],["2022-08-22",12385.29,12385.29,12009.98,12197.63,1202700],["2022-08-23",12197.63,12666.77,12103.8,12572.94,2037500],["2022-08-24",12572.94,12760.6,12479.12,12760.6,1465800],["2022-08-25",12666.77,12854.43,12572.94,12666.77,1576800],["2022-08-26",12666.77,12666.77,12291.46,12479.12,1234900],["2022-08-29",12385.29,12666.77,12103.8,12666.77,2280100],["2022-08-30",12666.77,13323.57,12666.77,13042.08,4264200],["2022-08-31",12948.26,12948.26,12666.77,12854.43,1730500],["2022-09-05",12854.43,12854.43,12572.94,12854.43,1065100],["2022-09-06",12854.43,12948.26,12572.94,12666.77,1105600],["2022-09-07",12666.77,12666.77,11822.32,11916.15,3009400],["2022-09-08",11916.15,12103.8,11634.66,11634.66,1760900],["2022-09-09",11822.32,12103.8,11540.84,12103.8,1343600],["2022-09-12",12009.98,12103.8,11822.32,11916.15,513900],["2022-09-13",12009.98,12009.98,11634.66,11916.15,684200],["2022-09-14",11728.49,11728.49,11353.18,11634.66,772900],["2022-09-15",11540.84,11822.32,11540.84,11634.66,529700],["2022-09-16",11447.01,11634.66,11447.01,11540.84,915400],["2022-09-19",11540.84,11540.84,10977.87,11165.53,1142300],["2022-09-20",11071.7,11259.35,10977.87,11259.35,679500],["2022-09-21",11165.53,11353.18,10977.87,11353.18,580700],["2022-09-22",11259.35,11353.18,11071.7,11353.18,462900],["2022-09-23",11165.53,11540.84,11165.53,11447.01,998700],["2022-09-26",11259.35,11353.18,10790.21,10977.87,1086700],["2022-09-27",10977.87,11071.7,10790.21,10790.21,577000],["2022-09-28",10790.21,10884.04,10414.9,10508.73,858100],["2022-09-29",10696.39,10977.87,10414.9,10508.73,553800],["2022-09-30",10414.9,10508.73,9945.76,10321.07,1006300],["2022-10-03",10321.07,10321.07,9382.79,9570.45,687700],["2022-10-04",9570.45,9945.76,9382.79,9476.62,1090400],["2022-10-05",9851.93,10227.25,9664.28,9851.93,457900],["2022-10-06",10133.42,10227.25,9570.45,9758.11,720800],["2022-10-07",9945.76,9945.76,9195.14,9382.79,990200],["2022-10-10",9476.62,9758.11,9195.14,9570.45,895900],["2022-10-11",9664.28,9945.76,9382.79,9382.79,1087500],["2022-10-12",9664.28,9851.93,9382.79,9664.28,404800],["2022-10-13",9664.28,9758.11,9570.45,9758.11,533700],["2022-10-14",9851.93,9945.76,9664.28,9758.11,490300],["2022-10-17",9851.93,9851.93,9570.45,9758.11,376800],["2022-10-18",9758.11,9851.93,9570.45,9758.11,815100],["2022-10-19",9758.11,9945.76,9664.28,9758.11,628200],["2022-10-20",9851.93,9851.93,9664.28,9758.11,238800],["2022-10-21",9664.28,9758.11,9007.48,9195.14,1500000],["2022-10-24",9382.79,9382.79,8444.51,8538.34,1216000],["2022-10-25",8632.17,8726.0,7506.24,8256.86,1234600],["2022-10-26",8256.86,8350.69,7787.72,7975.38,440300],["2022-10-27",7506.24,8350.69,7506.24,8350.69,432400],["2022-10-28",8350.69,8632.17,8163.03,8163.03,354900],["2022-10-31",8256.86,8256.86,7506.24,7881.55,695300],["2022-11-01",7975.38,8069.2,7787.72,7881.55,346000],["2022-11-02",7881.55,8069.2,7881.55,7975.38,424900],["2022-11-03",7881.55,7975.38,7787.72,7975.38,287400],["2022-11-04",7881.55,7881.55,7506.24,7693.89,633800],["2022-11-07",7787.72,7975.38,7506.24,7600.06,506000],["2022-11-08",7506.24,7787.72,7506.24,7787.72,606700],["2022-11-09",7787.72,7881.55,7600.06,7787.72,386500],["2022-11-10",7787.72,7787.72,7224.75,7412.41,831000],["2022-11-11",7037.1,7600.06,6567.96,7412.41,399400],["2022-11-14",7412.41,7412.41,6474.13,6661.78,893300],["2022-11-15",5817.33,6661.78,5817.33,5817.33,2403200],["2022-11-16",5160.54,6567.96,5066.71,6380.3,1509800],["2022-11-17",6286.47,6661.78,6286.47,6661.78,1179900],["2022-11-18",6661.78,6755.61,6192.64,6661.78,739300],["2022-11-21",6661.78,6849.44,6474.13,6661.78,458600],["2022-11-22",6661.78,7318.58,6661.78,7037.1,1100800],["2022-11-23",7037.1,7130.92,6755.61,6755.61,308300],["2022-11-24",6849.44,6849.44,6474.13,6849.44,510100],["2022-11-25",6661.78,6943.27,6661.78,6943.27,356500],["2022-11-28",6943.27,7506.24,6755.61,7506.24,1010100],["2022-11-29",7506.24,7600.06,7130.92,7506.24,1217800],["2022-11-30",7506.24,7693.89,7412.41,7693.89,855000],["2022-12-01",7693.89,8069.2,7600.06,7693.89,1502300],["2022-12-02",7693.89,8163.03,7506.24,8069.2,1246400],["2022-12-05",8069.2,8256.86,7975.38,8163.03,1172500],["2022-12-06",8163.03,8163.03,7506.24,7600.06,1208400],["2022-12-07",7412.41,7693.89,7224.75,7506.24,749900],["2022-12-08",7600.06,7693.89,7318.58,7600.06,604000],["2022-12-09",7506.24,7600.06,7318.58,7318.58,515400],["2022-12-12",7412.41,7787.72,7318.58,7506.24,1157800],["2022-12-13",7506.24,7600.06,7412.41,7600.06,552000],["2022-12-14",7600.06,7881.55,7600.06,7693.89,760200],["2022-12-15",7693.89,7881.55,7600.06,7693.89,521300],["2022-12-16",7693.89,7693.89,7506.24,7693.89,539600],["2022-12-19",7412.41,7881.55,7412.41,7600.06,793900],["2022-12-20",7600.06,7600.06,7224.75,7318.58,832800],["2022-12-21",7318.58,7506.24,6943.27,7318.58,591100],["2022-12-22",7318.58,7412.41,7130.92,7318.58,300700],["2022-12-23",7224.75,7318.58,7037.1,7318.58,294100],["2022-12-26",7318.58,7506.24,7130.92,7130.92,798300],["2022-12-27",7318.58,7318.58,6849.44,7224.75,467900],["2022-12-28",7224.75,7412.41,7224.75,7318.58,339900],["2022-12-29",7318.58,7412.41,7224.75,7224.75,318500],["2022-12-30",7224.75,7412.41,7224.75,7412.41,336400],["2023-01-03",7412.41,7787.72,7318.58,7787.72,699100],["2023-01-04",7693.89,7975.38,7600.06,7787.72,1156300],["2023-01-05",7881.55,7881.55,7600.06,7787.72,427300],["2023-01-06",7787.72,8163.03,7693.89,7881.55,1513300],["2023-01-09",7881.55,8163.03,7787.72,7975.38,608000],["2023-01-10",7881.55,7975.38,7693.89,7975.38,743400],["2023-01-11",7975.38,8444.51,7787.72,8350.69,2079400],["2023-01-12",8350.69,8632.17,8350.69,8632.17,1549200],["2023-01-13",8538.34,8726.0,8444.51,8538.34,1155600],["2023-01-16",8538.34,8726.0,8350.69,8444.51,610600],["2023-01-17",8444.51,8632.17,8350.69,8632.17,1090400],["2023-01-18",8632.17,8726.0,8538.34,8726.0,954800],["2023-01-19",8726.0,8913.65,8538.34,8819.83,763700],["2023-01-27",8819.83,9101.31,8819.83,9007.48,1017800],["2023-01-30",9007.48,9101.31,8538.34,8726.0,1063800],["2023-01-31",8726.0,8726.0,8444.51,8726.0,953500],["2023-02-01",8726.0,8913.65,8350.69,8350.69,1534100],["2023-02-02",8350.69,8538.34,8256.86,8350.69,895400],["2023-02-03",8350.69,8444.51,8256.86,8350.69,391600],["2023-02-06",8350.69,8350.69,8069.2,8256.86,646100],["2023-02-07",8350.69,8444.51,8163.03,8256.86,525000],["2023-02-08",8256.86,8350.69,8069.2,8163.03,680200],["2023-02-09",8256.86,8538.34,8163.03,8444.51,688900],["2023-02-10",8444.51,8444.51,8256.86,8350.69,318000],["2023-02-13",8538.34,8538.34,7975.38,8163.03,708400],["2023-02-14",8163.03,8350.69,8069.2,8256.86,468800],["2023-02-15",8256.86,8444.51,8163.03,8350.69,283500],["2023-02-16",8444.51,8819.83,8444.51,8819.83,1568300],["2023-02-17",8819.83,8819.83,8538.34,8632.17,741200],["2023-02-20",8632.17,8913.65,8538.34,8913.65,1158500],["2023-02-21",8913.65,9195.14,8819.83,9007.48,2487200],["2023-02-22",9007.48,9288.97,8632.17,8726.0,2407200],["2023-02-23",8726.0,8819.83,8444.51,8819.83,1729100],["2023-02-24",8819.83,8819.83,8444.51,8632.17,933000],["2023-02-27",8350.69,8632.17,8350.69,8350.69,793100],["2023-02-28",8444.51,8632.17,8350.69,8444.51,517400],["2023-03-01",8444.51,8726.0,8350.69,8632.17,482500],["2023-03-02",8632.17,8819.83,8538.34,8632.17,321300],["2023-03-03",8632.17,8819.83,8538.34,8538.34,472500],["2023-03-06",8538