{"sym":"TVN","index":false,"bars":[["2016-01-18",11024.18,11759.12,11024.18,11667.25,2000],["2016-01-19",11024.18,11024.18,9921.76,9921.76,5700],["2016-01-20",10748.57,10748.57,10748.57,10748.57,0],["2016-01-21",10748.57,10748.57,10748.57,10748.57,0],["2016-01-22",10748.57,10748.57,10748.57,10748.57,0],["2016-01-25",10105.49,10105.49,10105.49,10105.49,100],["2016-01-26",8635.6,8635.6,8635.6,8635.6,100],["2016-01-27",8635.6,8635.6,8635.6,8635.6,10],["2016-01-28",8635.6,8635.6,8635.6,8635.6,0],["2016-01-29",8635.6,8635.6,8635.6,8635.6,0],["2016-02-01",8635.6,8635.6,8635.6,8635.6,0],["2016-02-02",8635.6,8635.6,8635.6,8635.6,0],["2016-02-03",7349.45,8727.47,7349.45,8727.47,200],["2016-02-04",8084.4,8084.4,8084.4,8084.4,0],["2016-02-05",9094.95,9186.81,9094.95,9186.81,500],["2016-02-15",9094.95,9094.95,9094.95,9094.95,0],["2016-02-16",8268.13,8268.13,7992.53,7992.53,700],["2016-02-17",7808.79,7808.79,7808.79,7808.79,300],["2016-02-18",7808.79,7808.79,7808.79,7808.79,0],["2016-02-19",7808.79,7808.79,7808.79,7808.79,0],["2016-02-22",6890.11,6890.11,6706.37,6706.37,300],["2016-02-23",6430.77,6430.77,6063.3,6063.3,900],["2016-02-24",5512.09,5512.09,5512.09,5512.09,300],["2016-02-25",4960.88,4960.88,4960.88,4960.88,100],["2016-02-26",5695.82,5695.82,5695.82,5695.82,500],["2016-02-29",5512.09,5512.09,5512.09,5512.09,500],["2016-03-01",6338.9,6338.9,6338.9,6338.9,200],["2016-03-02",7073.85,7073.85,7073.85,7073.85,100],["2016-03-03",7073.85,7073.85,7073.85,7073.85,0],["2016-03-04",6155.16,6155.16,6155.16,6155.16,300],["2016-03-07",6155.16,6155.16,5420.22,5420.22,200],["2016-03-08",6522.64,6522.64,6522.64,6522.64,100],["2016-03-09",5695.82,5695.82,5695.82,5695.82,100],["2016-03-10",5695.82,5695.82,5695.82,5695.82,0],["2016-03-11",6430.77,6430.77,5328.35,5328.35,200],["2016-03-14",6247.03,6247.03,6247.03,6247.03,1300],["2016-03-15",5603.96,5603.96,5603.96,5603.96,200],["2016-03-16",5236.48,5236.48,5236.48,5236.48,100],["2016-03-17",5144.62,5144.62,5144.62,5144.62,100],["2016-03-18",5144.62,5144.62,5144.62,5144.62,40],["2016-03-21",5144.62,5144.62,5144.62,5144.62,0],["2016-03-22",5879.56,5879.56,5879.56,5879.56,100],["2016-03-23",6706.37,6706.37,5879.56,6430.77,1500],["2016-03-24",7257.58,7257.58,7257.58,7257.58,3800],["2016-03-25",7349.45,7808.79,7349.45,7808.79,3500],["2016-03-28",7349.45,8451.87,7349.45,8451.87,36300],["2016-03-29",9370.55,9370.55,9186.81,9370.55,101600],["2016-03-30",10105.49,10105.49,9094.95,9094.95,15523],["2016-03-31",7992.53,9186.81,7992.53,9186.81,800],["2016-04-01",7900.66,9003.08,7073.85,9003.08,39437],["2016-04-04",6798.24,6798.24,6522.64,6522.64,6000],["2016-04-05",7441.32,7441.32,7349.45,7441.32,1800],["2016-04-06",8543.74,8543.74,8268.13,8268.13,600],["2016-04-07",8451.87,8543.74,7349.45,8268.13,9500],["2016-04-08",7716.92,7716.92,7716.92,7716.92,100],["2016-04-11",8543.74,8819.34,8451.87,8819.34,18700],["2016-04-12",8819.34,8819.34,8635.6,8635.6,4100],["2016-04-13",8543.74,8543.74,7808.79,7900.66,8900],["2016-04-14",8268.13,8268.13,8268.13,8268.13,100],["2016-04-15",8360.0,8819.34,8360.0,8819.34,5000],["2016-04-19",8268.13,8268.13,8084.4,8084.4,1401],["2016-04-20",8084.4,8727.47,8084.4,8543.74,35800],["2016-04-21",8268.13,8268.13,7900.66,7900.66,600],["2016-04-22",9003.08,9003.08,7533.19,7900.66,1700],["2016-04-25",8819.34,8819.34,7808.79,7808.79,1100],["2016-04-26",7625.05,8635.6,7533.19,7808.79,12700],["2016-04-27",7992.53,7992.53,7992.53,7992.53,200],["2016-04-28",7992.53,7992.53,7992.53,7992.53,0],["2016-04-29",6981.98,8543.74,6890.11,7349.45,9200],["2016-05-04",7441.32,7441.32,7441.32,7441.32,0],["2016-05-05",7441.32,7441.32,7441.32,7441.32,1600],["2016-05-06",6981.98,6981.98,6338.9,6338.9,6800],["2016-05-09",7349.45,7349.45,5879.56,5971.43,12200],["2016-05-10",6706.37,6706.37,5971.43,5971.43,300],["2016-05-11",7165.71,7165.71,7165.71,7165.71,100],["2016-05-12",6247.03,6247.03,6247.03,6247.03,1100],["2016-05-13",6522.64,7073.85,5971.43,7073.85,1400],["2016-05-16",7257.58,7257.58,7257.58,7257.58,100],["2016-05-17",7533.19,7533.19,7533.19,7533.19,100],["2016-05-18",7533.19,7625.05,7533.19,7625.05,500],["2016-05-19",8727.47,8727.47,6981.98,6981.98,200],["2016-05-20",7900.66,7900.66,7900.66,7900.66,0],["2016-05-23",7900.66,7900.66,7900.66,7900.66,0],["2016-05-24",7900.66,7900.66,7900.66,7900.66,0],["2016-05-25",8543.74,8543.74,7808.79,7808.79,200],["2016-05-26",7808.79,7808.79,6981.98,6981.98,6800],["2016-05-27",6155.16,7257.58,6155.16,7257.58,2100],["2016-05-30",7073.85,7073.85,7073.85,7073.85,0],["2016-05-31",7073.85,7073.85,7073.85,7073.85,0],["2016-06-01",6155.16,7257.58,6155.16,7257.58,1100],["2016-06-02",7808.79,7808.79,6430.77,7533.19,1600],["2016-06-03",8176.26,8176.26,6338.9,6338.9,200],["2016-06-06",8176.26,8176.26,6247.03,6247.03,22600],["2016-06-07",6706.37,6706.37,5879.56,5879.56,200],["2016-06-08",7073.85,7073.85,6247.03,6247.03,200],["2016-06-09",6706.37,6706.37,6706.37,6706.37,0],["2016-06-10",6338.9,6338.9,5971.43,5971.43,1700],["2016-06-13",6155.16,6155.16,6155.16,6155.16,0],["2016-06-14",6430.77,6430.77,6430.77,6430.77,100],["2016-06-15",5512.09,6890.11,5512.09,6890.11,2000],["2016-06-16",6430.77,6430.77,6430.77,6430.77,1000],["2016-06-17",6614.51,6614.51,6338.9,6430.77,3900],["2016-06-20",6798.24,6798.24,5512.09,5512.09,1100],["2016-06-21",6430.77,6430.77,6430.77,6430.77,1300],["2016-06-22",7349.45,7349.45,5512.09,5512.09,200],["2016-06-23",6430.77,6430.77,6430.77,6430.77,800],["2016-06-24",5695.82,5695.82,5512.09,5603.96,1200],["2016-06-27",4960.88,6063.3,4960.88,6063.3,1100],["2016-06-28",5879.56,6430.77,5879.56,6430.77,1900],["2016-06-29",6155.16,6798.24,5236.48,5328.35,23500],["2016-06-30",6155.16,6155.16,6155.16,6155.16,2200],["2016-07-01",6798.24,6798.24,6798.24,6798.24,200],["2016-07-04",7625.05,7716.92,7625.05,7716.92,1000],["2016-07-05",6522.64,6522.64,6522.64,6522.64,100],["2016-07-06",6522.64,6522.64,6522.64,6522.64,0],["2016-07-07",6430.77,6430.77,5787.69,5787.69,1000],["2016-07-08",5420.22,7073.85,5420.22,6614.51,29500],["2016-07-11",6338.9,6338.9,5971.43,5971.43,2200],["2016-07-12",6063.3,6614.51,6063.3,6155.16,2100],["2016-07-13",6063.3,6155.16,6063.3,6155.16,1600],["2016-07-14",6522.64,6614.51,6155.16,6155.16,1200],["2016-07-15",6247.03,6247.03,6155.16,6155.16,2000],["2016-07-18",6522.64,6614.51,6430.77,6430.77,10000],["2016-07-19",6522.64,6614.51,6522.64,6522.64,11000],["2016-07-20",5971.43,5971.43,5971.43,5971.43,500],["2016-07-21",6155.16,6155.16,6155.16,6155.16,100],["2016-07-22",6522.64,6522.64,6522.64,6522.64,100],["2016-07-25",6522.64,6522.64,6522.64,6522.64,0],["2016-07-26",5695.82,5695.82,5603.96,5603.96,2000],["2016-07-27",5603.96,5603.96,5603.96,5603.96,0],["2016-07-28",5603.96,5603.96,5603.96,5603.96,0],["2016-07-29",6338.9,6338.9,6338.9,6338.9,100],["2016-08-01",5695.82,5695.82,5695.82,5695.82,500],["2016-08-02",5787.69,6430.77,5787.69,6430.77,500],["2016-08-03",6247.03,6247.03,6247.03,6247.03,0],["2016-08-04",6247.03,6247.03,6247.03,6247.03,0],["2016-08-05",6063.3,6247.03,5420.22,5420.22,3000],["2016-08-08",6063.3,6063.3,6063.3,6063.3,100],["2016-08-09",6063.3,6063.3,6063.3,6063.3,0],["2016-08-10",5512.09,5512.09,5512.09,5512.09,1400],["2016-08-11",5971.43,5971.43,5420.22,5971.43,3310],["2016-08-12",5971.43,6063.3,5052.75,5052.75,11900],["2016-08-15",5420.22,5420.22,5420.22,5420.22,0],["2016-08-16",5787.69,5787.69,5512.09,5512.09,1800],["2016-08-17",5512.09,5512.09,5420.22,5420.22,10000],["2016-08-18",5879.56,5879.56,5879.56,5879.56,100],["2016-08-19",5879.56,5879.56,5879.56,5879.56,0],["2016-08-22",5879.56,5879.56,5879.56,5879.56,0],["2016-08-23",5236.48,5236.48,5236.48,5236.48,100],["2016-08-24",5512.09,5971.43,5512.09,5971.43,5600],["2016-08-25",5787.69,6614.51,5787.69,6614.51,7700],["2016-08-26",6614.51,6614.51,6614.51,6614.51,100],["2016-08-29",5879.56,5879.56,5787.69,5787.69,12400],["2016-08-30",6614.51,6614.51,5512.09,6614.51,27700],["2016-08-31",6247.03,6338.9,6247.03,6338.9,1000],["2016-09-01",7165.71,7165.71,5512.09,5512.09,400],["2016-09-05",6522.64,6522.64,5787.69,5787.69,300],["2016-09-06",5603.96,5603.96,5328.35,5512.09,2900],["2016-09-07",5603.96,5879.56,5512.09,5879.56,2200],["2016-09-08",5144.62,5787.69,5144.62,5787.69,600],["2016-09-09",5695.82,5879.56,5236.48,5236.48,2100],["2016-09-12",5420.22,5879.56,5236.48,5236.48,25400],["2016-09-13",5879.56,5879.56,5512.09,5512.09,3100],["2016-09-14",5695.82,5879.56,5512.09,5512.09,6400],["2016-09-15",4960.88,4960.88,4869.01,4869.01,10300],["2016-09-16",4960.88,4960.88,4593.41,4593.41,5500],["2016-09-19",4777.14,4869.01,4593.41,4593.41,7100],["2016-09-20",4960.88,4960.88,4960.88,4960.88,1201],["2016-09-21",4960.88,5052.75,4960.88,4960.88,800],["2016-09-22",4777.14,4777.14,4225.93,4317.8,20200],["2016-09-23",4685.27,4777.14,4685.27,4777.14,2000],["2016-09-26",4869.01,4869.01,4869.01,4869.01,100],["2016-09-27",4593.41,5052.75,4501.54,4869.01,3100],["2016-09-28",4960.88,5144.62,4869.01,4960.88,3400],["2016-09-29",5420.22,5695.82,4225.93,4225.93,35300],["2016-09-30",5144.62,5144.62,5144.62,5144.62,4800],["2016-10-03",4869.01,4869.01,4869.01,4869.01,2100],["2016-10-04",4685.27,4685.27,4593.41,4593.41,600],["2016-10-05",4685.27,4685.27,4685.27,4685.27,100],["2016-10-06",4777.14,4960.88,4777.14,4960.88,3000],["2016-10-07",4225.93,4777.14,4225.93,4501.54,24800],["2016-10-10",4593.41,4593.41,3858.46,3858.46,6600],["2016-10-11",4409.67,4685.27,4409.67,4685.27,2000],["2016-10-12",5052.75,5052.75,4225.93,4225.93,22500],["2016-10-13",4869.01,4960.88,4869.01,4960.88,4800],["2016-10-14",5328.35,5328.35,5328.35,5328.35,100],["2016-10-17",5328.35,5328.35,5328.35,5328.35,3000],["2016-10-18",5328.35,5328.35,5328.35,5328.35,0],["2016-10-19",5328.35,5328.35,5328.35,5328.35,0],["2016-10-20",5328.35,5328.35,5328.35,5328.35,0],["2016-10-21",5328.35,5328.35,5328.35,5328.35,0],["2016-10-24",5328.35,5328.35,5328.35,5328.35,0],["2016-10-25",5328.35,5328.35,5328.35,5328.35,0],["2016-10-26",5328.35,5328.35,5328.35,5328.35,0],["2016-10-27",5052.75,5052.75,4593.41,4593.41,3000],["2016-10-28",4685.27,4685.27,4685.27,4685.27,800],["2016-10-31",4685.27,4685.27,4685.27,4685.27,0],["2016-11-01",4685.27,4685.27,4685.27,4685.27,0],["2016-11-02",4685.27,4685.27,4685.27,4685.27,0],["2016-11-03",4685.27,4685.27,4685.27,4685.27,100],["2016-11-04",5144.62,5328.35,5144.62,5328.35,11000],["2016-11-07",5328.35,5328.35,5052.75,5052.75,10200],["2016-11-08",5787.69,5879.56,5787.69,5879.56,18500],["2016-11-09",6706.37,6706.37,6614.51,6614.51,5300],["2016-11-10",6614.51,6706.37,6614.51,6706.37,5000],["2016-11-11",6614.51,6614.51,6614.51,6614.51,0],["2016-11-14",5879.56,6155.16,5695.82,5787.69,10200],["2016-11-15",5236.48,5236.48,5236.48,5236.48,9000],["2016-11-16",5236.48,5787.69,5236.48,5787.69,4600],["2016-11-17",5512.09,5512.09,5512.09,5512.09,100],["2016-11-18",5236.48,5236.48,5236.48,5236.48,400],["2016-11-21",5236.48,5236.48,5236.48,5236.48,100],["2016-11-22",5236.48,5236.48,5236.48,5236.48,0],["2016-11-23",5328.35,5512.09,5328.35,5512.09,8900],["2016-11-24",5512.09,5512.09,5512.09,5512.09,0],["2016-11-25",5512.09,5512.09,5512.09,5512.09,5000],["2016-11-28