.34,8726.0,8538.34,8632.17,280400],["2023-03-07",8726.0,8726.0,8538.34,8726.0,419500],["2023-03-08",8726.0,8726.0,8538.34,8726.0,572400],["2023-03-09",8726.0,8819.83,8632.17,8726.0,546200],["2023-03-10",8726.0,8726.0,8538.34,8538.34,748900],["2023-03-13",8632.17,8632.17,8350.69,8538.34,844600],["2023-03-14",8444.51,8538.34,8256.86,8350.69,904000],["2023-03-15",8350.69,8538.34,8350.69,8538.34,327500],["2023-03-16",8444.51,8444.51,8163.03,8350.69,643800],["2023-03-17",8350.69,8444.51,8256.86,8350.69,245000],["2023-03-20",8256.86,8350.69,8069.2,8163.03,552200],["2023-03-21",8256.86,8256.86,8069.2,8163.03,507800],["2023-03-22",8163.03,8256.86,8069.2,8163.03,338300],["2023-03-23",8163.03,8163.03,7881.55,7975.38,628000],["2023-03-24",7975.38,8163.03,7975.38,8163.03,455500],["2023-03-27",8069.2,8163.03,7975.38,8069.2,349000],["2023-03-28",8069.2,8256.86,8069.2,8163.03,375500],["2023-03-29",8163.03,8256.86,8069.2,8256.86,422000],["2023-03-30",8256.86,8256.86,8069.2,8163.03,465000],["2023-03-31",8163.03,8256.86,8069.2,8163.03,315900],["2023-04-03",8256.86,8538.34,8163.03,8538.34,1054600],["2023-04-04",8538.34,8632.17,8444.51,8538.34,857400],["2023-04-05",8632.17,8632.17,8444.51,8538.34,651600],["2023-04-06",8538.34,8632.17,8350.69,8444.51,704400],["2023-04-07",8444.51,8538.34,8350.69,8538.34,395600],["2023-04-10",8538.34,8632.17,8350.69,8538.34,839300],["2023-04-11",8444.51,8819.83,8444.51,8726.0,1680900],["2023-04-12",8632.17,8819.83,8632.17,8819.83,903400],["2023-04-13",8819.83,9101.31,8819.83,8913.65,2339700],["2023-04-14",8913.65,9007.48,8632.17,8726.0,817800],["2023-04-17",8726.0,8819.83,8538.34,8632.17,664800],["2023-04-18",8632.17,8632.17,8444.51,8538.34,684900],["2023-04-19",8538.34,8632.17,8444.51,8538.34,444000],["2023-04-20",8538.34,8538.34,8350.69,8538.34,589600],["2023-04-21",8538.34,8726.0,8350.69,8538.34,996100],["2023-04-24",8632.17,8726.0,8350.69,8444.51,385200],["2023-04-25",8444.51,8538.34,8256.86,8350.69,664300],["2023-04-26",8444.51,8538.34,8350.69,8538.34,368700],["2023-04-27",8444.51,8538.34,8350.69,8538.34,325300],["2023-04-28",8538.34,8538.34,8350.69,8538.34,427100],["2023-05-04",8444.51,8444.51,8350.69,8444.51,276800],["2023-05-05",8444.51,8538.34,8350.69,8538.34,482800],["2023-05-08",8444.51,8726.0,8444.51,8726.0,827800],["2023-05-09",8726.0,8819.83,8632.17,8726.0,879100],["2023-05-10",8632.17,8819.83,8632.17,8819.83,893500],["2023-05-11",8819.83,8913.65,8632.17,8819.83,1152600],["2023-05-12",8819.83,8913.65,8632.17,8819.83,1127500],["2023-05-15",8913.65,9101.31,8819.83,8819.83,1913500],["2023-05-16",8819.83,9101.31,8819.83,8913.65,978600],["2023-05-17",9007.48,9007.48,8632.17,8726.0,881800],["2023-05-18",8726.0,8819.83,8538.34,8726.0,812900],["2023-05-19",8726.0,8913.65,8632.17,8819.83,1052400],["2023-05-22",8819.83,9007.48,8819.83,8819.83,628700],["2023-05-23",8913.65,9007.48,8726.0,8726.0,1482100],["2023-05-24",8819.83,8913.65,8632.17,8726.0,759200],["2023-05-25",8726.0,8913.65,8632.17,8819.83,867200],["2023-05-26",8913.65,9570.45,8819.83,9476.62,4492700],["2023-05-29",9476.62,9664.28,9476.62,9570.45,1714100],["2023-05-30",9664.28,9758.11,9382.79,9664.28,2083000],["2023-05-31",9570.45,9664.28,9382.79,9570.45,2240000],["2023-06-01",9570.45,9664.28,9382.79,9570.45,1404600],["2023-06-02",9570.45,9851.93,9570.45,9851.93,1918500],["2023-06-05",9945.76,10133.42,9758.11,9851.93,2294500],["2023-06-06",9664.28,9945.76,9382.79,9758.11,1204000],["2023-06-07",9758.11,9851.93,9664.28,9758.11,1359000],["2023-06-08",9851.93,10133.42,9664.28,9758.11,2833900],["2023-06-09",9758.11,9758.11,9476.62,9758.11,1231500],["2023-06-12",9664.28,9758.11,9476.62,9758.11,789200],["2023-06-13",9664.28,9851.93,9664.28,9758.11,783900],["2023-06-14",9664.28,10039.59,9664.28,9851.93,1858700],["2023-06-15",9945.76,9945.76,9664.28,9851.93,2152300],["2023-06-16",9851.93,10039.59,9476.62,9664.28,2302600],["2023-06-19",9664.28,9758.11,9382.79,9570.45,1353100],["2023-06-20",9382.79,9664.28,9382.79,9664.28,786300],["2023-06-21",9570.45,9851.93,9570.45,9758.11,906000],["2023-06-22",9758.11,10039.59,9758.11,9851.93,2170800],["2023-06-23",9945.76,9945.76,9570.45,9664.28,2427000],["2023-06-26",9664.28,9758.11,9476.62,9758.11,1266400],["2023-06-27",9664.28,9851.93,9570.45,9758.11,1063100],["2023-06-28",9758.11,9758.11,9570.45,9758.11,1189200],["2023-06-29",9758.11,9851.93,9570.45,9664.28,1114600],["2023-06-30",9664.28,9664.28,9476.62,9664.28,813000],["2023-07-03",9664.28,9664.28,9476.62,9664.28,685500],["2023-07-04",9664.28,9851.93,9570.45,9851.93,1731300],["2023-07-05",9851.93,9945.76,9664.28,9851.93,1302200],["2023-07-06",9851.93,9945.76,9570.45,9664.28,1002900],["2023-07-07",9664.28,9851.93,9570.45,9851.93,1281400],["2023-07-10",9851.93,10508.73,9758.11,10414.9,5549100],["2023-07-11",10508.73,10602.56,10227.25,10321.07,1688900],["2023-07-12",10414.9,10790.21,10133.42,10321.07,1675400],["2023-07-13",10321.07,10602.56,10227.25,10321.07,1871200],["2023-07-14",10321.07,10414.9,10039.59,10321.07,2006400],["2023-07-17",10321.07,10321.07,10133.42,10321.07,1768200],["2023-07-18",10321.07,10508.73,10133.42,10321.07,2120600],["2023-07-19",10321.07,10414.9,10039.59,10133.42,2142800],["2023-07-20",10227.25,10227.25,10039.59,10227.25,1230800],["2023-07-21",10227.25,10227.25,10039.59,10227.25,1114400],["2023-07-24",10227.25,10414.9,10133.42,10321.07,1574300],["2023-07-25",10321.07,10508.73,10227.25,10321.07,1993700],["2023-07-26",10321.07,10414.9,10227.25,10321.07,955000],["2023-07-27",10321.07,10414.9,10133.42,10227.25,1415600],["2023-07-28",10321.07,10414.9,10227.25,10414.9,2125500],["2023-07-31",10414.9,10696.39,10414.9,10602.56,2563000],["2023-08-01",10696.39,10790.21,10321.07,10321.07,2295100],["2023-08-02",10321.07,10696.39,10227.25,10602.56,2404600],["2023-08-03",10602.56,10602.56,10321.07,10414.9,1473200],["2023-08-04",10414.9,10602.56,10321.07,10602.56,1764100],["2023-08-07",10696.39,10790.21,10602.56,10790.21,2422600],["2023-08-08",10790.21,10977.87,10696.39,10884.04,2218700],["2023-08-09",10790.21,10884.04,10602.56,10790.21,1157200],["2023-08-10",10790.21,10884.04,10602.56,10696.39,1703100],["2023-08-11",10696.39,10790.21,10414.9,10602.56,2142000],["2023-08-14",10602.56,10790.21,10508.73,10790.21,1694400],["2023-08-15",10790.21,10790.21,10602.56,10696.39,1101900],["2023-08-16",10696.39,10790.21,10508.73,10602.56,1055200],["2023-08-17",10602.56,10602.56,10321.07,10321.07,1657600],["2023-08-18",10321.07,10414.9,9570.45,9758.11,3573700],["2023-08-21",9570.45,9945.76,9570.45,9851.93,1032200],["2023-08-22",9851.93,9851.93,9382.79,9851.93,1041500],["2023-08-23",9951.34,9951.34,9664.28,9759.96,443100],["2023-08-24",9759.96,9855.65,9664.28,9855.65,342800],["2023-08-25",9759.96,9951.34,9759.96,9855.65,491000],["2023-08-28",9855.65,9951.34,9759.96,9855.65,906200],["2023-08-29",9855.65,9951.34,9759.96,9951.34,1307500],["2023-08-30",9951.34,9951.34,9759.96,9951.34,836400],["2023-08-31",9855.65,10047.02,9855.65,10047.02,1095500],["2023-09-05",10142.71,10429.77,10142.71,10334.08,1899900],["2023-09-06",10429.77,10621.14,10238.39,10525.45,3647500],["2023-09-07",10525.45,10621.14,10334.08,10525.45,1746000],["2023-09-08",10525.45,10525.45,10334.08,10429.77,2054900],["2023-09-11",10525.45,10716.82,10238.39,10334.08,3467800],["2023-09-12",10334.08,10525.45,10238.39,10525.45