",5512.09,5695.82,5512.09,5512.09,5700],["2016-11-29",5512.09,5512.09,5512.09,5512.09,1400],["2016-11-30",5512.09,5512.09,5512.09,5512.09,0],["2016-12-01",5512.09,5512.09,5512.09,5512.09,0],["2016-12-02",4777.14,4777.14,4685.27,4777.14,300],["2016-12-05",5420.22,5420.22,5420.22,5420.22,400],["2016-12-06",5603.96,5603.96,5603.96,5603.96,100],["2016-12-07",6063.3,6430.77,6063.3,6430.77,17700],["2016-12-08",6430.77,6430.77,6063.3,6063.3,5300],["2016-12-09",5971.43,5971.43,5695.82,5695.82,1700],["2016-12-12",5971.43,5971.43,5971.43,5971.43,2300],["2016-12-13",5512.09,5971.43,5512.09,5971.43,5700],["2016-12-14",5971.43,6430.77,5971.43,6430.77,7600],["2016-12-15",6338.9,6614.51,5879.56,6430.77,11400],["2016-12-16",6798.24,6798.24,6247.03,6614.51,900],["2016-12-19",6430.77,7257.58,6338.9,7165.71,12500],["2016-12-20",7441.32,7441.32,7441.32,7441.32,100],["2016-12-21",7441.32,7441.32,6430.77,6430.77,21100],["2016-12-22",6430.77,7073.85,6430.77,7073.85,4200],["2016-12-23",6614.51,6890.11,6614.51,6890.11,5900],["2016-12-26",6981.98,7257.58,6981.98,7257.58,3100],["2016-12-27",7165.71,7441.32,6981.98,7441.32,22300],["2016-12-28",7257.58,7533.19,7073.85,7533.19,10900],["2016-12-29",7441.32,7533.19,7349.45,7349.45,16200],["2016-12-30",6706.37,6706.37,6706.37,6706.37,4800],["2017-01-03",6890.11,6890.11,6890.11,6890.11,1000],["2017-01-04",6890.11,7165.71,6890.11,6981.98,14800],["2017-01-05",7073.85,7073.85,7073.85,7073.85,400],["2017-01-06",7349.45,7349.45,7349.45,7349.45,100],["2017-01-09",7349.45,7349.45,6522.64,6522.64,1100],["2017-01-10",6614.51,7073.85,6614.51,6614.51,5100],["2017-01-11",6614.51,7257.58,6614.51,7257.58,200],["2017-01-12",7073.85,7073.85,7073.85,7073.85,100],["2017-01-13",6890.11,6890.11,6338.9,6430.77,3500],["2017-01-16",6247.03,7165.71,6155.16,6155.16,1400],["2017-01-17",6338.9,6338.9,6338.9,6338.9,100],["2017-01-18",6338.9,6338.9,6338.9,6338.9,0],["2017-01-19",6338.9,6338.9,6338.9,6338.9,0],["2017-01-20",6338.9,6338.9,6338.9,6338.9,0],["2017-01-23",6338.9,6338.9,6338.9,6338.9,300],["2017-01-24",6338.9,6338.9,6338.9,6338.9,0],["2017-01-25",6338.9,6338.9,6338.9,6338.9,200],["2017-02-02",6247.03,6614.51,6247.03,6614.51,1000],["2017-02-03",6614.51,6890.11,6522.64,6706.37,10100],["2017-02-06",6338.9,6430.77,6338.9,6430.77,300],["2017-02-07",6798.24,6798.24,6798.24,6798.24,200],["2017-02-08",6798.24,6798.24,6798.24,6798.24,0],["2017-02-09",6798.24,6798.24,6798.24,6798.24,0],["2017-02-10",6338.9,6430.77,6338.9,6430.77,1100],["2017-02-13",6338.9,6338.9,6247.03,6247.03,1000],["2017-02-14",6247.03,6247.03,5971.43,5971.43,3600],["2017-02-15",6063.3,6063.3,6063.3,6063.3,0],["2017-02-16",6063.3,6890.11,6063.3,6890.11,10200],["2017-02-17",7257.58,7257.58,6798.24,6890.11,900],["2017-02-20",6614.51,6890.11,6614.51,6890.11,3800],["2017-02-21",6890.11,6890.11,6706.37,6706.37,900],["2017-02-22",7165.71,7165.71,6706.37,6706.37,1000],["2017-02-23",6798.24,6798.24,6798.24,6798.24,0],["2017-02-24",6798.24,6798.24,6798.24,6798.24,0],["2017-02-27",6798.24,6798.24,6798.24,6798.24,0],["2017-02-28",6981.98,6981.98,6798.24,6890.11,1900],["2017-03-01",6890.11,6981.98,6798.24,6798.24,3501],["2017-03-02",6890.11,6890.11,6890.11,6890.11,0],["2017-03-03",6614.51,6614.51,6430.77,6430.77,6100],["2017-03-06",6614.51,6614.51,6614.51,6614.51,3800],["2017-03-07",6614.51,6614.51,6614.51,6614.51,0],["2017-03-08",6614.51,6706.37,6614.51,6706.37,500],["2017-03-09",6706.37,6706.37,6706.37,6706.37,1400],["2017-03-10",6706.37,6706.37,6706.37,6706.37,2500],["2017-03-13",6706.37,6706.37,6706.37,6706.37,400],["2017-03-14",6706.37,6706.37,6706.37,6706.37,0],["2017-03-15",6706.37,6706.37,6706.37,6706.37,0],["2017-03-16",6706.37,6706.37,6706.37,6706.37,2000],["2017-03-17",6706.37,7625.05,6706.37,7349.45,19000],["2017-03-20",7349.45,7349.45,7165.71,7165.71,700],["2017-03-21",7349.45,7349.45,7349.45,7349.45,2700],["2017-03-22",7349.45,7349.45,7349.45,7349.45,1600],["2017-03-23",7349.45,7349.45,7349.45,7349.45,1],["2017-03-24",7257.58,7257.58,6981.98,7073.85,2800],["2017-03-27",6890.11,6890.11,6890.11,6890.11,1000],["2017-03-28",7533.19,7900.66,7165.71,7165.71,1300],["2017-03-29",7441.32,7533.19,7441.32,7533.19,2000],["2017-03-30",6981.98,6981.98,6981.98,6981.98,230],["2017-03-31",7808.79,7808.79,7349.45,7349.45,500],["2017-04-03",6981.98,6981.98,6981.98,6981.98,600],["2017-04-04",6981.98,6981.98,6981.98,6981.98,0],["2017-04-05",7349.45,7349.45,7349.45,7349.45,200],["2017-04-07",7349.45,7349.45,7349.45,7349.45,0],["2017-04-10",7349.45,7349.45,7349.45,7349.45,0],["2017-04-11",7349.45,7349.45,7349.45,7349.45,0],["2017-04-12",7349.45,7349.45,7349.45,7349.45,0],["2017-04-13",7349.45,7349.45,7349.45,7349.45,0],["2017-04-14",6890.11,6890.11,6522.64,6890.11,2300],["2017-04-17",6522.64,6522.64,6247.03,6247.03,900],["2017-04-18",7073.85,7073.85,7073.85,7073.85,100],["2017-04-19",7073.85,7073.85,7073.85,7073.85,0],["2017-04-20",7073.85,7073.85,7073.85,7073.85,0],["2017-04-21",7073.85,7073.85,7073.85,7073.85,0],["2017-04-24",7073.85,7073.85,7073.85,7073.85,0],["2017-04-25",7073.85,7073.85,7073.85,7073.85,0],["2017-04-26",7073.85,7073.85,7073.85,7073.85,0],["2017-04-27",6798.24,6890.11,6798.24,6890.11,400],["2017-04-28",7073.85,7900.66,6430.77,7349.45,16500],["2017-05-03",7257.58,7257.58,7257.58,7257.58,200],["2017-05-04",6614.51,6614.51,6614.51,6614.51,200],["2017-05-05",6430.77,6614.51,6430.77,6614.51,5900],["2017-05-08",6614.51,6614.51,6614.51,6614.51,0],["2017-05-09",6706.37,6706.37,6706.37,6706.37,100],["2017-05-10",6706.37,6706.37,6430.77,6614.51,4600],["2017-05-11",6706.37,6798.24,6706.37,6798.24,5120],["2017-05-12",6798.24,6798.24,6798.24,6798.24,0],["2017-05-15",6798.24,6798.24,6798.24,6798.24,900],["2017-05-16",6798.24,6798.24,6798.24,6798.24,1000],["2017-05-17",6706.37,6706.37,6706.37,6706.37,600],["2017-05-18",6706.37,6706.37,6706.37,6706.37,0],["2017-05-19",6798.24,6981.98,6798.24,6981.98,1700],["2017-05-22",6890.11,6890.11,6890.11,6890.11,0],["2017-05-23",6430.77,6430.77,6430.77,6430.77,10100],["2017-05-24",6430.77,6430.77,6430.77,6430.77,400],["2017-05-25",6430.77,6430.77,6430.77,6430.77,10],["2017-05-26",6430.77,6430.77,6430.77,6430.77,100],["2017-05-29",6981.98,6981.98,6981.98,6981.98,100],["2017-05-30",6981.98,6981.98,6981.98,6981.98,0],["2017-05-31",6981.98,6981.98,6981.98,6981.98,3300],["2017-06-01",6981.98,6981.98,6981.98,6981.98,4600],["2017-06-02",6981.98,6981.98,6981.98,6981.98,4000],["2017-06-05",6981.98,6981.98,6981.98,6981.98,7700],["2017-06-06",6981.98,6981.98,6981.98,6981.98,1100],["2017-06-07",6981.98,6981.98,6981.98,6981.98,500],["2017-06-08",6981.98,6981.98,6981.98,6981.98,0],["2017-06-09",6981.98,6981.98,6981.98,6981.98,0],["2017-06-12",6981.98,6981.98,6981.98,6981.98,0],["2017-06-13",6981.98,6981.98,6981.98,6981.98,0],["2017-06-14",6890.11,6890.11,6890.11,6890.11,400],["2017-06-15",6890.11,6890.11,6890.11,6890.11,0],["2017-06-16",6890.11,6890.11,6890.11,6890.11,0],["2017-06-19",6890.11,6981.98,6890.11,6981.98,200],["2017-06-20",6981.98,6981.98,6981.98,6981.98,0],["2017-06-21",6981.98,6981.98,6981.98,6981.98,0],["2017-06-22",6981.98,7441.32,6981.98,7165.71,17400],["2017-06-23",7349.45,7349.45,6981.98,7073.85,9200],["2017-06-26",7349.45,7349.45,7349.45,7349.45,9900],["2017-06-27",7349.45,7349.45,7349.45,7349.45,100],["2017-06-28",7349.45,7349.45,7349.45,7349.45,0],["2017-06-29",7349.45,7349.45,7349.45,7349.45,0],["2017-06-30",8268.13,8268.13,6890.11,6890.11,3200],["2017-07-03",6981.98,6981.98,6981.98,6981.98,0],["2017-07-04",7349.45,7349.45,7349.45,7349.45,400],["2017-07-05",7073.85,7165.71,7073.85,7165.71,600],["2017-07-06",7073.85,7073.85,7073.85,7073.85,0],["2017-07-07",7073.85,7073.85,7073.85,7073.85,0],["2017-07-10",7073.85,7073.85,7073.85,7073.85,1200],["2017-07-11",7073.85,7073.85,7073.85,7073.85,0],["2017-07-12",7073.85,7073.85,7073.85,7073.85,0],["2017-07-13",7073.85,7073.85,7073.85,7073.85,300],["2017-07-14",7073.85,7073.85,7073.85,7073.85,0],["2017-07-17",7073.85,7073.85,7073.85,7073.85,0],["2017-07-18",7073.85,7073.85,7073.85,7073.85,2000],["2017-07-19",7073.85,7073.85,7073.85,7073.85,0],["2017-07-20",7073.85,7073.85,7073.85,7073.85,0],["2017-07-21",7073.85,7073.85,7073.85,7073.85,0],["2017-07-24",7073.85,7073.85,7073.85,7073.85,0],["2017-07-25",6706.37,6706.37,6706.37,6706.37,4100],["2017-07-26",7625.05,7625.05,7625.05,7625.05,500],["2017-07-27",7625.05,7625.05,7625.05,7625.05,0],["2017-07-28",7625.05,7625.05,7625.05,7625.05,0],["2017-07-31",6890.11,6981.98,6890.11,6981.98,2600],["2017-08-01",6890.11,6890.11,6890.11,6890.11,0],["2017-08-02",6890.11,6890.11,6890.11,6890.11,0],["2017-08-03",6890.11,6890.11,6890.11,6890.11,0],["2017-08-04",6890.11,6890.11,6890.11,6890.11,0],["2017-08-07",6890.11,7900.66,6890.11,7900.66,4500],["2017-08-08",7257.58,7257.58,6430.77,6430.77,1100],["2017-08-09",6522.64,6522.64,6522.64,6522.64,0],["2017-08-10",7165.71,7165.71,7165.71,7165.71,1100],["2017-08-11",7165.71,7165.71,7165.71,7165.71,0],["2017-08-14",7165.71,7165.71,7165.71,7165.71,300],["2017-08-15",7165.71,7165.71,7165.71,7165.71,2000],["2017-08-16",7165.71,7165.71,7165.71,7165.71,1500],["2017-08-17",7257.58,7257.58,7257.58,7257.58,100],["2017-08-18",7257.58,7257.58,7257.58,7257.58,100],["2017-08-21",7257.58,7257.58,7257.58,7257.58,500],["2017-08-22",7257.58,7257.58,7257.58,7257.58,0],["2017-08-23",7257.58,7257.58,7257.58,7257.58,0],["2017-08-24",7257.58,7257.58,7257.58,7257.58,0],["2017-08-25",7073.85,7073.85,7073.85,7073.85,23800],["2017-08-28",7073.85,7073.85,7073.85,7073.85,0],["2017-08-29",6890.11,6890.11,6890.11,6890.11,2500],["2017-08-30",6890.11,6890.11,6890.11,6890.11,0],["2017-08-31",6890.11,6890.11,6890.11,6890.11,0],["2017-09-01",6890.11,6890.11,6890.11,6890.11,0],["2017-09-05",6890.11,6890.11,6890.11,6890.11,0],["2017-09-06",6890.11,6890.11,6890.11,6890.11,0],["2017-09-07",6890.11,6890.11,6890.11,6890.11,0],["2017-09-08",6890.11,6890.11,6890.11,6890.11,0],["2017-09-11",6890.11,6890.11,6890.11,6890.11,1800],["2017-09-12",6890.11,6890.11,6890.11,6890.11,0],["2017-09-13",6890.11,6890.11,6890.11,6890.11,0],["2017-09-14",6890.11,6890.11,6890.11,6890.11,0],["2017-09-15",6890.11,6890.11,6890.11,6890.11,0],["2017-09-18",6890.11,6890.11,6890.11,6890.11,0],["2017-09-19",6890.11,6890.11,6890.11,6890.11,0],["2017-09-20",6890.11,6890.11,6890.11,6890.11,0],["2017-09-21",6890.11,6890.11,6890.11,6890.11,0],["2017-09-22",5879.56,5879.56,5879.56,5879.56,100],["2017-09-25",5879.56,5879.56,5879.56,5879.56,0],["2017-09-26",5879.56,5879.56,5879.56,5879.56,0],["2017-09-27",6522.64,6522.64,6522.64,6522.64,500],["2017-09-28",6522.64,6522.64,6522.64,6522.64,0],["2017-09-29",7441.32,7441.32,7441.32,7441.32,19100],["2017-10-02",7165.71,7165.71,7165.71,7165.71,0],["2017-10-03",7165.71,7165.71,7165.71,7165.71,0],["2017-10-04",6247.03,6614.51,6247.03,6522.64,5600],["2017-10-05",6247.03,6247.03,6247.03,6247.03,400],["2017-10-06",6247.03,6247.03,6247.03,6247.03,0],["2017-10-09",6247.03,6247.03,6247.03,6247.03,0],["2017-10-10",6063.3,6063.3,6063.3,6063.3,300],["2017-10-11",6430.77,6430.77,6430.77,6430.77,1000],["2017-10-12",6430.77,6430.77,6430.77,6430.77,5000],["2017-10-13",6430.77,7349.45,6430.77,6890.11,13600],["2017-10-16",6890.11,6981.98,6890.11,6981.98,2400],["2017-10-17",6890.11,6890.11,6798.24,6798.24,400],["2017-10-18",6890.11,6890.11,6890.11,6890.11,0],["2017-10-19",6890.11,6890.11,6890.11,6890.11,0],["2017-10-20",6798.24,6798.24,6798.24,6798.24,100],["2017-10-23",6798.24,6798.24,6798.24,6798.24,0],["2017-10-24",6798.24,6798.24,5971.43,5971.43,200],["2017-10-25",6430.77,6430.77,6430.77,6430.77,0],["2017-10-26",6430.77,6430.77,6430.77,6430.77,0],["2017-10-27",6430.77,6430.77,6430.77,6430.77,5000],["2017-10-30",6430.77,6798.24,6430.77,6798.24,3700],["2017-10-31",6614.51,6614.51,6430.77,6430.77,10200],["2017-11-01",6890.11,6890.11,6890.11,6890.11,200],["2017-11-02",6890.11,6890.11,6890.11,6890.11,0],["2017-11-03",6706.37,6798.24,6706.37,6706.37,800],["2017-11-06",5971.43,7257.58,5971.43,7073.85,4600],["2017-11-07",7165.71,7165.71,7165.71,7165.71,0],["2017-11-08",6614.51,6706.37,6614.51,6706.37,1600],["2017-11-09",6706.37,6706.37,6614.51,6614.51,3600],["2017-11-10",6706.37,6706.37,6706.37,6706.37,100],["2017-11-13",6430.77,6522.64,6430.77,6430.77,9300],["2017-11-14",6430.77,6430.77,6430.77,6430.77,800],["2017-11-15",6430.77,6614.51,6430.77,6614.51,5200],["2017-11-16",6614.51,6706.37,6614.51,6706.37,5500],["2017-11-17",6430.77,6430.77,5879.56,5879.56,3100],["2017-11-20",6430.77,6614.51,6430.77,6614.51,7600],["2017-11-21",6430.77,6430.77,6430.77,6430.77,300],["2017-11-22",6430.77,6430.77,6430.77,6430.77,500],["2017-11-23",6430.77,6430.77,6430.77,6430.77,0],["2017-11-24",6706.37,6706.37,6614.51,6706.37,5400],["2017-11-27",6706.37,6798.24,6706.37,6798.24,5100],["2017-11-28",6798.24,6890.11,6798.24,6890.11,4500],["2017-11-29",6890.11,6890.11,6890.11,6890.11,0],["2017-11-30",6890.11,6890.11,6614.51,6890.11,9300],["2017-12-01",6798.24,7073.85,5787.69,6890.11,9400],["2017-12-04",7073.85,7073.85,6798.24,6890.11,21600],["2017-12-05",7073.85,7165.71,6798.24,6981.98,32520],["2017-12-06",6981.98,6981.98,6981.98,6981.98,800],["2017-12-07",7165.71,7349.45,7165.71,7349.45,40100],["2017-12-08",7165.71,7165.71,7165.71,7165.71,5400],["2017-12-11",7165.71,7165.71,7165.71,7165.71,0],["2017-12-12",7165.71,7165.71,7165.71,7165.71,0],["2017-12-13",7165.71,7165.71,7165.71,7165.71,10],["2017-12-14",7165.71,7165.71,6890.11,6890.11,2400],["2017-12-15",6890.11,6890.11,6890.11,6890.11,1300],["2017-12-18",7073.85,7073.85,6981.98,6981.98,23000],["2017-12-19",7073.85,7073.85,7073.85,7073.85,0],["2017-12-20",7073.85,7073.85,7073.85,7073.85,25000],["2017-12-21",7073.85,7073.85,6890.11,6890.11,2800],["2017-12-22",6981.98,6981.98,6890.11,6890.11,2200],["2017-12-25",6981.98,6981.98,6981.98,6981.98,2500],["2017-12-26",5971.43,6890.11,5971.43,6890.11,16200],["2017-12-27",6522.64,7533.19,6522.64,7533.19,20000],["2017-12-28",6890.11,8176.26,6522.64,7349.45,172300],["2017-12-29",7257.58,7349.45,6890.11,7349.45,97500],["2018-01-02",7349.45,7533.19,7349.45,7349.45,95000],["2018-01-03",7349.45,7441.32,7349.45,7349.45,81300],["2018-01-04",7073.85,7441.32,7073.85,7349.45,460000],["2018-01-05",7533.19,7808.79,7349.45,7808.79,283500],["2018-01-08",8727.47,8727.47,7716.92,8727.47,353400],["2018-01-09",9370.55,9738.02,9186.81,9370.55,459000],["2018-01-10",9462.42,9462.42,9094.95,9186.81,315500],["2018-01-11",9094.95,9094.95,8727.47,9003.08,197500],["2018-01-12",8819.34,8911.21,8727.47,8727.47,266050],["2018-01-15",8635.6,8727.47,8268.13,8451.87,82150],["2018-01-16",8451.87,8635.6,8451.87,8451.87,77500],["2018-01-17",8451.87,8727.47,8451.87,8451.87,109400],["2018-01-18",8360.0,8635.6,8360.0,8451.87,135150],["2018-01-19",8360.0,9186.81,8084.4,9186.81,166300],["2018-01-22",9186.81,10105.49,9186.81,10105.49,129700],["2018-01-23",10289.23,11116.04,10105.49,11116.04,540400],["2018-01-24",12677.8,12769.67,11667.25,12402.2,207950],["2018-01-25",12126.59,12126.59,11299.78,11299.78,192000],["2018-01-26",11024.18,11207.91,10748.57,11207.91,188100],["2018-01-29",11207.91,11667.25,11207.91,11391.65,144100],["2018-01-30",11299.78,11483.52,11024.18,11483.52,89900],["2018-01-31",11116.04,11116.04,10932.31,10932.31,74700],["2018-02-01",11024.18,11024.18,10748.57,10748.57,16800],["2018-02-02",10289.23,10840.44,10289.23,10564.84,27000],["2018-02-05",10472.97,10748.57,9278.68,9370.55,150800],["2018-02-06",9278.68,10105.49,8727.47,9278.68,178000],["2018-02-07",10381.1,10472.97,9186.81,10013.63,104200],["2018-02-08",10013.63,10289.23,9921.76,10289.23,27300],["2018-02-09",9829.89,10381.1,9829.89,10197.36,18000],["2018-02-12",10197.36,10748.57,10197.36,10656.7,42000],["2018-02-13",10748.57,11483.52,10381.1,10564.84,75900],["2018-02-21",10564.84,10840.44,10381.1,10564.84,50100],["2018-02-22",10105.49,10564.84,10105.49,10381.1,66900],["2018-02-23",11024.18,11024.18,10381.1,10472.97,89400],["2018-02-26",10381.1,10564.84,10197.36,10197.36,60150],["2018-02-27",10381.1,10381.1,10105.49,10381.1,46850],["2018-02-28",10289.23,10381.1,10105.49,10197.36,45100],["2018-03-01",10105.49,10289.23,10105.49,10197.36,32100],["2018-03-02",10013.63,10105.49,9921.76,10105.49,36400],["2018-03-05",10013.63,10013.63,9646.15,9646.15,109400],["2018-03-06",9554.29,9921.76,9554.29,9921.76,41100],["2018-03-07",9462.42,10840.44,9186.81,10013.63,34500],["2018-03-08",9738.02,10013.63,9646.15,9646.15,99500],["2018-03-09",9646.15,9829.89,9646.15,9829.89,39700],["2018-03-12",9921.76,10013.63,9738.02,9829.89,6600],["2018-03-13",9921.76,9921.76,9646.15,9738.02,8900],["2018-03-14",9738.02,9738.02,9646.15,9738.02,58200],["2018-03-15",9646.15,9921.76,9646.15,9738.02,28200],["2018-03-16",9921.76,9921.76,9738.02,9921.76,71100],["2018-03-19",10105.49,10381.1,9921.76,10105.49,1298700],["2018-03-20",10289.23,10564.84,10105.49,10564.84,1511100],["2018-03-21",10289.23,10381.1,10105.49,10197.36,160000],["2018-03-22",10105.49,10197.36,10013.63,10105.49,72100],["2018-03-23",9738.02,9921.76,9462.42,9921.76,237100],["2018-03-26",9829.89,9921.76,9554.29,9829.89,85900],["2018-03-27",9646.15,9738.02,9554.29,9646.15,62400],["2018-03-28",9370.55,9646.15,9370.55,9462.42,36100],["2018-03-29",9554.29,9554.29,9370.55,9554.29,76200],["2018-03-30",9554.29,9554.29,9370.55,9462.42,18700],["2018-04-02",9462.42,9462.42,9370.55,9462.42,54300],["2018-04-03",9462.42,9462.42,9278.68,9278.68,49600],["2018-04-04",9278.68,9462.42,9003.08,9094.95,88700],["2018-04-05",9094.95,9186.81,8727.47,9094.95,129500],["2018-04-06",9003.08,9003.08,8911.21,9003.08,71300],["2018-04-09",9094.95,9278.68,9094.95,9186.81,23600],["2018-04-10",9462.42,9462.42,9094.95,9186.81,38400],["2018-04-11",9370.55,9370.55,9094.95,9278.68,25800],["2018-04-12",9370.55,9370.55,8727.47,9186.81,30500],["2018-04-13",9278.68,9278.68,8911.21,9186.81,21700],["2018-04-16",9186.81,9186.81,9186.81,9186.81,2800],["2018-04-17",9186.81,9278.68,9003.08,9003.08,19600],["2018-04-18",9094.95,9186.81,9003.08,9186.81,6400],["2018-04-19",9094.95,9278.68,8819.34,9186.81,39800],["2018-04-20",9462.42,9462.42,8911.21,8911.21,25500],["2018-04-23",9186.81,9186.81,9003.08,9003.08,24300],["2018-04-24",8911.21,9186.81,8911.21,9003.08,14300],["2018-04-26",9003.08,9186.81,8819.34,9186.81,13200],["2018-04-27",8543.74,9003.08,8543.74,8911.21,30600],["2018-05-02",9186.81,9370.55,9003.08,9278.68,50300],["2018-05-03",9370.55,9370.55,9094.95,9186.81,38300],["2018-05-04",9370.55,9370.55,9094.95,9094.95,16900],["2018-05-07",9186.81,9186.81,9003.08,9094.95,12800],["2018-05-08",9186.81,9278.68,9094.95,9094.95,6700],["2018-05-09",9186.81,9186.81,9003.08,9186.81,4000],["2018-05-10",9003.08,9186.81,8911.21,8911.21,34200],["2018-05-11",9003.08,9003.08,8911.21,9003.08,46700],["2018-05-14",9186.81,9186.81,9094.95,9186.81,20400],["2018-05-15",9186.81,9186.81,9003.08,9003.08,21200],["2018-05-16",9094.95,9094.95,9003.08,9003.08,25200],["2018-05-17",9186.81,9186.81,9003.08,9003.08,20100],["2018-05-18",9094.95,9094.95,8819.34,8819.34,56400],["2018-05-21",8911.21,9186.81,8819.34,9186.81,18000],["2018-05-22",8911.21,9003.08,8727.47,8727.47,59000],["2018-05-23",8727.47,8819.34,8727.47,8819.34,4900],["2018-05-24",9003.08,9003.08,9003.08,9003.08,100],["2018-05-25",8727.47,8727.47,8727.47,8727.47,7100],["2018-05-28",8727.47,8727.47,8543.74,8727.47,73300],["2018-05-29",8635.6,8727.47,8635.6,8727.47,3600],["2018-05-30",8727.47,9370.55,8727.47,9003.08,48300],["2018-05-31",9094.95,9278.68,9003.08,9186.81,5700],["2018-06-01",10013.63,10013.63,9003.08,9278.68,16100],["2018-06-04",9646.15,9829.89,9094.95,9186.81,18300],["2018-06-05",9003.08,9003.08,9003.08,9003.08,8600],["2018-06-06",9094.95,9278.68,9003.08,9278.68,27000],["2018-06-07",9370.55,9462.42,9094.95,9278.68,700],["2018-06-08",9278.68,9370.55,9094.95,9278.68,26000],["2018-06-11",9278.68,9462.42,9094.95,9370.55,35000],["2018-06-12",9462.42,9554.29,9278.68,9370.55,61200],["2018-06-13",9186.81,9462.42,9186.81,9462.42,10500],["2018-06-14",9462.42,9462.42,9370.55,9370.55,16900],["2018-06-15",9462.42,9462.42,9278.68,9278.68,70900],["2018-06-18",9186.81,9186.81,9094.95,9186.81,10700],["2018-06-19",9094.95,9186.81,9094.95,9186.81,11300],["2018-06-20",9278.68,9278.68,9094.95,9186.81,9400],["2018-06-21",9186.81,9186.81,9003.08,9003.08,17500],["2018-06-22",9278.68,9278.68,9094.95,9094.95,3400],["2018-06-25",9003.08,9003.08,9003.08,9003.08,800],["2018-06-26",9094.95,9186.81,9003.08,9003.08,5400],["2018-06-27",9186.81,9370.55,9186.81,9278.68,10300],["2018-06-28",9186.81,9186.81,9186.81,9186.81,1700],["2018-06-29",8727.47,9186.81,8727.47,9186.81,19000],["2018-07-02",8727.47,9003.08,8543.74,8543.74,12100],["2018-07-03",8268.13,9003.08,8268.13,8543.74,2400],["2018-07-04",8727.47,8819.34,8635.6,8819.34,8100],["2018-07-05",9003.08,9094.95,8268.13,8819.34,8200],["2018-07-06",8727.47,8727.47,8727.47,8727.47,500],["2018-07-09",8727.47,8819.34,8268.13,8268.13,50500],["2018-07-10",8819.34,8819.34,8819.34,8819.34,300],["2018-07-11",8268.13,8819.34,8268.13,8819.34,6800],["2018-07-12",9094.95,9094.95,8360.0,8635.6,2200],["2018-07-13",8911.21,8911.21,8543.74,8727.47,2900],["2018-07-16",8819.34,8819.34,8819.34,8819.34,400],["2018-07-17",8819.34,8819.34,8635.6,8819.34,3500],["2018-07-18",8911.21,9003.08,8635.6,8635.6,3900],["2018-07-19",8727.47,8727.47,8727.47,8727.47,900],["2018-07-20",8727.47,8819.34,8635.6,8727.47,12100],["2018-07-23",8727.47,8819.34,8727.47,8819.34,3100],["2018-07-24",8727.47,8727.47,8727.47,8727.47,31300],["2018-07-25",8635.6,8727.47,8635.6,8727.47,4100],["2018-07-26",8819.34,8819.34,8727.47,8819.34,3000],["2018-07-27",8819.34,8819.34,8727.47,8727.47,3600],["2018-07-30",8727.47,8819.34,8727.47,8819.34,6700],["2018-07-31",8727.47,8819.34,8727.47,8727.47,15800],["2018-08-01",8819.34,9462.42,8819.34,8819.34,2700],["2018-08-02",8911.21,8911.21,8819.34,8911.21,2000],["2018-08-03",8727.47,8911.21,8727.47,8727.47,2700],["2018-08-06",8819.34,10013.63,8819.34,8819.34,9400],["2018-08-07",8819.34,8911.21,8819.34,8911.21,700],["2018-08-08",8819.34,9003.08,8727.47,8727.47,5700],["2018-08-09",8635.6,8727.47,8268.13,8727.47,11800],["2018-08-10",8911.21,8911.21,8543.74,8543.74,800],["2018-08-13",8635.6,8819.34,8451.87,8819.34,5000],["2018-08-14",8819.34,8819.34,8360.0,8819.34,2500],["2018-08-15",8819.34,9738.02,8635.6