,1776800],["2023-09-13",10525.45,10908.2,10429.77,10716.82,4380500],["2023-09-14",10716.82,10812.51,10429.77,10525.45,1966500],["2023-09-15",10621.14,11386.62,10621.14,11099.57,4919000],["2023-09-18",11195.25,11195.25,10716.82,10908.2,2774300],["2023-09-19",10908.2,11003.88,10621.14,10812.51,2250100],["2023-09-20",10812.51,10908.2,10621.14,10812.51,1410500],["2023-09-21",10812.51,11003.88,10716.82,10812.51,2993100],["2023-09-22",10812.51,10812.51,10238.39,10525.45,3565600],["2023-09-25",10334.08,10621.14,9951.34,10142.71,2011000],["2023-09-26",10142.71,10142.71,9759.96,9951.34,1756200],["2023-09-27",9759.96,10142.71,9759.96,10142.71,1201900],["2023-09-28",10142.71,10334.08,10047.02,10334.08,1701600],["2023-09-29",10334.08,10429.77,10142.71,10238.39,673100],["2023-10-02",10238.39,10334.08,10047.02,10142.71,1045000],["2023-10-03",10142.71,10142.71,9568.59,9664.28,1755600],["2023-10-04",9664.28,9855.65,9472.91,9855.65,495600],["2023-10-05",9759.96,9855.65,9472.91,9568.59,858000],["2023-10-06",9568.59,9759.96,9472.91,9759.96,720182],["2023-10-09",9855.65,10047.02,9759.96,10047.02,1158340],["2023-10-10",10142.71,10238.39,9951.34,10047.02,718797],["2023-10-11",10142.71,10429.77,9951.34,10334.08,1576390],["2023-10-12",10238.39,10238.39,10047.02,10142.71,926109],["2023-10-13",10047.02,10238.39,9951.34,10238.39,922588],["2023-10-16",10334.08,10621.14,10238.39,10429.77,2389280],["2023-10-17",10429.77,10525.45,10047.02,10238.39,1367354],["2023-10-18",10334.08,10334.08,9855.65,10142.71,1351120],["2023-10-19",10142.71,10238.39,9855.65,10047.02,1237117],["2023-10-20",10047.02,10238.39,9855.65,10142.71,1365048],["2023-10-23",10142.71,10334.08,10047.02,10142.71,624418],["2023-10-24",10142.71,10238.39,9951.34,10142.71,416200],["2023-10-25",10142.71,10142.71,9951.34,10047.02,462900],["2023-10-26",10047.02,10047.02,9377.22,9472.91,2467700],["2023-10-27",9568.59,9664.28,9377.22,9664.28,710900],["2023-10-30",9759.96,9855.65,9472.91,9664.28,823700],["2023-10-31",9664.28,9664.28,9185.85,9377.22,683100],["2023-11-01",9377.22,9568.59,9185.85,9568.59,969900],["2023-11-02",9568.59,9855.65,9472.91,9855.65,1944900],["2023-11-03",9855.65,9855.65,9664.28,9759.96,648200],["2023-11-06",9759.96,9759.96,9664.28,9759.96,422900],["2023-11-07",9759.96,9951.34,9664.28,9855.65,871300],["2023-11-08",9759.96,10047.02,9664.28,10047.02,1458600],["2023-11-09",10047.02,10142.71,9855.65,9951.34,1090900],["2023-11-10",9951.34,10047.02,9855.65,9951.34,697300],["2023-11-13",9951.34,10047.02,9759.96,9951.34,579700],["2023-11-14",9951.34,10142.71,9855.65,10047.02,885200],["2023-11-15",10047.02,10238.39,9951.34,10047.02,1223500],["2023-11-16",10047.02,10047.02,9951.34,10047.02,521900],["2023-11-17",10047.02,10047.02,9664.28,9759.96,1389100],["2023-11-20",9759.96,9855.65,9664.28,9855.65,485400],["2023-11-21",9855.65,9951.34,9759.96,9951.34,771300],["2023-11-22",9951.34,9951.34,9759.96,9951.34,298800],["2023-11-23",9951.34,9951.34,9664.28,9664.28,1233100],["2023-11-24",9759.96,9759.96,9568.59,9664.28,1242500],["2023-11-27",9664.28,9759.96,9472.91,9472.91,688800],["2023-11-28",9568.59,9664.28,9472.91,9664.28,303300],["2023-11-29",9664.28,9855.65,9568.59,9855.65,624600],["2023-11-30",9855.65,9855.65,9664.28,9759.96,383900],["2023-12-01",9759.96,9855.65,9568.59,9855.65,667100],["2023-12-04",9855.65,9855.65,9664.28,9855.65,1068500],["2023-12-05",9855.65,9951.34,9759.96,9855.65,1085000],["2023-12-06",9855.65,9855.65,9664.28,9855.65,826000],["2023-12-07",9759.96,9855.65,9472.91,9568.59,1999700],["2023-12-08",9664.28,9759.96,9568.59,9664.28,401500],["2023-12-11",9664.28,9759.96,9568.59,9664.28,284600],["2023-12-12",9664.28,9759.96,9568.59,9664.28,500200],["2023-12-13",9664.28,9759.96,9472.91,9568.59,894200],["2023-12-14",9664.28,9664.28,9472.91,9472.91,412800],["2023-12-15",9568.59,9664.28,9472.91,9664.28,567100],["2023-12-18",9664.28,9664.28,9472.91,9472.91,362000],["2023-12-19",9568.59,9664.28,9472.91,9568.59,492300],["2023-12-20",9568.59,9664.28,9472.91,9664.28,425000],["2023-12-21",9568.59,9664.28,9472.91,9664.28,241600],["2023-12-22",9568.59,9664.28,9472.91,9568.59,261900],["2023-12-25",9568.59,9664.28,9472.91,9568.59,577900],["2023-12-26",9568.59,9664.28,9472.91,9568.59,302300],["2023-12-27",9568.59,9664.28,9472.91,9568.59,809200],["2023-12-28",9568.59,9568.59,9472.91,9472.91,305800],["2023-12-29",9568.59,9568.59,9472.91,9568.59,774000],["2024-01-02",9568.59,9664.28,9472.91,9664.28,890600],["2024-01-03",9664.28,9664.28,9472.91,9664.28,946600],["2024-01-04",9568.59,9759.96,9568.59,9759.96,1077600],["2024-01-05",9664.28,9759.96,9664.28,9759.96,854900],["2024-01-08",9759.96,9855.65,9664.28,9759.96,695300],["2024-01-09",9759.96,9759.96,9568.59,9664.28,573700],["2024-01-10",9664.28,9664.28,9568.59,9664.28,786400],["2024-01-11",9664.28,9664.28,9472.91,9664.28,481600],["2024-01-12",9664.28,9759.96,9472.91,9664.28,532800],["2024-01-15",9568.59,9664.28,9472.91,9568.59,370100],["2024-01-16",9568.59,9664.28,9472.91,9664.28,412800],["2024-01-17",9568.59,9664.28,9472.91,9664.28,605300],["2024-01-18",9568.59,9664.28,9472.91,9664.28,325200],["2024-01-19",9568.59,9664.28,9568.59,9664.28,433200],["2024-01-22",9664.28,9664.28,9472.91,9664.28,613400],["2024-01-23",9664.28,9664.28,9568.59,9664.28,642500],["2024-01-24",9664.28,9664.28,9472.91,9664.28,337900],["2024-01-25",9568.59,9568.59,9472.91,9568.59,315000],["2024-01-26",9568.59,9664.28,9472.91,9664.28,381000],["2024-01-29",9664.28,9664.28,9568.59,9664.28,293900],["2024-01-30",9664.28,9664.28,9568.59,9664.28,496600],["2024-01-31",9568.59,9664.28,9472.91,9568.59,389700],["2024-02-01",9568.59,9568.59,9472.91,9568.59,182000],["2024-02-02",9568.59,9568.59,9472.91,9568.59,294500],["2024-02-05",9568.59,9568.59,9472.91,9568.59,320100],["2024-02-06",9568.59,9568.59,9377.22,9568.59,333700],["2024-02-07",9472.91,9568.59,9377.22,9377.22,493700],["2024-02-15",9472.91,9568.59,9472.91,9568.59,325900],["2024-02-16",9472.91,9664.28,9472.91,9664.28,667700],["2024-02-19",9664.28,9855.65,9568.59,9855.65,1817800],["2024-02-20",9855.65,9855.65,9664.28,9759.96,1072500],["2024-02-21",9664.28,9759.96,9568.59,9759.96,524200],["2024-02-22",9664.28,9759.96,9568.59,9664.28,294400],["2024-02-23",9664.28,9664.28,9472.91,9568.59,775700],["2024-02-26",9568.59,9568.59,9472.91,9568.59,287300],["2024-02-27",9568.59,9664.28,9472.91,9472.91,762700],["2024-02-28",9568.59,9855.65,9568.59,9664.28,1862200],["2024-02-29",9759.96,9759.96,9568.59,9664.28,537900],["2024-03-01",9664.28,9664.28,9568.59,9664.28,347800],["2024-03-04",9664.28,9759.96,9568.59,9759.96,1162800],["2024-03-05",9759.96,9759.96,9568.59,9664.28,435400],["2024-03-06",9568.59,9664.28,9472.91,9568.59,833000],["2024-03-07",9568.59,9664.28,9472.91,9664.28,881800],["2024-03-08",9664.28,9759.96,9472.91,9664.28,1000000],["2024-03-11",9664.28,9664.28,9472.91,9568.59,410400],["2024-03-12",9568.59,9568.59,9472.91,9568.59,613500],["2024-03-13",9472.91,9664.28,9472.91,9664.28,736500],["2024-03-14",9664.28,9759.96,9568.59,9759.96,1665200],["2024-03-15",9664.28,9855.65,9568.59,9759.96,1243800],["2024-03-18",9759.96,9759.96,9472.91,9664.28,1492200],["2024-03-19",9568.59,9664.28,9472.91,9664.28,564900],["2024-03-20",9664.28,9664.28,9472.91,9664.28,361600],["2024-03-21",9568.59,9664.28,9472.91,9664.28,669700],["2024-03-22",9568.59,9664.28,9