,8635.6,14300],["2018-08-16",9003.08,9003.08,9003.08,9003.08,200],["2018-08-17",8543.74,8819.34,8451.87,8819.34,1500],["2018-08-20",8635.6,8635.6,8635.6,8635.6,0],["2018-08-21",8819.34,8819.34,8451.87,8451.87,500],["2018-08-22",8451.87,8543.74,8360.0,8543.74,8200],["2018-08-23",8635.6,8635.6,8635.6,8635.6,600],["2018-08-24",8635.6,8635.6,8635.6,8635.6,0],["2018-08-27",8727.47,8819.34,8451.87,8543.74,7500],["2018-08-28",8451.87,8451.87,8451.87,8451.87,0],["2018-08-29",8360.0,8635.6,8360.0,8360.0,400],["2018-08-30",8727.47,8819.34,8727.47,8819.34,200],["2018-08-31",8451.87,8727.47,8451.87,8727.47,500],["2018-09-04",8451.87,8635.6,8084.4,8635.6,6100],["2018-09-05",8635.6,8635.6,8543.74,8543.74,2100],["2018-09-06",8268.13,8451.87,8268.13,8451.87,8000],["2018-09-07",8451.87,8451.87,8176.26,8451.87,7500],["2018-09-10",8635.6,9186.81,8268.13,8268.13,1700],["2018-09-11",8451.87,8451.87,8268.13,8451.87,6400],["2018-09-12",8268.13,8451.87,8176.26,8360.0,6100],["2018-09-13",8268.13,8360.0,8268.13,8360.0,2900],["2018-09-14",8451.87,8451.87,8268.13,8268.13,1200],["2018-09-17",8451.87,8451.87,8451.87,8451.87,100],["2018-09-18",8360.0,8360.0,8268.13,8268.13,1200],["2018-09-19",8268.13,9462.42,8268.13,8451.87,5500],["2018-09-20",8635.6,8727.47,8451.87,8727.47,26500],["2018-09-21",8819.34,8911.21,8635.6,8911.21,33900],["2018-09-24",8635.6,8819.34,8635.6,8727.47,10300],["2018-09-25",8911.21,9003.08,8911.21,9003.08,24700],["2018-09-26",8911.21,8911.21,8635.6,8911.21,21300],["2018-09-27",8819.34,8911.21,8819.34,8911.21,12700],["2018-09-28",8911.21,8911.21,8727.47,8727.47,6900],["2018-10-01",8819.34,9003.08,8819.34,8911.21,28000],["2018-10-02",8819.34,8911.21,8819.34,8911.21,6000],["2018-10-03",8819.34,8819.34,8819.34,8819.34,300],["2018-10-04",8635.6,8819.34,8635.6,8819.34,7800],["2018-10-05",8727.47,8727.47,8727.47,8727.47,12600],["2018-10-08",8635.6,8635.6,8543.74,8543.74,2100],["2018-10-09",8819.34,8819.34,8819.34,8819.34,1000],["2018-10-10",8543.74,8819.34,8451.87,8819.34,1600],["2018-10-11",8268.13,8543.74,8084.4,8451.87,6700],["2018-10-12",8451.87,8451.87,8084.4,8360.0,17600],["2018-10-15",8360.0,8360.0,8268.13,8360.0,13800],["2018-10-16",8268.13,8360.0,8268.13,8360.0,1700],["2018-10-17",8176.26,8543.74,8176.26,8543.74,300],["2018-10-18",8360.0,8360.0,8360.0,8360.0,0],["2018-10-19",8543.74,8543.74,8543.74,8543.74,3000],["2018-10-22",8543.74,8543.74,8543.74,8543.74,0],["2018-10-23",7992.53,8451.87,7992.53,8451.87,4000],["2018-10-24",7900.66,8451.87,7900.66,8360.0,13500],["2018-10-25",8360.0,8360.0,8268.13,8268.13,9200],["2018-10-26",8451.87,8451.87,8084.4,8268.13,2600],["2018-10-29",8268.13,8268.13,8268.13,8268.13,3200],["2018-10-30",8268.13,8268.13,8268.13,8268.13,2400],["2018-10-31",8819.34,8819.34,8451.87,8451.87,10500],["2018-11-01",8451.87,8635.6,8176.26,8360.0,15500],["2018-11-02",8360.0,8360.0,8268.13,8268.13,5000],["2018-11-05",8360.0,8360.0,8360.0,8360.0,1200],["2018-11-06",8360.0,8360.0,8360.0,8360.0,0],["2018-11-07",8084.4,8360.0,8084.4,8360.0,2200],["2018-11-08",8084.4,8268.13,8084.4,8176.26,10500],["2018-11-09",8268.13,8268.13,8084.4,8268.13,6100],["2018-11-12",8268.13,8268.13,8176.26,8176.26,1100],["2018-11-13",8176.26,8176.26,8084.4,8176.26,1900],["2018-11-14",8176.26,8176.26,7992.53,7992.53,1200],["2018-11-15",8176.26,8176.26,7992.53,7992.53,2200],["2018-11-16",8451.87,8451.87,8451.87,8451.87,2000],["2018-11-19",8360.0,8360.0,8360.0,8360.0,100],["2018-11-20",8360.0,8360.0,8360.0,8360.0,0],["2018-11-21",8360.0,8360.0,8360.0,8360.0,0],["2018-11-22",8268.13,8268.13,8268.13,8268.13,100],["2018-11-23",8268.13,8268.13,7992.53,7992.53,13300],["2018-11-26",8268.13,8268.13,8268.13,8268.13,0],["2018-11-27",7900.66,8268.13,7900.66,8268.13,10200],["2018-11-28",8176.26,8176.26,8176.26,8176.26,0],["2018-11-29",8268.13,8451.87,8176.26,8176.26,5600],["2018-11-30",9186.81,9186.81,9186.81,9186.81,1000],["2018-12-03",9186.81,9186.81,9186.81,9186.81,0],["2018-12-04",8360.0,10564.84,8268.13,9094.95,49800],["2018-12-05",8911.21,8911.21,8727.47,8911.21,106900],["2018-12-06",8911.21,8911.21,8727.47,8819.34,51800],["2018-12-07",8819.34,8819.34,8819.34,8819.34,65600],["2018-12-10",8727.47,8819.34,8727.47,8819.34,8200],["2018-12-11",8727.47,9003.08,8727.47,8911.21,23500],["2018-12-12",8911.21,8911.21,8819.34,8819.34,24200],["2018-12-13",8819.34,8911.21,8819.34,8911.21,600],["2018-12-14",9003.08,9003.08,9003.08,9003.08,100],["2018-12-17",9003.08,9003.08,9003.08,9003.08,0],["2018-12-18",9003.08,9003.08,9003.08,9003.08,0],["2018-12-19",9003.08,9003.08,9003.08,9003.08,0],["2018-12-20",9003.08,9003.08,9003.08,9003.08,0],["2018-12-21",8911.21,9003.08,8911.21,9003.08,5000],["2018-12-24",8819.34,9003.08,8819.34,9003.08,5000],["2018-12-25",8451.87,8819.34,8360.0,8819.34,7500],["2018-12-26",8727.47,8727.47,8727.47,8727.47,0],["2018-12-27",8819.34,8819.34,7441.32,7441.32,10200],["2018-12-28",8911.21,8911.21,8268.13,8268.13,116700],["2019-01-02",8451.87,8451.87,8268.13,8268.13,1100],["2019-01-03",8268.13,8268.13,8268.13,8268.13,0],["2019-01-04",7349.45,8268.13,7349.45,8268.13,2300],["2019-01-07",8543.74,8543.74,8543.74,8543.74,100],["2019-01-08",7625.05,8360.0,7625.05,8360.0,2400],["2019-01-09",7808.79,8451.87,7808.79,8451.87,4200],["2019-01-10",7808.79,7900.66,7808.79,7900.66,1000],["2019-01-11",8268.13,8268.13,7900.66,7900.66,700],["2019-01-14",7625.05,7992.53,7625.05,7716.92,10100],["2019-01-15",8176.26,8176.26,8176.26,8176.26,200],["2019-01-16",7808.79,7900.66,7808.79,7900.66,12200],["2019-01-17",8176.26,8176.26,8176.26,8176.26,200],["2019-01-18",8176.26,8176.26,8176.26,8176.26,400],["2019-01-21",8176.26,8268.13,8176.26,8268.13,300],["2019-01-22",7716.92,7992.53,7533.19,7900.66,1700],["2019-01-23",8084.4,8084.4,7900.66,7900.66,7500],["2019-01-24",8084.4,8084.4,8084.4,8084.4,3100],["2019-01-25",8084.4,8084.4,8084.4,8084.4,0],["2019-01-28",9186.81,9186.81,7625.05,7716.92,3200],["2019-01-29",7808.79,8268.13,7808.79,7900.66,2300],["2019-01-30",8451.87,8451.87,8451.87,8451.87,100],["2019-01-31",8451.87,8451.87,8451.87,8451.87,500],["2019-02-01",7808.79,8360.0,7716.92,8360.0,3000],["2019-02-11",8268.13,8268.13,8268.13,8268.13,500],["2019-02-12",8268.13,8268.13,8268.13,8268.13,200],["2019-02-13",7808.79,8268.13,7165.71,8268.13,6800],["2019-02-14",8268.13,8268.13,7808.79,7808.79,400],["2019-02-15",8176.26,8176.26,7900.66,7900.66,200],["2019-02-18",7808.79,8084.4,7808.79,7900.66,23800],["2019-02-19",7808.79,8084.4,7808.79,8084.4,43000],["2019-02-20",8268.13,8268.13,8084.4,8084.4,7600],["2019-02-21",7900.66,7900.66,7900.66,7900.66,200],["2019-02-22",8451.87,8451.87,8451.87,8451.87,100],["2019-02-25",8451.87,8451.87,8451.87,8451.87,0],["2019-02-26",8451.87,8451.87,8451.87,8451.87,0],["2019-02-27",7992.53,7992.53,7900.66,7900.66,700],["2019-02-28",7900.66,7900.66,7900.66,7900.66,12300],["2019-03-01",8360.0,8360.0,8268.13,8268.13,200],["2019-03-04",8360.0,8360.0,8360.0,8360.0,0],["2019-03-05",8360.0,8360.0,8360.0,8360.0,0],["2019-03-06",8727.47,8727.47,8727.47,8727.47,100],["2019-03-07",7900.66,8268.13,7900.66,8268.13,1500],["2019-03-08",8084.4,8176.26,8084.4,8176.26,10100],["2019-03-11",8176.26,8176.26,8176.26,8176.26,6200],["2019-03-12",8176.26,8176.26,8176.26,8176.26,200],["2019-03-13",8176.26,8176.26,8176.26,8176.26,0],["2019-03-14",8176.26,8176.26,8176.26,8176.26,0],["2019-03-15",7992.53,8268.13,7992.53,8268.13,5000],["2019-03-18",8176.26,8176.26,8176.26,8176.26,0],["2019-03-19",8268.13,8268.13,8176.26,8176.26,24000],["2019-03-20",8360.0,8360.0,8268.13,8268.13,1300],["2019-03-21",8176.26,8176.26,8176.26,8176.26,100],["2019-03-22",8084.4,8727.47,8084.4,8727.47,600],["2019-03-25",8727.47,8727.47,8727.47,8727.47,200],["2019-03-26",9921.76,9921.76,9921.76,9921.76,100],["2019-03-27",8451.87,9094.95,8451.87,8451.87,18500],["2019-03-28",8084.4,8084.4,8084.4,8084.4,1000],["2019-03-29",8268.13,8268.13,8268.13,8268.13,100],["2019-04-01",8911.21,8911.21,8911.21,8911.21,100],["2019-04-02",8911.21,8911.21,8911.21,8911.21,0],["2019-04-03",8911.21,8911.21,8911.21,8911.21,0],["2019-04-04",8911.21,8911.21,8911.21,8911.21,0],["2019-04-05",8084.4,8084.4,8084.4,8084.4,500],["2019-04-08",8084.4,8084.4,8084.4,8084.4,0],["2019-04-09",8084.4,8084.4,8084.4,8084.4,0],["2019-04-10",8176.26,8176.26,8176.26,8176.26,20300],["2019-04-11",8176.26,8176.26,8176.26,8176.26,0],["2019-04-12",7349.45,7808.79,7349.45,7441.32,3300],["2019-04-16",8084.4,8084.4,7992.53,7992.53,500],["2019-04-17",7992.53,7992.53,7992.53,7992.53,0],["2019-04-18",7992.53,7992.53,7992.53,7992.53,0],["2019-04-19",8084.4,8176.26,8084.4,8176.26,500],["2019-04-22",7349.45,7349.45,7257.58,7257.58,3500],["2019-04-23",7716.92,7716.92,7533.19,7625.05,700],["2019-04-24",7625.05,7625.05,7625.05,7625.05,0],["2019-04-25",7900.66,7900.66,7900.66,7900.66,100],["2019-04-26",7808.79,7808.79,7808.79,7808.79,100],["2019-05-02",8084.4,8084.4,7716.92,7716.92,2100],["2019-05-03",7257.58,7625.05,7073.85,7625.05,1100],["2019-05-06",7808.79,8176.26,7808.79,8176.26,500],["2019-05-07",8084.4,8084.4,8084.4,8084.4,0],["2019-05-08",7349.45,7533.19,7349.45,7349.45,1700],["2019-05-09",7808.79,7808.79,7808.79,7808.79,100],["2019-05-10",8176.26,8176.26,8176.26,8176.26,100],["2019-05-13",8176.26,8176.26,8176.26,8176.26,0],["2019-05-14",7349.45,7349.45,7349.45,7349.45,1000],["2019-05-15",7900.66,8451.87,7900.66,8451.87,200],["2019-05-16",7349.45,7992.53,7349.45,7349.45,14100],["2019-05-17",7992.53,7992.53,7992.53,7992.53,100],["2019-05-20",6981.98,7808.79,6981.98,7808.79,6000],["2019-05-21",7625.05,7625.05,7349.45,7441.32,4300],["2019-05-22",7900.66,7900.66,7349.45,7808.79,2500],["2019-05-23",8176.26,8176.26,8176.26,8176.26,100],["2019-05-24",7349.45,7349.45,7349.45,7349.45,1800],["2019-05-27",7349.45,7349.45,7349.45,7349.45,0],["2019-05-28",7349.45,7349.45,7349.45,7349.45,0],["2019-05-29",7349.45,7441.32,7349.45,7349.45,800],["2019-05-30",7349.45,7349.45,7165.71,7165.71,8700],["2019-05-31",7257.58,7533.19,7257.58,7533.19,3800],["2019-06-03",7257.58,7257.58,7257.58,7257.58,0],["2019-06-04",7441.32,7441.32,7441.32,7441.32,100],["2019-06-05",7349.45,7349.45,7349.45,7349.45,1000],["2019-06-06",6798.24,6798.24,6798.24,6798.24,100],["2019-06-07",7349.45,7349.45,7349.45,7349.45,300],["2019-06-10",7533.19,7716.92,7349.45,7349.45,3000],["2019-06-11",7349.45,7349.45,7349.45,7349.45,100],["2019-06-12",7716.92,7716.92,7716.92,7716.92,300],["2019-06-13",7808.79,7808.79,6890.11,7625.05,3000],["2019-06-14",7808.79,7808.79,7808.79,7808.79,100],["2019-06-17",7349.45,7349.45,6798.24,7257.58,66600],["2019-06-18",7165.71,7349.45,6981.98,7349.45,3800],["2019-06-19",7533.19,7533.19,7349.45,7349.45,400],["2019-06-20",7349.45,7441.32,7073.85,7441.32,5000],["2019-06-21",6614.51,7441.32,6522.64,6981.98,8700],["2019-06-24",7349.45,7533.19,6890.11,6981.98,10400],["2019-06-25",7441.32,7441.32,7441.32,7441.32,1000],["2019-06-26",7073.85,7073.85,7073.85,7073.85,100],["2019-06-27",8084.4,8084.4,6890.11,6890.11,4500],["2019-06-28",7165.71,7625.05,7165.71,7625.05,5500],["2019-07-01",7257.58,7257.58,7257.58,7257.58,0],["2019-07-02",6798.24,6981.98,6798.24,6981.98,5800],["2019-07-03",6981.98,6981.98,6981.98,6981.98,1000],["2019-07-04",6981.98,6981.98,6981.98,6981.98,0],["2019-07-05",6981.98,6981.98,6981.98,6981.98,0],["2019-07-08",6981.98,6981.98,6430.77,6430.77,200],["2019-07-09",7073.85,7073.85,6706.37,6706.37,17000],["2019-07-10",6706.37,6706.37,6706.37,6706.37,12000],["2019-07-11",6706.37,6706.37,6706.37,6706.37,0],["2019-07-12",7533.19,7533.19,6614.51,6614.51,7400],["2019-07-15",7165.71,7165.71,6706.37,6706.37,2800],["2019-07-16",8084.4,8084.4,6614.51,6614.51,3600],["2019-07-17",7257.58,7257.58,7257.58,7257.58,100],["2019-07-18",6614.51,6981.98,6430.77,6981.98,2300],["2019-07-19",7625.05,7625.05,7625.05,7625.05,100],["2019-07-22",6706.37,7165.71,6614.51,7165.71,2500],["2019-07-23",6981.98,6981.98,6981.98,6981.98,100],["2019-07-24",6981.98,6981.98,6981.98,6981.98,0],["2019-07-25",6522.64,6798.24,6430.77,6798.24,6600],["2019-07-26",6890.11,6890.11,6890.11,6890.11,100],["2019-07-29",6890.11,6890.11,6890.11,6890.11,0],["2019-07-30",6247.03,6614.51,6247.03,6614.51,6000],["2019-07-31",7349.45,7349.45,6247.03,6798.24,9100],["2019-08-01",6338.9,6614.51,6247.03,6614.51,1200],["2019-08-02",6247.03,6614.51,6247.03,6430.77,10000],["2019-08-05",6338.9,6430.77,6338.9,6430.77,1600],["2019-08-06",6338.9,6338.9,6338.9,6338.9,0],["2019-08-07",6338.9,6430.77,6247.03,6430.77,4500],["2019-08-08",6430.77,6430.77,6430.77,6430.77,100],["2019-08-09",6522.64,6522.64,6155.16,6430.77,1200],["2019-08-12",6155.16,6155.16,6155.16,6155.16,200],["2019-08-13",6247.03,6247.03,6155.16,6155.16,5300],["2019-08-14",6247.03,6338.9,6247.03,6338.9,2000],["2019-08-15",6430.77,6430.77,6155.16,6338.9,1100],["2019-08-16",7165.71,7165.71,6063.3,6155.16,5300],["2019-08-19",6247.03,6247.03,6247.03,6247.03,3500],["2019-08-20",6247.03,6247.03,6247.03,6247.03,2000],["2019-08-21",5971.43,6430.77,5971.43,6247.03,2800],["2019-08-22",6706.37,6706.37,5971.43,6430.77,10300],["2019-08-23",5971.43,6522.64,5971.43,6522.64,5900],["2019-08-26",6338.9,6522.64,6247.03,6522.64,16200],["2019-08-27",6798.24,7165.71,6247.03,6247.03,2200],["2019-08-28",6155.16,6614.51,6155.16,6430.77,2200],["2019-08-29",7349.45,7349.45,6247.03,6706.37,47600],["2019-08-30",6798.24,7165.71,6522.64,6981.98,43600],["2019-09-03",6981.98,6981.98,6614.51,6890.11,2700],["2019-09-04",6522.64,6522.64,6430.77,6430.77,4500],["2019-09-05",6798.24,6798.24,6614.51,6614.51,3700],["2019-09-06",6430.77,6430.77,6430.77,6430.77,2900],["2019-09-09",6430.77,6430.77,6430.77,6430.77,2500],["2019-09-10",6338.9,6614.51,6338.9,6614.51,1100],["2019-09-11",6430.77,6430.77,6247.03,6338.9,377000],["2019-09-12",6338.9,6430.77,6338.9,6430.77,1600],["2019-09-13",6522.64,6522.64,6522.64,6522.64,300],["2019-09-16",6338.9,6338.9,6338.9,6338.9,5600],["2019-09-17",6338.9,6338.9,6338.9,6338.9,1200],["2019-09-18",6430.77,6522.64,6247.03,6522.64,4100],["2019-09-19",6522.64,6522.64,6247.03,6247.03,2600],["2019-09-20",6247.03,6247.03,6247.03,6247.03,4000],["2019-09-23",6338.9,6338.9,6247.03,6247.03,3500],["2019-09-24",6522.64,6522.64,6155.16,6155.16,400],["2019-09-25",6247.03,6247.03,6247.03,6247.03,0],["2019-09-26",6247.03,6247.03,6247.03,6247.03,2000],["2019-09-27",6522.64,6890.11,6063.3,6155.16,5700],["2019-09-30",7349.45,7441.32,6247.03,6614.51,8100],["2019-10-01",6247.03,6247.03,6247.03,6247.03,1500],["2019-10-02",6247.03,6247.03,6247.03,6247.03,0],["2019-10-03",6155.16,6155.16,6063.3,6063.3,1000],["2019-10-04",5971.43,5971.43,5971.43,5971.43,10000],["2019-10-07",5971.43,5971.43,5971.43,5971.43,0],["2019-10-08",6155.16,6155.16,6063.3,6063.3,1800],["2019-10-09",6155.16,6247.03,5971.43,5971.43,5500],["2019-10-10",6063.3,6155.16,5971.43,6063.3,10300],["2019-10-11",6063.3,6338.9,5971.43,6063.3,14600],["2019-10-14",6155.16,6247.03,6063.3,6155.16,2200],["2019-10-15",6063.3,6155.16,5971.43,6063.3,4500],["2019-10-16",5971.43,6247.03,5971.43,6155.16,69400],["2019-10-17",6247.03,6522.64,6063.3,6155.16,8200],["2019-10-18",5971.43,6155.16,5971.43,6155.16,1600],["2019-10-21",5971.43,6063.3,5971.43,6063.3,1500],["2019-10-22",6063.3,6063.3,6063.3,6063.3,800],["2019-10-23",6063.3,6155.16,6063.3,6155.16,500],["2019-10-24",6063.3,6247.03,6063.3,6247.03,6100],["2019-10-25",6063.3,6063.3,6063.3,6063.3,3000],["2019-10-28",6338.9,6338.9,5971.43,6063.3,2800],["2019-10-29",5971.43,6063.3,5971.43,6063.3,800],["2019-10-30",6155.16,6155.16,5971.43,5971.43,9600],["2019-10-31",6063.3,6063.3,5879.56,6063.3,3700],["2019-11-01",6155.16,6155.16,6063.3,6063.3,1500],["2019-11-04",6063.3,6614.51,5971.43,6063.3,12800],["2019-11-05",5971.43,6155.16,5512.09,6063.3,13600],["2019-11-06",5971.43,6063.3,5971.43,6063.3,1100],["2019-11-07",5971.43,6155.16,5971.43,5971.43,3100],["2019-11-08",6063.3,6063.3,6063.3,6063.3,2000],["2019-11-11",6063.3,6063.3,6063.3,6063.3,2000],["2019-11-12",6063.3,6063.3,6063.3,6063.3,1500],["2019-11-13",5971.43,6063.3,5971.43,6063.3,400],["2019-11-14",5971.43,6063.3,5971.43,6063.3,1000],["2019-11-15",5787.69,6063.3,5787.69,6063.3,7200],["2019-11-18",5879.56,5879.56,5787.69,5787.69,700],["2019-11-19",6063.3,6155.16,5971.43,6155.16,4200],["2019-11-20",6155.16,6155.16,6155.16,6155.16,100],["2019-11-21",5971.43,5971.43,5971.43,5971.43,11500],["2019-11-22",5879.56,5971.43,5879.56,5971.43,1100],["2019-11-25",5879.56,6063.3,5879.56,6063.3,200],["2019-11-26",6063.3,6247.03,5971.43,6063.3,9500],["2019-11-27",6063.3,6063.3,6063.3,6063.3,100],["2019-11-28",6155.16,6155.16,5971.43,5971.43,1200],["2019-11-29",6063.3,6338.9,6063.3,6338.9,21700],["2019-12-02",6063.3,6063.3,5787.69,5787.69,2100],["2019-12-03",6155.16,6155.16,5971.43,5971.43,10900],["2019-12-04",6155.16,6155.16,6155.16,6155.16,5100],["2019-12-05",6155.16,6155.16,6155.16,6155.16,100],["2019-12-06",6155.16,6155.16,5971.43,6063.3,3700],["2019-12-09",5971.43,6063.3,5971.43,6063.3,6400],["2019-12-10",5971.43,5971.43,5787.69,5971.43,11200],["2019-12-11",5971.43,5971.43,5879.56,5879.56,2500],["2019-12-12",6063.3,6063.3,5971.43,5971.43,900],["2019-12-13",6063.3,6063.3,5971.43,5971.43,6300],["2019-12-16",5971.43,5971.43,5971.43,5971.43,2200],["2019-12-17",5879.56,5879.56,5879.56,5879.56,800],["2019-12-18",5787.69,5787.69,5787.69,5787.69,2000],["2019-12-19",5787.69,5787.69,5787.69,5787.69,0],["2019-12-20",5879.56,5971.43,5879.56,5971.43,4000],["2019-12-23",5879.56,5879.56,5879.56,5879.56,0],["2019-12-24",5971.43,6063.3,5971.43,5971.43,17300],["2019-12-25",5971.43,6063.3,5971.43,6063.3,14000],["2019-12-26",5971.43,6155.16,5971.43,6063.3,12300],["2019-12-27",6706.37,6706.37,5971.43,5971.43,6200],["2019-12-30",6522.64,6522.64,5971.43,5971.43,8100],["2019-12-31",6063.3,6430.77,5787.69,5787.69,24500],["2020-01-02",5971.43,5971.43,5879.56,5971.43,8200],["2020-01-03",5971.43,5971.43,5971.43,5971.43,0],["2020-01-06",5971.43,5971.43,5971.43,5971.43,0],["2020-01-07",5971.43,5971.43,5971.43,5971.43,200],["2020-01-08",5971.43,5971.43,5971.43,5971.43,0],["2020-01-09",5971.43,5971.43,5971.43,5971.43,0],["2020-01-10",5971.43,5971.43,5971.43,5971.43,0],["2020-01-13",5787.69,5787.69,5695.82,5695.82,6700],["2020-01-14",5695.82,5971.43,5328.35,5971.43,800],["2020-01-15",5971.43,5971.43,5971.43,5971.43,100],["2020-01-16",5971.43,5971.43,5971.43,5971.43,0],["2020-01-17",5879.56,5879.56,5879.56,5879.56,1700],["2020-01-20",5879.56,5879.56,5879.56,5879.56,0],["2020-01-21",5971.43,5971.43,5971.43,5971.43,100],["2020-01-22",5971.43,5971.43,5971.43,5971.43,0],["2020-01-30",6063.3,6063.3,6063.3,6063.3,100],["2020-01-31",6063.3,6063.3,6063.3,6063.3,0],["2020-02-03",5512.09,6155.16,5512.09,6155.16,5700],["2020-02-04",5695.82,6155.16,5512.09,6155.16,12000],["2020-02-05",5603.96,5603.96,5603.96,5603.96,3100],["2020-02-06",6063.3,6155.16,6063.3,6155.16,1800],["2020-02-07",5603.96,6063.3,5603.96,6063.3,600],["2020-02-10",5879.56,5879.56,5879.56,5879.56,100],["2020-02-11",5879.56,5879.56,5879.56,5879.56,0],["2020-02-12",5879.56,5879.56,5879.56,5879.56,200],["2020-02-13",5879.56,5879.56,5879.56,5879.56,200],["2020-02-14",5879.56,5879.56,5879.56,5879.56,100],["2020-02-17",5971.43,5971.43,5052.75,5879.56,2700],["2020-02-18",5879.56,5971.43,5879.56,5971.43,3300],["2020-02-19",6522.64,6522.64,5052.75,6338.9,3800],["2020-02-20",5695.82,5879.56,5512.09,5879.56,7200],["2020-02-21",5512.09,5971.43,5512.09,5971.43,300],["2020-02-24",5512.09,5695.82,5512.09,5695.82,16700],["2020-02-25",5512.09,5695.82,4869.01,5695.82,5200],["2020-02-26",5695.82,5695.82,5603.96,5603.96,300],["2020-02-27",5603.96,5603.96,5603.96,5603.96,0],["2020-02-28",5512.09,5512.09,5512.09,5512.09,13000],["2020-03-02",5603.96,5603.96,5603.96,5603.96,100],["2020-03-03",5695.82,5695.82,5603.96,5603.96,700],["2020-03-04",5512.09,5971.43,5512.09,5971.43,26000],["2020-03-05",5603.96,5603.96,5603.96,5603.96,4100],["2020-03-06",5603.96,5879.56,5052.75,5879.56,7300],["2020-03-09",5603.96,5603.96,5512.09,5512.09,3200],["2020-03-10",5512.09,5603.96,5512.09,5603.96,1000],["2020-03-11",5420.22,5512.09,4685.27,5420.22,6200],["2020-03-12",5420.22,5420.22,5328.35,5328.35,800],["2020-03-13",4960.88,5328.35,4960.88,5328.35,1500],["2020-03-16",5144.62,5420.22,4501.54,5420.22,5500],["2020-03-17",5420.22,5420.22,5420.22,5420.22,200],["2020-03-18",6063.3,6063.3,6063.3,6063.3,100],["2020-03-19",5695.82,5695.82,5695.82,5695.82,200],["2020-03-20",5695.82,5695.82,5695.82,5695.82,0],["2020-03-23",6247.03,6247.03,5052.75,5787.69,2400],["2020-03-24",5328.35,5328.35,5328.35,5328.35,200],["2020-03-25",5328.35,5328.35,5328.35,5328.35,4700],["2020-03-26",5328.35,5328.35,5328.35,5328.35,1000],["2020-03-27",5695.82,5695.82,5695.82,5695.82,100],["2020-03-30",5695.82,5695.82,5695.82,5695.82,0],["2020-03-31",5695.82,5695.82,5695.82,5695.82,0],["2020-04-01",5695.82,5695.82,5695.82,5695.82,0],["2020-04-03",5695.82,5695.82,5695.82,5695.82,0],["2020-04-06",5420.22,5420.22,5420.22,5420.22,100],["2020-04-07",5695.82,5787.69,5695.82,5787.69,800],["2020-04-08",5787.69,6430.77,5787.69,6430.77,300],["2020-04-09",6247.03,6247.03,6155.16,6247.03,1100],["2020-04-10",6890.11,6890.11,5512.09,5512.09,8900],["2020-04-13",6247.03,6247.03,5512.09,5971.43,1700],["2020-04-14",6338.9,6338.9,5603.96,5603.96,4500],["2020-04-15",5879.56,5879.56,5603.96,5603.96,2300],["2020-04-16",5603.96,5879.56,5512.09,5879.56,11700],["2020-04-17",5512.09,6155.16,5512.09,5695.82,98900],["2020-04-20",5695.82,5695.82,5512.09,5512.09,74400],["2020-04-21",5603.96,5603.96,5328.35,5512.09,12600],["2020-04-22",5328.35,5512.09,5328.35,5512.09,8100],["2020-04-23",5695.82,5695.82,5512.09,5512.09,83900],["2020-04-24",5603.96,6155.16,5603.96,5971.43,56300],["2020-04-27",5787.69,5971.43,5695.82,5971.43,25800],["2020-04-28",5695.82,5971.43,5695.82,5695.82,49500],["2020-04-29",5787.69,5787.69,5603.96,5787.69,16200],["2020-05-04",5512.09,5695.82,5512.09,5695.82,11300],["2020-05-05",5603.96,5603.96,5512.09,5512.09,4700],["2020-05-06",5512.09,5603.96,5420.22,5603.96,16300],["2020-05-07",5603.96,5603.96,5512.09,5512.09,28600],["2020-05-08",5512.09,5603.96,5420.22,5603.96,17900],["2020-05-11",5603.96,5695.82,5512.09,5512.09,3700],["2020-05-12",5603.96,5787.69,5512.09,5603.96,22800],["2020-05-13",5603.96,5603.96,5328.35,5512.09,45700],["2020-05-14",5512.09,5603.96,5512.09,5603.96,74600],["2020-05-15",5603