472.91,9568.59,599300],["2024-03-25",9568.59,9664.28,9472.91,9568.59,1008100],["2024-03-26",9568.59,9568.59,9472.91,9568.59,386500],["2024-03-27",9568.59,9664.28,9472.91,9568.59,609600],["2024-03-28",9568.59,9568.59,9472.91,9568.59,256100],["2024-03-29",9568.59,9568.59,9472.91,9568.59,432400],["2024-04-01",9568.59,9568.59,9472.91,9568.59,692500],["2024-04-02",9568.59,9568.59,9377.22,9568.59,817300],["2024-04-03",9568.59,9664.28,9472.91,9568.59,783700],["2024-04-04",9568.59,9568.59,9377.22,9568.59,513800],["2024-04-05",9568.59,9759.96,9472.91,9568.59,2313900],["2024-04-08",9568.59,9568.59,9472.91,9568.59,446000],["2024-04-09",9568.59,9568.59,9377.22,9568.59,594100],["2024-04-10",9568.59,9568.59,9377.22,9568.59,559400],["2024-04-11",9472.91,9568.59,9377.22,9472.91,363200],["2024-04-12",9472.91,9472.91,9377.22,9472.91,370500],["2024-04-15",9472.91,9568.59,8994.48,9281.53,1474000],["2024-04-16",9281.53,9281.53,8994.48,9185.85,872300],["2024-04-17",9185.85,9281.53,8994.48,9090.16,476800],["2024-04-19",9090.16,9090.16,8707.42,8803.1,1104500],["2024-04-22",8803.1,9090.16,8707.42,8898.79,287500],["2024-04-23",8898.79,8898.79,8803.1,8898.79,348300],["2024-04-24",8803.1,8994.48,8803.1,8994.48,499800],["2024-04-25",8994.48,8994.48,8803.1,8898.79,434800],["2024-04-26",8898.79,8898.79,8803.1,8898.79,162600],["2024-05-02",8898.79,8994.48,8803.1,8994.48,480000],["2024-05-03",8994.48,8994.48,8803.1,8994.48,379700],["2024-05-06",8898.79,9090.16,8898.79,9090.16,756500],["2024-05-07",9090.16,9185.85,8994.48,9185.85,580100],["2024-05-08",9185.85,9472.91,8994.48,9281.53,1585800],["2024-05-09",9281.53,9472.91,9185.85,9185.85,412900],["2024-05-10",9377.22,9568.59,9090.16,9281.53,804000],["2024-05-13",9185.85,9377.22,9185.85,9377.22,535200],["2024-05-14",9281.53,9377.22,9185.85,9377.22,284800],["2024-05-15",9377.22,9377.22,9185.85,9377.22,274500],["2024-05-16",9281.53,9472.91,9281.53,9377.22,780300],["2024-05-17",9377.22,9472.91,9185.85,9377.22,919700],["2024-05-20",9281.53,9472.91,9281.53,9377.22,818300],["2024-05-21",9377.22,9472.91,9185.85,9472.91,620800],["2024-05-22",9377.22,10334.08,9377.22,10142.71,6268200],["2024-05-23",10047.02,10716.82,10047.02,10525.45,4604000],["2024-05-24",10525.45,10716.82,9951.34,10334.08,3220600],["2024-05-27",10334.08,10334.08,9951.34,10238.39,1884600],["2024-05-28",10142.71,10429.77,10047.02,10429.77,1652200],["2024-05-29",10429.77,10716.82,10334.08,10334.08,3820600],["2024-05-30",10429.77,10429.77,10142.71,10334.08,1389500],["2024-05-31",10334.08,10429.77,10142.71,10429.77,1131200],["2024-06-03",10429.77,10621.14,10334.08,10621.14,1599700],["2024-06-04",10525.45,10908.2,10429.77,10716.82,2962700],["2024-06-05",10716.82,10716.82,10429.77,10525.45,1448200],["2024-06-06",10429.77,10716.82,10429.77,10621.14,1641300],["2024-06-07",10621.14,10716.82,10429.77,10621.14,1433100],["2024-06-10",10525.45,11290.94,10525.45,11099.57,3589300],["2024-06-11",11099.57,11290.94,10812.51,11003.88,1846600],["2024-06-12",11003.88,11099.57,10812.51,11003.88,1510300],["2024-06-13",11003.88,11195.25,10812.51,11003.88,928600],["2024-06-14",11003.88,11099.57,10525.45,10621.14,1524300],["2024-06-17",10621.14,10716.82,10142.71,10525.45,1117400],["2024-06-18",10621.14,11003.88,10621.14,10812.51,2287100],["2024-06-19",10908.2,11769.37,10812.51,11578.0,4703900],["2024-06-20",11482.31,12056.43,11482.31,12056.43,4295000],["2024-06-21",12152.11,13013.29,12056.43,12821.91,5968800],["2024-06-24",12821.91,13204.66,11960.74,12247.8,5216000],["2024-06-25",12247.8,12439.17,12056.43,12343.48,1887400],["2024-06-26",12343.48,12821.91,12247.8,12439.17,2083300],["2024-06-27",12534.86,12534.86,12056.43,12056.43,1606100],["2024-06-28",12247.8,12247.8,11482.31,11578.0,2889500],["2024-07-01",11769.37,11769.37,11195.25,11578.0,1910100],["2024-07-02",11578.0,12247.8,11578.0,12152.11,2416600],["2024-07-03",12152.11,12343.48,11865.05,11960.74,1228800],["2024-07-04",11960.74,13778.77,11960.74,13587.4,7512300],["2024-07-05",13587.4,13778.77,13204.66,13491.72,1771900],["2024-07-08",13491.72,14257.2,13396.03,13970.14,4723100],["2024-07-09",13970.14,14257.2,13300.34,13587.4,4557000],["2024-07-10",13683.09,13970.14,13300.34,13874.46,3639600],["2024-07-11",13778.77,14161.52,13491.72,13778.77,1905600],["2024-07-12",13778.77,13970.14,13587.4,13778.77,1901300],["2024-07-15",13778.77,14448.57,13778.77,14448.57,4211700],["2024-07-16",14448.57,15214.06,14448.57,14735.63,5499500],["2024-07-17",14735.63,14927.0,13300.34,14161.52,4291700],["2024-07-18",14065.83,14352.89,13587.4,14257.2,2655200],["2024-07-19",14448.57,14448.57,13970.14,14065.83,1767500],["2024-07-22",14065.83,14161.52,13013.29,13108.97,3026000],["2024-07-23",13108.97,13396.03,12534.86,12630.54,2038800],["2024-07-24",12630.54,13013.29,11960.74,13013.29,2515000],["2024-07-25",13013.29,13204.66,12726.23,13204.66,1437300],["2024-07-26",13204.66,13874.46,13013.29,13874.46,2034900],["2024-07-29",13874.46,14927.0,13874.46,14352.89,2821600],["2024-07-30",14352.89,14639.95,13874.46,14065.83,1393800],["2024-07-31",14065.83,14352.89,13778.77,13970.14,1672300],["2024-08-01",13970.14,14161.52,13396.03,13491.72,2815000],["2024-08-02",13491.72,14352.89,12917.6,14257.2,3012400],["2024-08-05",14257.2,14257.2,13300.34,13396.03,1967000],["2024-08-06",13778.77,14065.83,13108.97,13874.46,2018200],["2024-08-07",13874.46,14161.52,13587.4,14065.83,1818600],["2024-08-08",14065.83,14352.89,13874.46,14065.83,2774800],["2024-08-09",14065.83,14352.89,13970.14,14161.52,1977500],["2024-08-12",14352.89,15405.43,14257.2,14639.95,5389600],["2024-08-13",14735.63,14831.32,14065.83,14257.2,3601300],["2024-08-14",14257.2,14448.57,14065.83,14161.52,3153700],["2024-08-15",14161.52,14161.52,13778.77,13874.46,2560000],["2024-08-16",13874.46,14831.32,13396.03,14448.57,4641500],["2024-08-19",14448.57,14639.95,14257.2,14352.89,2313900],["2024-08-20",14352.89,14448.57,14161.52,14352.89,1991500],["2024-08-21",14352.89,14927.0,14257.2,14927.0,6584700],["2024-08-22",14927.0,15309.75,14831.32,15022.69,3089300],["2024-08-23",14927.0,15022.69,14544.26,14735.63,2717500],["2024-08-26",14735.63,14927.0,14352.89,14448.57,2437700],["2024-08-27",14544.26,14927.0,14257.2,14831.32,2963600],["2024-08-28",14927.0,15022.69,14544.26,14735.63,1561800],["2024-08-29",14735.63,14831.32,14544.26,14639.95,930000],["2024-08-30",14639.95,14735.63,14448.57,14735.63,1253000],["2024-09-04",14639.95,14735.63,13874.46,14257.2,4456900],["2024-09-05",14064.52,14452.51,13579.54,13676.53,2339500],["2024-09-06",13676.53,13773.53,13191.55,13482.54,2888200],["2024-09-09",13482.54,13676.53,13191.55,13579.54,1292000],["2024-09-10",13579.54,13676.53,13191.55,13385.54,1158000],["2024-09-11",13385.54,13385.54,12803.56,12900.56,1706900],["2024-09-12",12997.56,13094.55,12706.57,12900.56,1413200],["2024-09-13",12900.56,13191.55,12803.56,13191.55,509900],["2024-09-16",13094.55,13288.55,12803.56,12900.56,584200],["2024-09-17",12997.56,12997.56,12512.57,12900.56,1668700],["2024-09-18",12900.56,13094.55,12803.56,12997.56,1317900],["2024-09-19",12997.56,13094.55,12803.56,12997.56,772300],["2024-09-20",12997.56,13288.55,12900.56,13191.55,1755600],["2024-09-23",13191.55,13288.55,12997.56,13094.55,602800],["2024-09-24",13094.55,13191.55,12803.56,13094.55,781400],["2024-09-25",12997.56,13191.55,12900.56,12997.56,1059900