.96,5695.82,5512.09,5603.96,27100],["2020-05-18",5603.96,5603.96,5236.48,5603.96,30800],["2020-05-19",5603.96,5603.96,5512.09,5512.09,7600],["2020-05-20",5512.09,5512.09,5420.22,5420.22,8400],["2020-05-21",5420.22,5603.96,5420.22,5512.09,18100],["2020-05-22",5603.96,5603.96,5512.09,5603.96,45300],["2020-05-25",5512.09,5603.96,5512.09,5512.09,19500],["2020-05-26",5512.09,5603.96,5420.22,5512.09,10900],["2020-05-27",5512.09,5603.96,5420.22,5420.22,23800],["2020-05-28",5512.09,5512.09,5420.22,5512.09,3300],["2020-05-29",5512.09,5603.96,5420.22,5512.09,60100],["2020-06-01",5512.09,5512.09,5512.09,5512.09,8500],["2020-06-02",5512.09,5603.96,5512.09,5512.09,15700],["2020-06-03",5512.09,5512.09,5512.09,5512.09,24800],["2020-06-04",5603.96,5603.96,5420.22,5512.09,121100],["2020-06-05",5512.09,6338.9,5512.09,5879.56,78400],["2020-06-08",5971.43,6338.9,5971.43,6247.03,125300],["2020-06-09",6798.24,6798.24,5879.56,6063.3,119000],["2020-06-10",6063.3,6890.11,5787.69,6614.51,147000],["2020-06-11",6706.37,6890.11,6063.3,6063.3,70200],["2020-06-12",5512.09,5971.43,5420.22,5971.43,150900],["2020-06-15",5971.43,5971.43,5512.09,5603.96,108300],["2020-06-16",5603.96,5879.56,5512.09,5879.56,43200],["2020-06-17",5512.09,5603.96,5420.22,5512.09,34700],["2020-06-18",5512.09,5879.56,5512.09,5879.56,15800],["2020-06-19",5879.56,5879.56,5512.09,5695.82,34000],["2020-06-22",5512.09,5695.82,5512.09,5695.82,74000],["2020-06-23",5603.96,5695.82,5512.09,5695.82,20200],["2020-06-24",5695.82,5695.82,5603.96,5603.96,24700],["2020-06-25",5603.96,6063.3,5603.96,5879.56,313200],["2020-06-26",5971.43,5971.43,5787.69,5787.69,40700],["2020-06-29",5603.96,5695.82,5420.22,5420.22,62300],["2020-06-30",5512.09,5695.82,5328.35,5695.82,125000],["2020-07-01",5420.22,5512.09,5420.22,5420.22,121800],["2020-07-02",5512.09,5603.96,5420.22,5603.96,48600],["2020-07-03",5603.96,5603.96,5420.22,5512.09,9800],["2020-07-06",5420.22,5420.22,5144.62,5328.35,46300],["2020-07-07",5420.22,5420.22,5236.48,5328.35,86300],["2020-07-08",5328.35,5420.22,5236.48,5420.22,141900],["2020-07-09",5420.22,5420.22,5236.48,5328.35,25700],["2020-07-10",5420.22,5420.22,5328.35,5328.35,12500],["2020-07-13",5236.48,5328.35,5236.48,5236.48,17000],["2020-07-14",5236.48,5236.48,5144.62,5236.48,11000],["2020-07-15",5236.48,5328.35,5236.48,5328.35,15200],["2020-07-16",5236.48,5236.48,5236.48,5236.48,6200],["2020-07-17",5236.48,5328.35,5144.62,5328.35,18800],["2020-07-20",5328.35,5328.35,5144.62,5236.48,15500],["2020-07-21",5236.48,5236.48,5236.48,5236.48,8500],["2020-07-22",5328.35,5328.35,5236.48,5236.48,26500],["2020-07-23",5236.48,5328.35,5144.62,5236.48,34800],["2020-07-24",5144.62,5144.62,4960.88,4960.88,53800],["2020-07-27",4685.27,4869.01,4317.8,4501.54,108800],["2020-07-28",4593.41,4869.01,4501.54,4777.14,59600],["2020-07-29",4593.41,4685.27,4593.41,4685.27,67600],["2020-07-30",4685.27,4777.14,4685.27,4777.14,7700],["2020-07-31",4593.41,4777.14,4593.41,4777.14,5000],["2020-08-03",4777.14,4869.01,4777.14,4869.01,14200],["2020-08-04",5144.62,5328.35,4869.01,4869.01,9500],["2020-08-05",4869.01,4869.01,4777.14,4869.01,16100],["2020-08-06",4869.01,4960.88,4777.14,4869.01,21600],["2020-08-07",5052.75,5052.75,4777.14,4960.88,900],["2020-08-10",4869.01,4869.01,4777.14,4869.01,9500],["2020-08-11",4960.88,4960.88,4869.01,4869.01,4300],["2020-08-12",4777.14,4869.01,4593.41,4869.01,22200],["2020-08-13",4777.14,5328.35,4777.14,5328.35,77100],["2020-08-14",5328.35,5971.43,5328.35,5787.69,202700],["2020-08-17",5787.69,6247.03,5512.09,5971.43,159900],["2020-08-18",6063.3,6247.03,5971.43,6155.16,137900],["2020-08-19",6155.16,6338.9,5787.69,5971.43,229900],["2020-08-20",5971.43,6063.3,5603.96,5971.43,92900],["2020-08-21",5971.43,5971.43,5695.82,5879.56,57100],["2020-08-24",5787.69,6063.3,5787.69,5971.43,57100],["2020-08-25",5971.43,6247.03,5787.69,6155.16,157100],["2020-08-26",6155.16,6890.11,6155.16,6706.37,214000],["2020-08-27",6614.51,6798.24,6522.64,6614.51,36400],["2020-08-28",6430.77,6522.64,6247.03,6338.9,111000],["2020-08-31",6522.64,6522.64,6247.03,6338.9,56400],["2020-09-01",6247.03,6430.77,6155.16,6338.9,68700],["2020-09-03",6430.77,6430.77,6155.16,6155.16,50400],["2020-09-04",6155.16,6338.9,6063.3,6338.9,66300],["2020-09-07",6247.03,6247.03,5787.69,5971.43,94900],["2020-09-08",6063.3,6063.3,5971.43,5971.43,36800],["2020-09-09",5971.43,6155.16,5971.43,6155.16,20800],["2020-09-10",6155.16,6155.16,5971.43,6063.3,29000],["2020-09-11",6063.3,6063.3,5879.56,5971.43,31500],["2020-09-14",6063.3,6155.16,6063.3,6063.3,47300],["2020-09-15",6155.16,6155.16,5971.43,5971.43,49500],["2020-09-16",6063.3,6063.3,5971.43,6063.3,33300],["2020-09-17",6155.16,6430.77,5971.43,6063.3,618800],["2020-09-18",6063.3,6155.16,6063.3,6063.3,90600],["2020-09-21",6063.3,6155.16,6063.3,6155.16,307300],["2020-09-22",6063.3,6706.37,6063.3,6522.64,515300],["2020-09-23",6522.64,6798.24,6522.64,6614.51,309000],["2020-09-24",6614.51,6614.51,6247.03,6430.77,228000],["2020-09-25",6338.9,6338.9,6155.16,6247.03,327700],["2020-09-28",6247.03,6247.03,6063.3,6155.16,220000],["2020-09-29",6338.9,6430.77,6155.16,6155.16,103100],["2020-09-30",6155.16,6155.16,6063.3,6155.16,57100],["2020-10-01",6155.16,6338.9,6063.3,6247.03,228900],["2020-10-02",6247.03,6430.77,6063.3,6155.16,257900],["2020-10-05",6247.03,6247.03,6155.16,6247.03,74300],["2020-10-06",6247.03,6247.03,6063.3,6155.16,316400],["2020-10-07",6247.03,6247.03,6063.3,6247.03,128800],["2020-10-08",6247.03,6338.9,6155.16,6247.03,76400],["2020-10-09",6247.03,6522.64,6063.3,6430.77,438900],["2020-10-12",6430.77,6614.51,6338.9,6522.64,391700],["2020-10-13",6522.64,6522.64,6338.9,6430.77,136900],["2020-10-14",6430.77,6430.77,6247.03,6338.9,129500],["2020-10-15",6338.9,6338.9,6247.03,6338.9,107400],["2020-10-16",6247.03,6338.9,6155.16,6338.9,164200],["2020-10-19",6247.03,6430.77,6155.16,6155.16,127900],["2020-10-20",6247.03,6247.03,6155.16,6155.16,43400],["2020-10-21",6155.16,6247.03,6155.16,6247.03,61600],["2020-10-22",6247.03,6247.03,6063.3,6247.03,61100],["2020-10-23",6247.03,6247.03,6155.16,6247.03,131700],["2020-10-26",6155.16,6247.03,6155.16,6247.03,72700],["2020-10-27",6155.16,6247.03,6155.16,6247.03,83900],["2020-10-28",6155.16,6155.16,6063.3,6155.16,133200],["2020-10-29",5971.43,6063.3,5787.69,5787.69,199400],["2020-10-30",5879.56,5879.56,5695.82,5787.69,193600],["2020-11-02",5879.56,5879.56,5603.96,5695.82,41500],["2020-11-03",5695.82,5971.43,5695.82,5971.43,34200],["2020-11-04",5971.43,5971.43,5879.56,5879.56,24700],["2020-11-05",5971.43,5971.43,5787.69,5879.56,59800],["2020-11-06",5971.43,5971.43,5787.69,5879.56,9600],["2020-11-09",5971.43,5971.43,5787.69,5787.69,82200],["2020-11-10",5879.56,5971.43,5787.69,5787.69,52400],["2020-11-11",5879.56,5971.43,5787.69,5879.56,109000],["2020-11-12",5971.43,5971.43,5787.69,5879.56,34700],["2020-11-13",5971.43,5971.43,5787.69,5879.56,95900],["2020-11-16",5879.56,5971.43,5695.82,5879.56,205300],["2020-11-17",5879.56,6706.37,5879.56,6706.37,537800],["2020-11-18",6890.11,7533.19,6890.11,7441.32,917500],["2020-11-19",7533.19,7900.66,7349.45,7441.32,421800],["2020-11-20",7349.45,7349.45,6798.24,6981.98,420800],["2020-11-23",6798.24,6981.98,6706.37,6981.98,246400],["2020-11-24",6798.24,6890.11,6614.51,6706.37,195700],["2020-11-25",6706.37,6890.11,6614.51,6798.24,156400],["2020-11-26",6706.37,7073.85,6614.51,7073.85,223900],["2020-11-27",6798.24,7165.71,6798.24,7073.85,144500],["2020-11-30",7349.45,7349.45,6798.24,6981.98,186500],["2020-12-01",6798.24,6890.11,6522.64,6890.11,137400],["2020-12-02",6890.11,6890.11,6706.37,6890.11,83600],["2020-12-03",6890.11,7073.85,6798.24,6981.98,90700],["2020-12-04",6981.98,6981.98,6706.37,6981.98,157000],["2020-12-07",6981.98,7257.58,6890.11,7073.85,340900],["2020-12-08",7165.71,7257.58,6981.98,7073.85,193400],["2020-12-09",6981.98,7073.85,6890.11,6890.11,209000],["2020-12-10",6890.11,6981.98,6798.24,6798.24,141200],["2020-12-11",6890.11,7165.71,6798.24,7073.85,237900],["2020-12-14",7257.58,7349.45,7073.85,7165.71,232300],["2020-12-15",7257.58,7257.58,7073.85,7073.85,120900],["2020-12-16",7165.71,7257.58,7165.71,7257.58,340600],["2020-12-17",7257.58,7900.66,7165.71,7716.92,505700],["2020-12-18",7625.05,7625.05,7441.32,7533.19,151700],["2020-12-21",7533.19,7900.66,7441.32,7716.92,363100],["2020-12-22",7716.92,8084.4,7716.92,7900.66,173600],["2020-12-23",7900.66,7992.53,7441.32,7625.05,258500],["2020-12-24",7625.05,7625.05,7165.71,7349.45,210900],["2020-12-25",7808.79,7808.79,7349.45,7625.05,198300],["2020-12-28",7533.19,7900.66,7441.32,7625.05,129900],["2020-12-29",7716.92,7716.92,7441.32,7533.19,143700],["2020-12-30",7625.05,7625.05,7441.32,7533.19,106100],["2020-12-31",7441.32,7716.92,7441.32,7716.92,133800],["2021-01-04",7900.66,8084.4,7625.05,7808.79,485800],["2021-01-05",7992.53,7992.53,7716.92,7808.79,133800],["2021-01-06",7808.79,7808.79,7625.05,7716.92,172500],["2021-01-07",7625.05,7716.92,7625.05,7716.92,132000],["2021-01-08",7716.92,7900.66,7625.05,7716.92,270100],["2021-01-11",7900.66,7900.66,7625.05,7808.79,175100],["2021-01-12",7900.66,8819.34,7900.66,8727.47,716200],["2021-01-13",8911.21,9462.42,8727.47,9278.68,841200],["2021-01-14",9278.68,9462.42,9186.81,9186.81,730700],["2021-01-15",9186.81,9462.42,8911.21,9278.68,774300],["2021-01-18",9278.68,10656.7,9278.68,10381.1,2964800],["2021-01-19",11024.18,11024.18,9646.15,10656.7,2641500],["2021-01-20",10564.84,10840.44,9829.89,10472.97,631200],["2021-01-21",10472.97,12034.73,10197.36,12034.73,1458700],["2021-01-22",11942.86,12769.67,11759.12,12126.59,1803800],["2021-01-25",12126.59,13320.88,11759.12,12861.54,1323400],["2021-01-26",13045.27,14331.43,11483.52,13688.35,2011300],["2021-01-27",13688.35,14239.56,12861.54,12953.41,1219200],["2021-01-28",12861.54,12953.41,11483.52,11483.52,971800],["2021-01-29",9921.76,12034.73,9921.76,11299.78,930200],["2021-02-01",11299.78,11483.52,9462.42,9462.42,983900],["2021-02-02",9462.42,9462.42,8543.74,9278.68,829600],["2021-02-03",9278.68,10197.36,9278.68,10197.36,150500],["2021-02-04",10289.23,11575.38,10197.36,11483.52,797700],["2021-02-05",11483.52,11483.52,11024.18,11299.78,474300],["2021-02-08",11299.78,11299.78,9829.89,10472.97,507400],["2021-02-09",10105.49,11116.04,10105.49,10840.44,299500],["2021-02-17",10564.84,11299.78,10564.84,11207.91,273100],["2021-02-18",11299.78,11483.52,10932.31,11116.04,515100],["2021-02-19",11116.04,11850.99,10932.31,11759.12,1021200],["2021-02-22",11850.99,12402.2,11575.38,11850.99,550900],["2021-02-23",11850.99,11942.86,11483.52,11667.25,400500],["2021-02-24",11759.12,11759.12,11024.18,11391.65,770000],["2021-02-25",11483.52,11667.25,11299.78,11483.52,582700],["2021-02-26",11483.52,12769.67,11207.91,12677.8,1882900],["2021-03-01",12677.8,13320.88,12677.8,12769.67,665500],["2021-03-02",12953.41,12953.41,12034.73,12402.2,814700],["2021-03-03",12402.2,13045.27,12126.59,12861.54,1261900],["2021-03-04",12769.67,13137.14,11942.86,12585.93,991500],["2021-03-05",12494.07,12953.41,12218.46,12769.67,655500],["2021-03-08",12402.2,14147.69,12402.2,13688.35,3059500],["2021-03-09",13688.35,14974.51,13504.62,14423.3,2580100],["2021-03-10",14423.3,14515.16,13596.48,14055.82,828300],["2021-03-11",13963.96,14698.9,13596.48,14515.16,1439200],["2021-03-12",14515.16,14607.03,13963.96,14239.56,1062500],["2021-03-15",14423.3,14515.16,13963.96,14147.69,832700],["2021-03-16",14147.69,14147.69,13504.62,13872.09,1325300],["2021-03-17",13872.09,14147.69,13688.35,13963.96,662300],["2021-03-18",13963.96,14331.43,13872.09,13963.96,935800],["2021-03-19",14055.82,14423.3,13963.96,14239.56,1767800],["2021-03-22",14239.56,14515.16,14239.56,14331.43,1383400],["2021-03-23",14423.3,14423.3,13688.35,14055.82,850800],["2021-03-24",14055.82,14055.82,12861.54,13320.88,1244300],["2021-03-25",13137.14,13596.48,12769.67,12861.54,1084000],["2021-03-26",12861.54,12861.54,11299.78,12769.67,1257100],["2021-03-29",12861.54,13045.27,12585.93,12953.41,321000],["2021-03-30",12953.41,13045.27,12585.93,12861.54,525800],["2021-03-31",12861.54,13320.88,12677.8,13229.01,792200],["2021-04-01",13229.01,13320.88,13045.27,13320.88,531900],["2021-04-02",13229.01,13504.62,13137.14,13229.01,586700],["2021-04-05",13229.01,13504.62,13137.14,13320.88,608400],["2021-04-06",13412.75,13412.75,12953.41,13045.27,586800],["2021-04-07",13137.14,13596.48,13045.27,13412.75,939400],["2021-04-08",13412.75,13963.96,13412.75,13688.35,769300],["2021-04-09",13688.35,13780.22,13504.62,13596.48,475500],["2021-04-12",13688.35,13688.35,13229.01,13320.88,713600],["2021-04-13",13320.88,14423.3,13137.14,13872.09,2294800],["2021-04-14",13872.09,14147.69,13504.62,14055.82,1742200],["2021-04-15",14055.82,14331.43,13963.96,13963.96,1645900],["2021-04-16",13872.09,14147.69,12953.41,13596.48,1160600],["2021-04-19",13596.48,15341.98,13596.48,14882.64,4460500],["2021-04-20",14974.51,15158.24,14055.82,14239.56,2512900],["2021-04-22",14239.56,14331.43,13137.14,13137.14,943600],["2021-04-23",13045.27,13504.62,11942.86,13320.88,1988700],["2021-04-26",13320.88,13320.88,12402.2,12402.2,1211200],["2021-04-27",12585.93,12769.67,12310.33,12494.07,601700],["2021-04-28",12585.93,12861.54,12494.07,12677.8,520800],["2021-04-29",12677.8,13688.35,12677.8,13320.88,1615600],["2021-05-04",13320.88,13963.96,12402.2,13688.35,1226700],["2021-05-05",13688.35,13780.22,13320.88,13504.62,770600],["2021-05-06",13504.62,13688.35,13229.01,13320.88,1109400],["2021-05-07",13412.75,14423.3,13137.14,14239.56,3820800],["2021-05-10",14147.69,15433.85,13963.96,15433.85,4010200],["2021-05-11",15709.45,15893.19,14698.9,14790.77,2853100],["2021-05-12",14698.9,14974.51,14055.82,14515.16,2053100],["2021-05-13",14515.16,14698.9,13780.22,13963.96,2363600],["2021-05-14",13780.22,14055.82,13412.75,13596.48,1898300],["2021-05-17",13596.48,13596.48,12861.54,13229.01,1943300],["2021-05-18",13229.01,13780.22,12769.67,13596.48,843800],["2021-05-19",13596.48,13688.35,13045.27,13229.01,1031200],["2021-05-20",13137.14,13137.14,12769.67,12769.67,1556000],["2021-05-21",12769.67,13412.75,12310.33,13045.27,1152700],["2021-05-24",13045.27,13229.01,12769.67,12953.41,571400],["2021-05-25",12953.41,13504.62,12769.67,13229.01,1708400],["2021-05-26",13229.01,13320.88,12861.54,13045.27,744900],["2021-05-27",13045.27,13045.27,12494.07,12769.67,961700],["2021-05-28",12769.67,13045.27,12494.07,12861.54,1288100],["2021-05-31",12677.8,13137.14,12677.8,13137.14,1842800],["2021-06-01",13137.14,13688.35,13045.27,13504.62,2099400],["2021-06-02",13412.75,13963.96,13412.75,13688.35,1451000],["2021-06-03",13688.35,13688.35,13229.01,13320.88,3784500],["2021-06-04",13504.62,13504.62,12953.41,13229.01,1961200],["2021-06-07",13229.01,13412.75,12677.8,13045.27,2069400],["2021-06-08",13045.27,13045.27,12402.2,12494.07,1799100],["2021-06-09",12677.8,12769.67,12218.46,12585.93,858800],["2021-06-10",12494.07,12769.67,12402.2,12402.2,692700],["2021-06-11",12585.93,12861.54,12494.07,12769.67,1011000],["2021-06-14",12769.67,13229.01,12585.93,13045.27,1394300],["2021-06-15",12953.41,13872.09,12953.41,13596.48,3350100],["2021-06-16",13504.62,13688.35,13045.27,13229.01,922000],["2021-06-17",13320.88,13320.88,12953.41,13229.01,584600],["2021-06-18",13229.01,14607.03,13137.14,14147.69,3590300],["2021-06-21",13872.09,14423.3,13688.35,13963.96,1969700],["2021-06-22",14055.82,14055.82,13596.48,13688.35,1080600],["2021-06-23",13780.22,14147.69,13504.62,13780.22,1235000],["2021-06-24",13688.35,13963.96,13596.48,13963.96,1139900],["2021-06-25",13963.96,14147.69,13688.35,13688.35,2454000],["2021-06-28",13872.09,14239.56,13688.35,13872.09,2367200],["2021-06-29",13872.09,13963.96,13688.35,13780.22,1149200],["2021-06-30",13780.22,13780.22,13229.01,13320.88,1280500],["2021-07-01",13596.48,13963.96,13229.01,13780.22,1617200],["2021-07-02",13780.22,14147.69,13504.62,13780.22,1209400],["2021-07-05",13780.22,13780.22,13320.88,13412.75,738900],["2021-07-06",13412.75,13412.75,12494.07,12677.8,1072300],["2021-07-07",12769.67,12769.67,11942.86,12494.07,1068900],["2021-07-08",12402.2,12677.8,12218.46,12310.33,519200],["2021-07-09",12310.33,12402.2,11759.12,11850.99,687400],["2021-07-12",11850.99,11850.99,10289.23,10472.97,1003500],["2021-07-13",10105.49,10932.31,9186.81,10748.57,657600],["2021-07-14",10748.57,11207.91,10472.97,10656.7,742300],["2021-07-15",10748.57,11207.91,10656.7,11116.04,557400],["2021-07-16",11207.91,11207.91,11024.18,11116.04,438600],["2021-07-19",11116.04,11116.04,10105.49,10289.23,543200],["2021-07-20",10472.97,10840.44,10013.63,10748.57,418300],["2021-07-21",10840.44,10840.44,10564.84,10656.7,670200],["2021-07-22",10564.84,10932.31,10564.84,10932.31,385300],["2021-07-23",10840.44,10932.31,10656.7,10748.57,327500],["2021-07-26",10472.97,10748.57,10381.1,10748.57,337900],["2021-07-27",10656.7,11024.18,10656.7,10748.57,508800],["2021-07-28",10748.57,11207.91,10748.57,11116.04,915600],["2021-07-29",11207.91,11391.65,11024.18,11299.78,430000],["2021-07-30",11391.65,11759.12,11299.78,11483.52,635200],["2021-08-02",11575.38,11575.38,11116.04,11299.78,610700],["2021-08-03",11299.78,11483.52,11116.04,11299.78,584600],["2021-08-04",11299.78,11483.52,11207.91,11299.78,678200],["2021-08-05",11299.78,11850.99,11207.91,11759.12,1144300],["2021-08-06",11759.12,11850.99,11483.52,11575.38,847600],["2021-08-09",11391.65,11759.12,11299.78,11667.25,658600],["2021-08-10",11667.25,12126.59,11667.25,12126.59,1360300],["2021-08-11",12126.59,12218.46,11850.99,11850.99,672200],["2021-08-12",11942.86,12126.59,11667.25,11942.86,879900],["2021-08-13",11850.99,11942.86,11483.52,11759.12,887300],["2021-08-16",11667.25,12310.33,11667.25,12126.59,1174800],["2021-08-17",12126.59,12769.67,12126.59,12585.93,1872300],["2021-08-18",12677.8,12769.67,12402.2,12494.07,745300],["2021-08-19",12494.07,12585.93,12310.33,12494.07,886900],["2021-08-20",12494.07,13045.27,12126.59,12402.2,2690800],["2021-08-23",12677.8,12677.8,11575.38,11759.12,1435000],["2021-08-24",11759.12,11942.86,11483.52,11759.12,582300],["2021-08-25",11483.52,12310.33,11391.65,12126.59,1028800],["2021-08-26",12034.73,12310.33,11759.12,11942.86,387100],["2021-08-27",11942.86,11942.86,11575.38,11942.86,363100],["2021-08-30",11942.86,12677.8,11850.99,12494.07,1607500],["2021-08-31",12861.54,12861.54,12402.2,12585.93,1133200],["2021-09-01",12585.93,12677.8,12402.2,12585.93,698100],["2021-09-06",12585.93,14331.43,12494.07,14331.43,5549300],["2021-09-07",15250.11,15250.11,13780.22,14055.82,2487800],["2021-09-08",14055.82,14331.43,13412.75,13872.09,1482700],["2021-09-09",13872.09,15066.37,13872.09,14974.51,4380900],["2021-09-10",14974.51,16352.53,14974.51,15985.05,5921800],["2021-09-13",16076.92,16903.74,15893.19,16352.53,2750300],["2021-09-14",16260.66,16260.66,15341.98,15433.85,3018900],["2021-09-15",15525.71,17454.95,15066.37,17179.34,5055200],["2021-09-16",17179.34,17454.95,16720.0,17271.21,2678000],["2021-09-17",17087.47,17730.55,17087.47,17363.08,1928100],["2021-09-20",17363.08,17638.68,16076.92,16352.53,3737200],["2021-09-21",16260.66,16720.0,15525.71,16444.4,3280300],["2021-09-22",16536.26,16628.13,15893.19,16444.4,1662000],["2021-09-23",16444.4,16720.0,15985.05,16168.79,1557200],["2021-09-24",16168.79,16260.66,15341.98,15525.71,2358600],["2021-09-27",15525.71,15801.32,13963.96,14147.69,3847000],["2021-09-28",14147.69,15801.32,13963.96,15341.98,2316400],["2021-09-29",15433.85,15709.45,15250.11,15617.58,1439000],["2021-09-30",15617.58,15709.45,15341.98,15525.71,1161400],["2021-10-01",15525.71,15709.45,15250.11,15617.58,1680200],["2021-10-04",15525.71,16811.87,15525.71,16536.26,3299000],["2021-10-05",16720.0,16811.87,16076.92,16260.66,1148800],["2021-10-06",16444.4,16628.13,16260.66,16628.13,1967800],["2021-10-07",16536.26,16995.6,16444.4,16536.26,2106800],["2021-10-08",16720.0,16811.87,16260.66,16536.26,1505900],["2021-10-11",16628.13,16903.74,16352.53,16628.13,2262400],["2021-10-12",16995.6,16995.6,16076.92,16260.66,2519200],["2021-10-13",16352.53,16352.53,15801.32,15985.05,1856500],["2021-10-14",15985.05,16444.4,15801.32,16260.66,1415800],["2021-10-15",16260.66,17914.29,16168.79,17454.95,5484900],["2021-10-18",17271.21,17914.29,17271.21,17638.68,2721800],["2021-10-19",17730.55,17730.55,16995.6,17363.08,1825900],["2021-10-20",17363.08,17638.68,16995.6,17454.95,2112600],["2021-10-21",17454.95,18281.76,17454.95,18006.15,2437300],["2021-10-22",18006.15,18649.23,18006.15,18281.76,2431300],["2021-10-25",18281.76,18373.63,17271.21,17363.08,3060700],["2021-10-26",17454.95,17638.68,16811.87,17638.68,2036100],["2021-10-27",16995.6,17914.29,16995.6,17730.55,1172500],["2021-10-28",17638.68,18189.89,17271.21,18006.15,2758800],["2021-10-29",18006.15,18189.89,17638.68,17822.42,2192900],["2021-11-01",17914.29,18006.15,17363.08,17638.68,2057700],["2021-11-02",17638.68,17914.29,17271.21,17638.68,1765600],["2021-11-03",17638.68,17822.42,17087.47,17271.21,1890300],["2021-11-04",17271.21,18098.02,17087.47,17730.55,1597600],["2021-11-05",17730.55,18832.97,17638.68,18465.49,3491800],["2021-11-08",18465.49,19200.44,18465.49,18832.97,2478500],["2021-11-09",19108.57,19108.57,18465.49,18741.1,1485400],["2021-11-10",18741.1,18741.1,18006.15,18006.15,2899600],["2021-11-11",17914.29,18006.15,17363.08,17546.81,3338900],["2021-11-12",17546.81,18098.02,17454.95,18098.02,2011600],["2021-11-15",18098.02,18281.76,17638.68,17914.29,1544800],["2021-11-16",17914.29,17914.29,17454.95,17638.68,1289800],["2021-11-17",17546.81,17638.68,17179.34,17179.34,1755600],["2021-11-18",17179.34,17179.34,16168.79,16444.4,3788200],["2021-11-19",16536.26,16536.26,15341.98,15709.45,2720600],["2021-11-22",15709.45,16076.92,15341.98,15433.85,1131800],["2021-11-23",15617.58,15893.19,15250.11,15893.19,794000],["2021-11-24",15893.19,15985.05,15433.85,15709.45,1243600],["2021-11-25",15709.45,16260.66,15341.98,15985.05,1675800],["2021-11-26",16168.79,16903.74,16076.92,16628.13,1980300],["2021-11-29",16536.26,16536.26,15801.32,16444.4,688200],["2021-11-30",16444.4,16903.74,16076.92,16444.4,1407100],["2021-12-01",16444.4,16444.4,15985.05,16260.66,935800],["2021-12-02",16076.92,16352.53,15893.19,16076.92,588800],["2021-12-03",15985.05,16076.92,15433.85,15525.71,1155800],["2021-12-06",15617.58,15617.58,14239.56,14607.03,1255800],["2021-12-07",14515.16,15