],["2024-09-26",12997.56,13385.54,12997.56,13191.55,2344900],["2024-09-27",13191.55,13191.55,12415.58,12609.57,4618600],["2024-09-30",12706.57,12706.57,12318.58,12415.58,2115500],["2024-10-01",12415.58,12609.57,12221.58,12415.58,1853900],["2024-10-02",12415.58,12803.56,12415.58,12609.57,2476100],["2024-10-03",12609.57,12706.57,12318.58,12415.58,1827700],["2024-10-04",12415.58,12609.57,12318.58,12415.58,1374000],["2024-10-07",12512.57,12609.57,12415.58,12415.58,850300],["2024-10-08",12512.57,12803.56,12415.58,12609.57,1573600],["2024-10-09",12609.57,12609.57,12318.58,12512.57,1204200],["2024-10-10",12512.57,12609.57,12318.58,12318.58,960600],["2024-10-11",12318.58,12512.57,12318.58,12318.58,755000],["2024-10-14",12415.58,12415.58,12027.59,12124.59,1163400],["2024-10-15",12124.59,12221.58,11542.61,11736.6,2608400],["2024-10-16",11833.6,11833.6,11445.61,11542.61,1038600],["2024-10-17",11542.61,11736.6,11445.61,11736.6,904200],["2024-10-18",11736.6,11930.59,11639.6,11639.6,563800],["2024-10-21",11736.6,11736.6,11445.61,11542.61,883300],["2024-10-22",11542.61,11542.61,11348.61,11348.61,685500],["2024-10-23",11348.61,11639.6,11348.61,11445.61,608400],["2024-10-24",11445.61,11542.61,11348.61,11348.61,664200],["2024-10-25",11348.61,11542.61,11348.61,11348.61,469600],["2024-10-28",11348.61,11348.61,11154.62,11251.62,693100],["2024-10-29",11154.62,11445.61,11154.62,11348.61,486700],["2024-10-30",11445.61,11542.61,11251.62,11445.61,671400],["2024-10-31",11348.61,11445.61,11251.62,11348.61,435900],["2024-11-01",11251.62,11348.61,11154.62,11251.62,444800],["2024-11-04",11251.62,11348.61,10960.63,11057.62,1068800],["2024-11-05",11057.62,11057.62,10766.63,10960.63,475300],["2024-11-06",10960.63,11348.61,10863.63,11251.62,932300],["2024-11-07",11251.62,11445.61,11154.62,11154.62,510600],["2024-11-08",11154.62,11251.62,11057.62,11154.62,577700],["2024-11-11",11154.62,11251.62,10960.63,11154.62,901800],["2024-11-12",10960.63,11154.62,10960.63,11057.62,563900],["2024-11-13",11057.62,11154.62,10863.63,10863.63,630700],["2024-11-14",10766.63,10960.63,10669.64,10766.63,774000],["2024-11-15",10669.64,10766.63,10475.64,10669.64,1060400],["2024-11-18",10669.64,10863.63,10475.64,10863.63,706100],["2024-11-19",10863.63,10960.63,10572.64,10572.64,390100],["2024-11-20",10766.63,10863.63,10572.64,10669.64,373300],["2024-11-21",10766.63,10863.63,10572.64,10669.64,576100],["2024-11-22",10669.64,10863.63,10572.64,10572.64,652500],["2024-11-25",10669.64,10863.63,10572.64,10766.63,519600],["2024-11-26",10766.63,10863.63,10572.64,10572.64,1094500],["2024-11-27",10669.64,10863.63,10572.64,10669.64,814900],["2024-11-28",10572.64,11736.6,10572.64,11251.62,2176100],["2024-11-29",11348.61,11542.61,11154.62,11251.62,579100],["2024-12-02",11251.62,11542.61,11154.62,11348.61,731700],["2024-12-03",11445.61,11445.61,11251.62,11445.61,686400],["2024-12-04",11445.61,11833.6,11445.61,11736.6,1728900],["2024-12-05",11736.6,11930.59,11542.61,11639.6,1340600],["2024-12-06",11736.6,11833.6,11542.61,11736.6,818300],["2024-12-09",11639.6,11736.6,11542.61,11639.6,580600],["2024-12-10",11639.6,11930.59,11639.6,11736.6,496300],["2024-12-11",11930.59,11930.59,11542.61,11736.6,521900],["2024-12-12",11736.6,11833.6,11348.61,11542.61,1029400],["2024-12-13",11542.61,11736.6,11348.61,11445.61,425800],["2024-12-16",11542.61,11639.6,11445.61,11542.61,868300],["2024-12-17",11542.61,11542.61,11251.62,11445.61,410400],["2024-12-18",11445.61,11736.6,11348.61,11639.6,1168500],["2024-12-19",11542.61,11930.59,11348.61,11833.6,2262700],["2024-12-20",11833.6,12124.59,11639.6,11930.59,2287200],["2024-12-23",11930.59,12124.59,11736.6,11833.6,768800],["2024-12-24",11833.6,12124.59,11833.6,12027.59,1968000],["2024-12-25",12124.59,12221.58,12027.59,12124.59,922900],["2024-12-26",12124.59,12124.59,11833.6,11930.59,725800],["2024-12-27",12027.59,12027.59,11736.6,11833.6,1161500],["2024-12-30",11833.6,11930.59,11639.6,11639.6,330400],["2024-12-31",11736.6,11833.6,11639.6,11639.6,1044100],["2025-01-02",11639.6,11833.6,11445.61,11736.6,615400],["2025-01-03",11736.6,11930.59,11639.6,11736.6,547900],["2025-01-06",11639.6,11736.6,11445.61,11639.6,774000],["2025-01-07",11445.61,11639.6,11251.62,11445.61,882100],["2025-01-08",11445.61,11930.59,11445.61,11833.6,1123900],["2025-01-09",11930.59,12221.58,11736.6,12027.59,2114500],["2025-01-10",12027.59,12221.58,11833.6,12027.59,930500],["2025-01-13",12027.59,12318.58,11930.59,12221.58,1482900],["2025-01-14",12221.58,12609.57,12124.59,12415.58,3055400],["2025-01-15",12318.58,12803.56,12318.58,12512.57,1548600],["2025-01-16",12512.57,12609.57,12221.58,12415.58,912000],["2025-01-17",12415.58,12609.57,12415.58,12609.57,1987400],["2025-01-20",12609.57,12706.57,12318.58,12512.57,1045200],["2025-01-21",12318.58,12512.57,12027.59,12221.58,1223800],["2025-01-22",12221.58,12221.58,12027.59,12124.59,604000],["2025-01-23",11930.59,12124.59,11930.59,12124.59,393500],["2025-01-24",12221.58,12221.58,11930.59,11930.59,412300],["2025-02-03",11930.59,12318.58,11833.6,12318.58,1381200],["2025-02-04",12318.58,12512.57,12221.58,12415.58,820800],["2025-02-05",12415.58,12512.57,12221.58,12318.58,825200],["2025-02-06",12318.58,12415.58,12124.59,12221.58,1191100],["2025-02-07",12221.58,12415.58,12221.58,12318.58,1006100],["2025-02-10",12318.58,12803.56,12124.59,12512.57,2317400],["2025-02-11",12512.57,12706.57,12512.57,12609.57,672300],["2025-02-12",12609.57,12706.57,12415.58,12609.57,1081500],["2025-02-13",12609.57,12706.57,12415.58,12609.57,1596300],["2025-02-14",12609.57,13094.55,12609.57,12997.56,3311200],["2025-02-17",12900.56,13191.55,12900.56,12997.56,2016800],["2025-02-18",12997.56,13094.55,12900.56,13094.55,1386600],["2025-02-19",13094.55,13288.55,12997.56,13094.55,1206900],["2025-02-20",13094.55,13191.55,12900.56,12997.56,788100],["2025-02-21",12997.56,13094.55,12803.56,12997.56,1042100],["2025-02-24",12997.56,13094.55,12803.56,13094.55,1206400],["2025-02-25",13094.55,13191.55,12803.56,13094.55,1136400],["2025-02-26",12997.56,13191.55,12900.56,12997.56,855400],["2025-02-27",12997.56,13094.55,12803.56,12900.56,1385400],["2025-02-28",12997.56,13191.55,12900.56,12997.56,1512200],["2025-03-03",12997.56,13191.55,12900.56,13094.55,863900],["2025-03-04",13094.55,13094.55,12803.56,13094.55,1072900],["2025-03-05",12997.56,12997.56,12803.56,12997.56,565000],["2025-03-06",12900.56,12997.56,12609.57,12706.57,1138700],["2025-03-07",12706.57,12706.57,12415.58,12609.57,1377600],["2025-03-10",12512.57,12706.57,12415.58,12609.57,731700],["2025-03-11",12609.57,12706.57,12415.58,12706.57,743600],["2025-03-12",12706.57,12706.57,12512.57,12609.57,354500],["2025-03-13",12609.57,12706.57,12415.58,12609.57,802600],["2025-03-14",12609.57,12900.56,12512.57,12609.57,989100],["2025-03-17",12609.57,12803.56,12415.58,12609.57,324200],["2025-03-18",12706.57,12900.56,12609.57,12706.57,1257700],["2025-03-19",12706.57,12803.56,12415.58,12609.57,756800],["2025-03-20",12609.57,12609.57,12124.59,12318.58,961300],["2025-03-21",12318.58,12415.58,12027.59,12221.58,1361700],["2025-03-24",12124.59,12221.58,11930.59,12221.58,562700],["2025-03-25",12027.59,12415.58,12027.59,12318.58,1015500],["2025-03-26",12318.58,12318.58,12124.59,12221.58,357000],["2025-03-27",12221.58,12318.58,11930.59,12027.59,477900],["2025-03-28",12027.59,12124.59,11833.6,12027.59,515600],["2025-03-31",11930.59,11930.59,11639.6,11833.6,898800],["2025-04-01",11639.6,12027.59,11639.6,11930.59,325500],["2025-04-02",11930.59,12027.59,11833.6,11930.59,494800],["2025-04-03",11639.6,11639.6,10184.65,10184.65,3822900],["2025-04-04",9893.66,10475.64,9505.68,10281.65,1856100],["2025-04-08",10281.65,10281.65,8535.71,8535.71,2002000],["2025-04-09",8535.71,9020.69,7856.73,8438.71,1428600],["2025-04-10",9699.67,9796.67,9699.67,9796.67,250600],["2025-04-11",10475.64,10475.64,9408.68,9796.67,2772800],["2025-04-14",9796.67,9893.66,9408.68,9699.67,1080100],["2025-04-15",9699.67,9699.67,9311.68,9311.68,1113800],["2025-04-16",9408.68,9408.68,9117.69,9214.69,916300],["2025-04-17",9311.68,9408.68,9117.69,9408.68,600300],["2025-04-18",9408.68,9602.67,9214.69,9408.68,1151900],["2025-04-21",9408.68,9505.68,9214.69,9311.68,828100],["2025-04-22",9311.68,9311.68,8535.71,9020.69,2066200],["2025-04-23",9117.69,9311.68,8826.7,9117.69,941300],["2025-04-24",9214.69,9311.68,9020.69,9117.69,1365900],["2025-04-25",9214.69,9602.67,9214.69,9311.68,1746600],["2025-04-28",9408.68,9408.68,9117.69,9214.69,1194000],["2025-04-29",9214.69,9311.68,9020.69,9117.69,1037800],["2025-05-05",9117.69,9214.69,8923.7,9117.69,923100],["2025-05-06",9020.69,9311.68,9020.69,9117.69,813400],["2025-05-07",9117.69,9602.67,9117.69,9602.67,1747200],["2025-05-08",9408.68,9893.66,9408.68,9796.67,1856100],["2025-05-09",9796.67,9893.66,9602.67,9699.67,1225200],["2025-05-12",9893.66,9893.66,9505.68,9796.67,984200],["2025-05-13",9893.66,9990.66,9699.67,9796.67,577000],["2025-05-14",9796.67,9990.66,9699.67,9893.66,875500],["2025-05-15",9893.66,9990.66,9602.67,9796.67,2091700],["2025-05-16",9796.67,9796.67,9602.67,9699.67,809300],["2025-05-19",9699.67,9699.67,9602.67,9602.67,615600],["2025-05-20",9602.67,9699.67,9602.67,9602.67,391800],["2025-05-21",9602.67,9796.67,9602.67,9699.67,933300],["2025-05-22",9699.67,9796.67,9602.67,9602.67,829200],["2025-05-23",9602.67,9699.67,9602.67,9699.67,340800],["2025-05-26",9699.67,9796.67,9505.68,9796.67,1294900],["2025-05-27",9796.67,10184.65,9699.67,10087.66,2025100],["2025-05-28",10087.66,10378.65,9893.66,10184.65,1996500],["2025-05-29",10281.65,10378.65,9893.66,9990.66,1565100],["2025-05-30",10087.66,10087.66,9699.67,9893.66,1441100],["2025-06-02",9893.66,10184.65,9796.67,10184.65,1283700],["2025-06-03",10184.65,10281.65,9990.66,10087.66,860200],["2025-06-04",10184.65,10378.65,10087.66,10281.65,1667100],["2025-06-05",10281.65,10281.65,10087.66,10281.65,677100],["2025-06-06",10281.65,10669.64,10184.65,10475.64,2978700],["2025-06-09",10475.64,10669.64,10087.66,10184.65,1122800],["2025-06-10",10281.65,10378.65,9990.66,10184.65,547200],["2025-06-11",10184.65,10281.65,9990.66,10184.65,571300],["2025-06-12",10184.65,10475.64,10184.65,10281.65,849300],["2025-06-13",10669.64,11251.62,10475.64,11154.62,5211200],["2025-06-16",12512.57,12512.57,11251.62,12512.57,5087800],["2025-06-17",12512.57,12609.57,11639.6,11930.59,2822400],["2025-06-18",12027.59,12512.57,12027.59,12124.59,1732300],["2025-06-19",12415.58,12415.58,11930.59,12124.59,1323500],["2025-06-20",12221.58,12415.58,11833.6,12027.59,1756400],["2025-06-23",12415.58,13191.55,12221.58,12512.57,4016000],["2025-06-24",12512.57,12512.57,11154.62,11736.6,4407300],["2025-06-25",12124.59,12124.59,11348.61,11639.6,1726500],["2025-06-26",11154.62,11639.6,11154.62,11542.61,951300],["2025-06-27",9796.67,11445.61,9796.67,11251.62,1529200],["2025-06-30",11251.62,11251.62,10669.64,11154.62,767000],["2025-07-01",11057.62,11251.62,10960.63,11057.62,751100],["2025-07-02",11057.62,11057.62,10766.63,10863.63,1237100],["2025-07-03",10960.63,11057.62,10863.63,10960.63,906600],["2025-07-04",10960.63,11057.62,10863.63,10960.63,599800],["2025-07-07",10960.63,11057.62,10766.63,10863.63,880600],["2025-07-08",10863.63,11057.62,10766.63,10960.63,1077500],["2025-07-09",10960.63,11251.62,10960.63,11154.62,1295000],["2025-07-10",11154.62,11348.61,10960.63,11251.62,1537600],["2025-07-11",11251.62,11348.61,11057.62,11154.62,1017300],["2025-07-14",11154.62,11348.61,11057.62,11154.62,1096800],["2025-07-15",11154.62,11251.62,11057.62,11154.62,1510100],["2025-07-16",11154.62,11154.62,10960.63,11154.62,701100],["2025-07-17",11057.62,11251.62,10960.63,11154.62,2611700],["2025-07-18",11251.62,11348.61,11057.62,11348.61,2150300],["2025-07-21",11154.62,11445.61,11057.62,11154.62,912000],["2025-07-22",11251.62,11348.61,11057.62,11348.61,1181000],["2025-07-23",11251.62,11348.61,11154.62,11348.61,1322900],["2025-07-24",11348.61,11639.6,11251.62,11639.6,2976100],["2025-07-25",11639.6,12027.59,11542.61,11639.6,2558400],["2025-07-28",11736.6,12124.59,11542.61,11639.6,2893900],["2025-07-29",11736.6,12027.59,11348.61,11639.6,3783700],["2025-07-30",11639.6,12027.59,11542.61,11736.6,1836000],["2025-07-31",11736.6,12027.59,11639.6,11930.59,3707700],["2025-08-01",11930.59,12221.58,11833.6,12027.59,2580400],["2025-08-04",12221.58,12221.58,11736.6,11930.59,2164100],["2025-08-05",11833.6,11930.59,11542.61,11833.6,3339200],["2025-08-06",11736.6,12318.58,11639.6,12124.59,4399700],["2025-08-07",12124.59,12221.58,11833.6,11930.59,2719100],["2025-08-08",11930.59,12415.58,11833.6,12318.58,5631200],["2025-08-11",12318.58,12609.57,12124.59,12221.58,2305900],["2025-08-12",12221.58,12318.58,11930.59,12221.58,3513500],["2025-08-13",12221.58,12221.58,11930.59,12221.58,2774700],["2025-08-14",12221.58,12706.57,11930.59,12415.58,3359900],["2025-08-15",12415.58,12609.57,12124.59,12318.58,2566400],["2025-08-18",12415.58,12706.57,12415.58,12415.58,2180900],["2025-08-19",12512.57,12609.57,12318.58,12512.57,2279100],["2025-08-20",12512.57,12609.57,12027.59,12124.59,2606700],["2025-08-21",12320.14,12418.71,11925.9,12024.46,1274100],["2025-08-22",12123.02,12123.02,11531.65,11630.22,13466600],["2025-08-25",11728.78,11925.9,11334.53,11531.65,1347200],["2025-08-26",11433.09,11630.22,11235.97,11531.65,11031200],["2025-08-27",11531.65,11630.22,11235.97,11334.53,13217900],["2025-08-28",11334.53,11827.34,11137.41,11728.78,11602000],["2025-08-29",11728.78,12517.27,11728.78,11925.9,4261400],["2025-09-03",11925.9,12418.71,11925.9,12123.02,2557600],["2025-09-04",12123.02,12320.14,11925.9,12123.02,4677800],["2025-09-05",12123.02,12221.58,11827.34,11925.9,2157700],["2025-09-08",11925.9,11925.9,11433.09,11531.65,2804100],["2025-09-09",11433.09,11531.65,11137.41,11433.09,1848000],["2025-09-10",11531.65,11630.22,11334.53,11433.09,1492000],["2025-09-11",11235.97,11433.09,10841.73,11334.53,9581400],["2025-09-12",11433.09,11925.9,11433.09,11728.78,3561700],["2025-09-15",11827.34,12024.46,11531.65,11728.78,1454100],["2025-09-16",10053.24,11827.34,10053.24,11630.22,2999300],["2025-09-17",11630.22,11827.34,11531.65,11630.22,1029600],["2025-09-18",11728.78,11728.78,11334.53,11433.09,840000],["2025-09-19",11531.65,11531.65,11334.53,11433.09,757200],["2025-09-22",11334.53,11433.09,11137.41,11235.97,3722500],["2025-09-23",11334.53,11433.09,11235.97,11235.97,224900],["2025-09-24",11334.53,11433.09,11235.97,11433.09,2057600],["2025-09-25",11334.53,11531.65,11235.97,11433.09,1304900],["2025-09-26",11433.09,11630.22,11137.41,11334.53,2518300],["2025-09-29",11334.53,11334.53,11038.85,11235.97,1172600],["2025-09-30",11137.41,11235.97,10743.17,11038.85,1310200],["2025-10-01",11038.85,11137.41,10940.29,11038.85,198900],["2025-10-02",11038.85,11137.41,10841.73,10940.29,469200],["2025-10-03",10940.29,10940.29,10743.17,10841.73,474100],["2025-10-06",10841.73,11038.85,10841.73,11038.85,683300],["2025-10-07",11038.85,11137.41,10841.73,10940.29,424300],["2025-10-08",10940.29,11137.41,10841.73,11038.85,601500],["2025-10-09",10940.29,11137.41,10841.73,11137.41,1488600],["2025-10-10",11137.41,11235.97,10940.29,11038.85,387100],["2025-10-13",10841.73,10940.29,10743.17,10841.73,1139600],["2025-10-14",10743.17,10841.73,10644.6,10743.17,887300],["2025-10-15",10644.6,10743.17,10348.92,10546.04,1049000],["2025-10-16",10546.04,10546.04,10348.92,10546.04,441600],["2025-10-17",10546.04,10546.04,10250.36,10348.92,721000],["2025-10-20",10348.92,10348.92,9856.12,9954.68,1252700],["2025-10-21",9954.68,10151.8,9856.12,10053.24,718700],["2025-10-22",10053.24,10250.36,9954.68,10250.36,494800],["2025-10-23",10250.36,10546.04,10250.36,10546.04,698100],["2025-10-24",10546.04,10940.29,10447.48,10644.6,792700],["2025-10-27",10841.73,10841.73,10348.92,10447.48,385600],["2025-10-28",10447.48,10546.04,10151.8,10348.92,466200],["2025-10-29",10447.48,10546.04,10348.92,10447.48,419500],["2025-10-30",10447.48,10546.04,10348.92,10348.92,435700],["2025-10-31",10447.48,10940.29,10348.92,10743.17,1530600],["2025-11-03",10644.6,10743.17,10447.48,10447.48,599800],["2025-11-04",10546.04,10644.6,10053.24,10546.04,812100],["2025-11-05",10546.04,11137.41,10348.92,10841.73,2994000],["2025-11-06",10841.73,10940.29,10644.6,10841.73,567900],["2025-11-07",10644.6,11038.85,10053.24,10546.04,1285600],["2025-11-10",10546.04,10743.17,10447.48,10546.04,511700],["2025-11-11",10348.92,10546.04,10151.8,10447.48,376000],["2025-11-12",10447.48,10644.6,10348.92,10644.6,464300],["2025-11-13",10644.6,10940.29,10447.48,10841.73,1389200],["2025-11-14",10743.17,10841.73,10644.6,10841.73,360600],["2025-11-17",10743.17,11038.85,10743.17,10841.73,1178600],["2025-11-18",10841.73,10841.73,10644.6,10743.17,826100],["2025-11-19",10743.17,10841.73,10546.04,10644.6,764800],["2025-11-20",10644.6,10743.17,10447.48,10447.48,550200],["2025-11-21",10546.04,10546.04,10348.92,10447.48,701500],["2025-11-24",10447.48,10546.04,10348.92,10348.92,621700],["2025-11-25",10348.92,10546.04,10348.92,10447.48,681900],["2025-11-26",10447.48,10447.48,10348.92,10447.48,295700],["2025-11-27",10447.48,10546.04,10348.92,10348.92,491000],["2025-11-28",10447.48,10546.04,10348.92,10447.48,672800],["2025-12-01",10447.48,10546.04,10348.92,10447.48,653000],["2025-12-02",10447.48,10447.48,10250.36,10447.48,389300],["2025-12-03",10447.48,10447.48,10348.92,10447.48,221900],["2025-12-04",10151.8,10447.48,10053.24,10348.92,667800],["2025-12-05",10348.92,10447.48,10348.92,10447.48,213400],["2025-12-08",10447.48,10644.6,10250.36,10644.6,1070700],["2025-12-09",10644.6,10644.6,10348.92,10447.48,556900],["2025-12-10",10447.48,10546.04,10250.36,10447.48,570500],["2025-12-11",10546.04,10546.04,10348.92,10447.48,198000],["2025-12-12",10447.48,10447.48,10053.24,10151.8,531600],["2025-12-15",10151.8,10348.92,10151.8,10250.36,314200],["2025-12-16",10250.36,10447.48,10151.8,10447.48,685900],["2025-12-17",10447.48,10743.17,10250.36,10546.04,1696200],["2025-12-18",10546.04,10644.6,10447.48,10546.04,391400],["2025-12-19",10546.04,10546.04,10348.92,10447.48,462800],["2025-12-22",10447.48,10546.04,10348.92,10546.04,717700],["2025-12-23",10546.04,10940.29,10546.04,10743.17,2466500],["2025-12-24",10743.17,10841.73,10546.04,10743.17,641700],["2025-12-25",10743.17,10743.17,10447.48,10546.04,1048200],["2025-12-26",10546.04,10546.04,10348.92,10546.04,690300],["2025-12-29",10447.48,11038.85,10447.48,10841.73,4815600],["2025-12-30",10841.73,10940.29,10644.6,10743.17,683700],["2025-12-31",10841.73,10841.73,10546.04,10644.6,733700],["2026-01-05",10644.6,11235.97,10644.6,11038.85,4037900],["2026-01-06",12615.83,12615.83,10940.29,11334.53,3940900],["2026-01-07",11433.09,11827.34,11235.97,11827.34,6814600],["2026-01-08",12615.83,12615.83,11433.09,11728.78,6368500],["2026-01-09",11827.34,12320.14,11728.78,11728.78,4844100],["2026-01-12",11728.78,12123.02,11334.53,11630.22,3678300],["2026-01-13",11728.78,12418.71,11433.09,12320.14,8209600],["2026-01-14",12418.71,13798.56,12320.14,13798.56,18840800],["2026-01-15",13798.56,14981.29,13700.0,14291.37,13805700],["2026-01-16",14389.93,15474.1,13798.56,14094.24,10757800],["2026-01-19",14094.24,15276.98,13897.12,14784.17,11714500],["2026-01-20",14882.73,15276.98,14488.49,14685.61,7934500],["2026-01-21",14685.61,15178.42,14192.81,14981.29,11630900],["2026-01-22",14981.29,15769.78,14882.73,14882.73,6121800],["2026-01-23",15178.42,15178.42,13700.0,13995.68,8381000],["2026-01-26",14192.81,14784.17,13897.12,14192.81,7404700],["2026-01-27",14192.81,14587.05,13798.56,14488.49,7394500],["2026-01-28",14488.49,15966.91,14488.49,14882.73,17151900],["2026-01-29",15178.42,15276.98,14488.49,14784.17,3534800],["2026-01-30",14784.17,16755.4,14784.17,16065.47,18431700],["2026-02-02",16755.4,16952.52,15671.22,16755.4,9516700],["2026-02-03",16952.52,18430.94,16656.83,17543.88,12975500],["2026-02-04",18036.69,18036.69,17051.08,17543.88,6484000],["2026-02-05",17642.45,18036.69,16656.83,16656.83,10884400],["2026-02-06",16656.83,17051.08,15079.86,16065.47,15333300],["2026-02-09",16065.47,16952.52,16065.47,16558.27,2556600],["2026-02-10",16558.27,16755.4,14291.37,15178.42,11727600],["2026-02-11",15276.98,15572.66,14587.05,15572.66,3996000],["2026-02-12",12911.51,15868.35,12911.51,15474.1,2700700],["2026-02-13",15474.1,15769.78,15079.86,15769.78,3525000],["2026-02-23",15769.78,17346.76,15769.78,17051.08,10041500],["2026-02-24",17051.08,17346.76,16656.83,16952.52,6488400],["2026-02-25",16952.52,17741.01,16459.71,17051.08,9736800],["2026-02-26",17149.64,17248.2,16361.15,17248.2,7899000],["2026-02-27",17248.2,19317.99,17248.2,18923.74,18746700],["2026-03-02",18923.74,21584.89,18923.74,21584.89,11507200],["2026-03-03",24640.29,24640.29,21584.89,24443.17,29025100],["2026-03-04",24640.29,25231.65,21683.45,23260.43,22859900],["2026-03-05",23260.43,23654.68,21387.77,21584.89,14509800],["2026-03-06",21584.89,23161.87,21584.89,22176.26,8318600],["2026-03-09",24640.29,25724.46,19219.42,20599.28,20913700],["2026-03-10",20599.28,22176.26,19613.67,19909.35,10756700],["2026-03-11",20106.47,21486.33,18726.62,21092.09,8473700],["2026-03-12",21683.45,21683.45,20599.28,20697.84,4324700],["2026-03-13",20697.84,21584.89,18036.69,18923.74,10599900],["2026-03-16",22176.26,22176.26,16755.4,17445.32,12763700],["2026-03-17",17445.32,17741.01,15966.91,16065.47,6007100],["2026-03-18",16065.47,18628.06,15868.35,17741.01,7537000],["2026-03-19",17741.01,18332.37,16656.83,16853.96,4418000],["2026-03-20",17149.64,17346.76,15474.1,15769.78,6070800],["2026-03-23",15769.78,16262.59,14488.49,14587.05,5419600],["2026-03-24",15572.66,15572.66,13897.12,14587.05,4798400],["2026-03-25",15276.98,15966.91,14587.05,15375.54,3749800],["2026-03-26",15375.54,15769.78,14685.61,14981.29,2907400],["2026-03-27",14981.29,15375.54,14882.73,15375.54,3663600],["2026-03-30",15375.54,15966.91,15375.54,15671.22,3382000],["2026-03-31",15671.22,15966.91,15079.86,15276.98,2965000],["2026-04-01",15276.98,15474.1,14784.17,14981.29,3762700],["2026-04-02",14981.29,15276.98,14488.49,14882.73,2703100],["2026-04-03",14882.73,15276.98,14685.61,14882.73,2293100],["2026-04-06",14882.73,14981.29,13798.56,14094.24,3115700],["2026-04-07",14094.24,14587.05,13601.44,13897.12,2710200],["2026-04-08",13897.12,14685.61,13897.12,14192.81,3298700],["2026-04-09",14192.81,14291.37,12320.14,13995.68,2342500],["2026-04-10",13995.68,15276.98,13798.56,14981.29,7142700],["2026-04-13",14981.29,15178.42,14587.05,14784.17,2572800],["2026-04-14",14784.17,14882.73,14291.37,14587.05,3629000],["2026-04-15",14587.05,14784.17,14389.93,14587.05,3015900],["2026-04-16",14587.05,14784.17,14488.49,14488.49,1414400],["2026-04-17",14488.49,14784.17,14389.93,14685.61,2696100],["2026-04-20",14685.61,14784.17,14389.93,14488.49,912900],["2026-04-21",14488.49,14981.29,14291.37,14784.17,3342200],["2026-04-22",14784.17,15178.42,14587.05,14685.61,2117000],["2026-04-23",14784.17,14784.17,13995.68,14389.93,2908300],["2026-04-24",14488.49,14784.17,14291.37,14488.49,1791200],["2026-04-28",14488.49,14488.49,13700.0,13897.12,3062700],["2026-04-29",13897.12,13995.68,13601.44,13897.12,1845700],["2026-05-04",13798.56,14685.61,13798.56,14291.37,3721500],["2026-05-05",14389.93,14685.61,13995.68,14587.05,3740700],["2026-05-06",14587.05,14685.61,14291.37,14389.93,2208900],["2026-05-07",14389.93,14389.93,13897.12,14094.24,4483200],["2026-05-08",14094.24,14291.37,13798.56,13995.68,4295400],["2026-05-11",13995.68,14291.37,13601.44,13995.68,2794100],["2026-05-12",13897.12,14192.81,13798.56,14192.81,2162700],["2026-05-13",14192.81,15671.22,13897.12,15079.86,11367000],["2026-05-14",15079.86,15572.66,14882.73,14981.29,2311100],["2026-05-15",14981.29,15769.78,14784.17,15572.66,6551500],["2026-05-18",15572.66,17149.64,15474.1,16755.4,9035000],["2026-05-19",16755.4,17051.08,14981.29,15375.54,8282100],["2026-05-20",15474.1,15966.91,14094.24,15474.1,6225700],["2026-05-21",15474.1,15572.66,15079.86,15375.54,3570800],["2026-05-22",15375.54,15671.22,14784.17,15375.54,2516100],["2026-05-25",15178.42,15276.98,14291.37,14488.49,4242100],["2026-05-26",14488.49,14981.29,14488.49,14882.73,1493100],["2026-05-27",14784.17,14981.29,14389.93,14587.05,1963900],["2026-05-28",14587.05,14882.73,14291.37,14488.49,1945800],["2026-05-29",14587.05,15079.86,14291.37,14882.73,2203800],["2026-06-01",14784.17,15079.86,14488.49,14685.61,1306400],["2026-06-02",14784.17,14981.29,14192.81,14389.93,1793100],["2026-06-03",14291.37,14685.61,14291.37,14587.05,1580800],["2026-06-04",14488.49,15276.98,14488.49,14784.17,2971900],["2026-06-05",14784.17,14981.29,14488.49,14685.61,1607200],["2026-06-08",14685.61,14784.17,14291.37,14488.49,1898300],["2026-06-09",14389.93,14488.49,14094.24,14291.37,1455600],["2026-06-10",12221.58,14389.93,12221.58,14192.81,1629900],["2026-06-11",14389.93,14488.49,14192.81,14291.37,954200],["2026-06-12",14291.37,14389.93,14094.24,14192.81,1136600],["2026-06-15",12123.02,14192.81,12123.02,13601.44,3859200],["2026-06-16",13305.76,13798.56,13207.19,13700.0,1156400],["2026-06-17",13700.0,13700.0,13404.32,13601.44,1726700],["2026-06-18",13601.44,13798.56,13404.32,13601.44,1472300],["2026-06-19",13601.44,13700.0,13404.32,13601.44,1137100],["2026-06-22",13601.44,13798.56,13404.32,13601.44,1095700],["2026-06-23",13404.32,13601.44,13207.19,13207.19,1333800],["2026-06-24",13207.19,13404.32,12911.51,13108.63,1503900],["2026-06-25",13207.19,13305.76,12812.95,13010.07,996578],["2026-06-26",12812.95,13207.19,12812.95,12911.51,709200],["2026-06-29",12911.51,13108.63,12911.51,13010.07,782800],["2026-06-30",13010.07,13108.63,12911.51,13010.07,577400],["2026-07-01",13010.07,13305.76,13010.07,13305.76,1301700],["2026-07-02",13305.76,13305.76,13010.07,13010.07,410300],["2026-07-03",13108.63,13108.63,12812.95,12911.51,1071400],["2026-07-06",12911.51,13010.07,12418.71,12517.27,1587700],["2026-07-07",12517.27,12615.83,12320.14,12517.27,802100],["2026-07-08",12517.27,13108.63,12517.27,13108.63,2092100],["2026-07-09",13108.63,13897.12,13108.63,13601.44,3828450],["2026-07-10",13601.44,13700.0,13207.19,13502.88,1691900],["2026-07-13",13502.88,14291.37,13404.32,13995.68,4520000],["2026-07-14",13995.68,14784.17,13995.68,14587.05,4492400],["2026-07-15",14587.05,14784.17,13897.12,14094.24,2548900],["2026-07-16",14094.24,14291.37,13305.76,14291.37,2340300],["2026-07-17",13995.68,14192.81,13700.0,13897.12,594300],["2026-07-20",13897.12,14291.37,13601.44,13601.44,2497000],["2026-07-21",13601.44,13798.56,12714.39,13010.07,2464900],["2026-07-22",13010.07,13207.19,12517.27,12812.95,1206400],["2026-07-23",11827.34,13207.19,10940.29,13108.63,2186000],["2026-07-24",13108.63,13404.32,12812.95,13108.63,3554800],["2026-07-27",13010.07,13010.07,12517.27,12714.39,983600],["2026-07-28",12714.39,12812.95,12418.71,12812.95,664800],["2026-07-29",12714.39,13010.07,12714.39,13010.07,724300],["2026-07-30",13108.63,13305.76,12911.51,13207.19,844099],["2026-07-31",13207.19,13404.32,12615.83,12812.95,1189649],["2026-08-03",13404.32,13404.32,12615.83,12911.51,1148300],["2026-08-04",12812.95,12911.51,12615.83,12812.95,745943],["2026-08-05",12714.39,12812.95,12517.27,12812.95,1423800],["2026-08-06",12615.83,12911.51,12517.27,12714.39,466200],["2026-08-07",12714.39,13601.44,12615.83,13404.32,3260700],["2026-08-10",13404.32,13700.0,13207.19,13601.44,1535300],["2026-08-11",13601.44,13700.0,13108.63,13207.19,1309000],["2026-08-12",13207.19,13404.32,13108.63,13207.19,1258900],["2026-08-13",13108.63,13305.76,13010.07,13010.07,835900],["2026-08-14",13010.07,13207.19,12714.39,12911.51,6974500],["2026-08-17",12812.95,13010.07,12615.83,13010.07,654800],["2026-08-18",12812.95,13601.44,12812.95,13305.76,8016200],["2026-08-19",13404.32,13404.32,13010.07,13207.19,469400],["2026-08-20",13207.19,13305.76,12812.95,13108.63,6725300],["2026-08-21",13108.63,13404.32,13108.63,13305.76,1625200],["2026-08-24",13305.76,13995.68,13305.76,13601.44,3559500],["2026-08-25",13601.44,13798.56,13305.76,13502.88,1461800],["2026-08-26",13502.88,13700.0,13305.76,13601.44,1640400],["2026-08-27",13502.88,13601.44,13305.76,13502.88,651800],["2026-08-28",13502.88,13601.44,13305.76,13404.32,1029900],["2026-09-03",13502.88,13897.12,13404.32,13700.0,1666300],["2026-09-04",13800.0,14000.0,13500.0,13700.0,1244500],["2026-09-07",13700.0,13800.0,13300.0,13500.0,905000],["2026-09-08",13400.0,13800.0,13300.0,13700.0,1164400],["2026-09-09",13700.0,14300.0,13600.0,13900.0,4830400],["2026-09-10",14000.0,14100.0,13600.0,13800.0,1302700],["2026-09-11",13900.0,14500.0,13600.0,13800.0,3534100],["2026-09-14",13800.0,14100.0,13600.0,13900.0,1970400],["2026-09-15",13900.0,15000.0,13800.0,14800.0,8785300],["2026-09-16",14800.0,15500.0,14600.0,15000.0,5316100],["2026-09-17",15000.0,15200.0,14200.0,14500.0,6366600],["2026-09-18",14500.0,14600.0,14100.0,14400.0,2909400],["2026-09-21",14400.0,14600.0,14100.0,14400.0,1882000],["2026-09-22",14300.0,14500.0,14000.0,14300.0,3152700],["2026-09-23",14300.0,14300.0,14000.0,14100.0,1810800],["2026-09-24",14100.0,14300.0,13200.0,13400.0,5195000],["2026-09-25",13400.0,13600.0,13200.0,13300.0,1736200],["2026-09-28",13300.0,13600.0,13000.0,13600.0,2217044],["2026-09-29",13600.0,13900.0,13500.0,13700.0,1927200],["2026-09-30",13700.0,13700.0,13200.0,13300.0,1410700],["2026-10-01",13300.0,13900.0,13300.0,13400.0,1882000],["2026-10-02",13600.0,13700.0,13200.0,13300.0,1161600]]}