341.98,14515.16,15250.11,748600],["2021-12-08",15066.37,15250.11,14882.64,14974.51,371500],["2021-12-09",14974.51,15066.37,14790.77,15066.37,391300],["2021-12-10",14974.51,15066.37,14698.9,14882.64,533200],["2021-12-13",14882.64,14974.51,14698.9,14882.64,780600],["2021-12-14",14882.64,16352.53,14698.9,15893.19,1737600],["2021-12-15",15893.19,16076.92,15433.85,15525.71,555800],["2021-12-16",15617.58,15709.45,15250.11,15433.85,459900],["2021-12-17",15433.85,15617.58,15066.37,15250.11,880600],["2021-12-20",15341.98,15433.85,15066.37,15250.11,589000],["2021-12-21",15250.11,15250.11,14882.64,15066.37,546800],["2021-12-22",15066.37,15250.11,14698.9,14882.64,690700],["2021-12-23",14882.64,14882.64,14239.56,14607.03,1222700],["2021-12-24",14239.56,15066.37,13780.22,14882.64,607500],["2021-12-27",14882.64,15066.37,14607.03,14790.77,293500],["2021-12-28",14790.77,14974.51,14515.16,14790.77,562300],["2021-12-29",14790.77,15066.37,14607.03,14882.64,641800],["2021-12-30",14882.64,15066.37,14698.9,14974.51,506800],["2021-12-31",14974.51,15433.85,14974.51,15341.98,1217400],["2022-01-04",15433.85,15525.71,15250.11,15525.71,710700],["2022-01-05",15525.71,15617.58,15066.37,15341.98,811800],["2022-01-06",15250.11,15250.11,14882.64,14974.51,677000],["2022-01-07",14974.51,15158.24,14790.77,15066.37,855600],["2022-01-10",15158.24,15341.98,14790.77,14790.77,821500],["2022-01-11",14790.77,14974.51,14515.16,14698.9,707000],["2022-01-12",14698.9,14882.64,14331.43,14790.77,615200],["2022-01-13",14698.9,15158.24,14423.3,14790.77,956500],["2022-01-14",14698.9,14974.51,14515.16,14790.77,347600],["2022-01-17",14607.03,14698.9,13137.14,13596.48,526700],["2022-01-18",13596.48,13688.35,12402.2,12769.67,765400],["2022-01-19",12769.67,13045.27,12402.2,12769.67,282700],["2022-01-20",12677.8,13320.88,12677.8,13229.01,266500],["2022-01-21",13320.88,13412.75,12861.54,13045.27,285500],["2022-01-24",13045.27,13045.27,11942.86,12218.46,454600],["2022-01-25",12034.73,12585.93,12034.73,12585.93,247500],["2022-01-26",12585.93,12677.8,12126.59,12402.2,366500],["2022-01-27",12494.07,12494.07,12126.59,12310.33,170200],["2022-01-28",12310.33,12402.2,12126.59,12402.2,224300],["2022-02-07",12402.2,12861.54,12310.33,12769.67,350200],["2022-02-08",12861.54,14239.56,12677.8,13872.09,1081300],["2022-02-09",13872.09,14698.9,13780.22,14515.16,1187600],["2022-02-10",14423.3,14515.16,13963.96,14147.69,398000],["2022-02-11",14147.69,14515.16,13504.62,14239.56,834100],["2022-02-14",14239.56,14239.56,13596.48,13780.22,428000],["2022-02-15",13963.96,13963.96,13504.62,13872.09,314900],["2022-02-16",13872.09,14055.82,13596.48,13780.22,435900],["2022-02-17",13780.22,13963.96,13780.22,13780.22,260200],["2022-02-18",13872.09,14331.43,13688.35,14147.69,716400],["2022-02-21",14147.69,14239.56,13963.96,14147.69,377400],["2022-02-22",13963.96,14055.82,13596.48,13780.22,453100],["2022-02-23",13780.22,14239.56,13688.35,14055.82,602700],["2022-02-24",14055.82,14055.82,13320.88,13688.35,467500],["2022-02-25",13688.35,13872.09,13596.48,13872.09,484400],["2022-02-28",13780.22,15433.85,13780.22,15158.24,2765200],["2022-03-01",15250.11,15801.32,14882.64,14974.51,1339700],["2022-03-02",14974.51,15158.24,14698.9,14882.64,833600],["2022-03-03",14790.77,15893.19,14698.9,15893.19,3522400],["2022-03-04",15709.45,16076.92,15341.98,15433.85,1199200],["2022-03-07",15617.58,16628.13,15433.85,16168.79,1926600],["2022-03-08",16168.79,16168.79,15433.85,15525.71,1588400],["2022-03-09",15617.58,15893.19,14882.64,15709.45,1332800],["2022-03-10",15617.58,15801.32,15433.85,15525.71,896300],["2022-03-11",15617.58,15709.45,14974.51,15158.24,1167500],["2022-03-14",15158.24,15525.71,14698.9,14882.64,1007100],["2022-03-15",14698.9,15066.37,14423.3,14974.51,921700],["2022-03-16",14974.51,15250.11,14974.51,15066.37,413400],["2022-03-17",15066.37,15158.24,14790.77,14974.51,364100],["2022-03-18",15066.37,15341.98,14882.64,15066.37,428300],["2022-03-21",15250.11,15433.85,15066.37,15158.24,474300],["2022-03-22",15250.11,15801.32,14974.51,15709.45,1130200],["2022-03-23",15709.45,15985.05,15341.98,15525.71,686000],["2022-03-24",15525.71,15617.58,15250.11,15433.85,453200],["2022-03-25",15433.85,15617.58,15250.11,15433.85,728100],["2022-03-28",15433.85,15617.58,14974.51,15341.98,1007200],["2022-03-29",15433.85,15525.71,15250.11,15341.98,740400],["2022-03-30",15250.11,15341.98,14790.77,14882.64,836600],["2022-03-31",14698.9,14974.51,14331.43,14515.16,1191500],["2022-04-01",14515.16,14607.03,13872.09,14607.03,670500],["2022-04-04",14607.03,14698.9,14423.3,14515.16,241500],["2022-04-05",14515.16,14698.9,14515.16,14607.03,318600],["2022-04-06",14607.03,14974.51,14515.16,14698.9,451600],["2022-04-07",14698.9,14790.77,14423.3,14607.03,286000],["2022-04-08",14607.03,14607.03,13963.96,14147.69,367900],["2022-04-12",14239.56,14239.56,13596.48,13872.09,450400],["2022-04-13",13872.09,13872.09,13045.27,13780.22,330300],["2022-04-14",13688.35,13780.22,13596.48,13688.35,206300],["2022-04-15",13596.48,13596.48,13045.27,13045.27,233800],["2022-04-18",13045.27,13137.14,12402.2,12585.93,354900],["2022-04-19",12494.07,12953.41,12218.46,12310.33,349500],["2022-04-20",12402.2,12585.93,11942.86,12034.73,287400],["2022-04-21",12034.73,12034.73,10564.84,11391.65,409500],["2022-04-22",11024.18,11942.86,11024.18,11483.52,363400],["2022-04-25",11483.52,11667.25,10197.36,10748.57,312100],["2022-04-26",10840.44,11207.91,10197.36,11207.91,258700],["2022-04-27",11299.78,11299.78,10840.44,11299.78,154600],["2022-04-28",11299.78,11391.65,11116.04,11299.78,159600],["2022-04-29",11299.78,11575.38,11207.91,11575.38,258000],["2022-05-04",11575.38,11575.38,11299.78,11391.65,200900],["2022-05-05",11391.65,11391.65,11024.18,11207.91,277100],["2022-05-06",11207.91,11483.52,10656.7,11116.04,264600],["2022-05-09",10840.44,10932.31,9554.29,9921.76,305300],["2022-05-10",9829.89,10289.23,9462.42,10289.23,192800],["2022-05-11",10013.63,10289.23,9921.76,10105.49,130600],["2022-05-12",10105.49,10197.36,9186.81,9370.55,216700],["2022-05-13",9370.55,9646.15,8635.6,8727.47,296800],["2022-05-16",8727.47,9462.42,8451.87,8727.47,304300],["2022-05-17",8911.21,9646.15,8819.34,9646.15,205800],["2022-05-18",9738.02,9738.02,9370.55,9462.42,111900],["2022-05-19",9370.55,9370.55,9186.81,9370.55,186400],["2022-05-20",9186.81,9462.42,9186.81,9278.68,211300],["2022-05-23",9462.42,9462.42,9094.95,9186.81,184900],["2022-05-24",9278.68,9370.55,9003.08,9278.68,255600],["2022-05-25",9186.81,9462.42,9186.81,9370.55,349800],["2022-05-26",9370.55,9554.29,9278.68,9462.42,144300],["2022-05-27",9370.55,9921.76,9370.55,9738.02,481900],["2022-05-30",9829.89,9829.89,9462.42,9646.15,148600],["2022-05-31",9829.89,10105.49,9462.42,9462.42,339400],["2022-06-01",9554.29,9554.29,9278.68,9462.42,222600],["2022-06-02",9370.55,9462.42,9186.81,9370.55,137900],["2022-06-03",9278.68,9278.68,9094.95,9278.68,220900],["2022-06-06",9186.81,9278.68,9003.08,9003.08,157200],["2022-06-07",9003.08,9186.81,8819.34,9003.08,275600],["2022-06-08",9003.08,9278.68,9003.08,9186.81,171700],["2022-06-09",9186.81,10013.63,9186.81,9738.02,457500],["2022-06-10",9646.15,9738.02,9370.55,9370.55,151100],["2022-06-13",9278.68,9278.68,8911.21,8911.21,279100],["2022-06-14",8727.47,8911.21,8360.0,8635.6,343500],["2022-06-15",8635.6,8819.34,8176.26,8268.13,263000],["2022-06-16",8268.13,8635.6,8268.13,8360.0,126600],["2022-06-17",8268.13,8268.13,7625.05,7716.92,252100],["2022-06-20",7900.66,7992.53,7165.71,7257.58,190200],["2022-06-21",7349.45,7533.19,6614.51,6981.98,196300],["2022-06-22",6981.98,7349.45,6981.98,7349.45,95100],["2022-06-23",7257.58,7808.79,7165.71,7349.45,78400],["2022-06-24",7349.45,7716.92,7349.45,7441.32,76700],["2022-06-27",7533.19,7808.79,7349.45,7808.79,130200],["2022-06-28",7625.05,7808.79,7441.32,7625.05,65900],["2022-06-29",7625.05,7716.92,7441.32,7716.92,215500],["2022-06-30",7625.05,7808.79,7349.45,7533.19,322200],["2022-07-01",7441.32,7625.05,7165.71,7625.05,87900],["2022-07-04",7625.05,7625.05,7257.58,7349.45,72100],["2022-07-05",7533.19,7533.19,7349.45,7441.32,108700],["2022-07-06",7257.58,7441.32,7073.85,7257.58,263500],["2022-07-07",7257.58,7257.58,7165.71,7257.58,78500],["2022-07-08",7349.45,7533.19,7349.45,7441.32,105500],["2022-07-11",7441.32,7441.32,7165.71,7349.45,55000],["2022-07-12",7349.45,7533.19,7165.71,7533.19,125000],["2022-07-13",7441.32,7716.92,7441.32,7625.05,210800],["2022-07-14",7441.32,7716.92,7441.32,7716.92,123100],["2022-07-15",7900.66,7900.66,7625.05,7808.79,349200],["2022-07-18",7808.79,7900.66,7625.05,7716.92,177500],["2022-07-19",7716.92,7716.92,7441.32,7533.19,84600],["2022-07-20",7441.32,7716.92,7441.32,7625.05,276800],["2022-07-21",7625.05,7716.92,7533.19,7716.92,143700],["2022-07-22",7533.19,7716.92,7441.32,7625.05,170900],["2022-07-25",7441.32,7625.05,7349.45,7441.32,124000],["2022-07-26",7441.32,7441.32,7165.71,7349.45,253600],["2022-07-27",7257.58,7349.45,7165.71,7349.45,87700],["2022-07-28",7441.32,7441.32,7257.58,7441.32,99100],["2022-07-29",7441.32,7441.32,7257.58,7349.45,90800],["2022-08-01",7349.45,7716.92,7257.58,7625.05,464500],["2022-08-02",7533.19,7808.79,7533.19,7716.92,316300],["2022-08-03",7716.92,8360.0,7533.19,8360.0,951900],["2022-08-04",8084.4,8360.0,7992.53,8176.26,321200],["2022-08-05",8176.26,8176.26,7900.66,8084.4,285800],["2022-08-08",8084.4,8451.87,8084.4,8451.87,892900],["2022-08-09",8268.13,8635.6,8268.13,8451.87,677400],["2022-08-10",8451.87,8543.74,8268.13,8360.0,236400],["2022-08-11",8360.0,8451.87,8084.4,8176.26,709100],["2022-08-12",8084.4,8543.74,7992.53,8360.0,457500],["2022-08-15",8360.0,8727.47,8268.13,8360.0,280900],["2022-08-16",8268.13,8543.74,8268.13,8451.87,493000],["2022-08-17",8360.0,8451.87,8176.26,8268.13,157200],["2022-08-18",8268.13,8268.13,8084.4,8084.4,94600],["2022-08-19",8084.4,8268.13,7992.53,8084.4,244200],["2022-08-22",8176.26,8176.26,7900.66,7992.53,226300],["2022-08-23",7992.53,8176.26,7992.53,8176.26,155400],["2022-08-24",8176.26,8268.13,8084.4,8176.26,306000],["2022-08-25",8176.26,8360.0,8176.26,8268.13,703000],["2022-08-26",8268.13,8451.87,8084.4,8268.13,260400],["2022-08-29",8176.26,8176.26,7716.92,7900.66,519600],["2022-08-30",7900.66,7992.53,7716.92,7808.79,206700],["2022-08-31",7808.79,7900.66,7625.05,7900.66,304500],["2022-09-05",7808.79,8268.13,7808.79,8176.26,477000],["2022-09-06",8268.13,8268.13,7900.66,8084.4,160300],["2022-09-07",8084.4,8268.13,7808.79,7900.66,376700],["2022-09-08",7900.66,7992.53,7625.05,7716.92,215600],["2022-09-09",7900.66,7900.66,7441.32,7808.79,329000],["2022-09-12",7808.79,7900.66,7716.92,7716.92,120200],["2022-09-13",7716.92,7808.79,7533.19,7716.92,152200],["2022-09-14",7625.05,7808.79,7441.32,7716.92,256200],["2022-09-15",7716.92,7808.79,7625.05,7808.79,185400],["2022-09-16",7808.79,7808.79,7625.05,7625.05,157500],["2022-09-19",7716.92,7716.92,7257.58,7257.58,264000],["2022-09-20",7257.58,7441.32,7165.71,7441.32,125400],["2022-09-21",7441.32,7441.32,7257.58,7441.32,67700],["2022-09-22",7349.45,7441.32,7257.58,7441.32,133500],["2022-09-23",7441.32,7533.19,7349.45,7349.45,90500],["2022-09-26",7165.71,7349.45,6890.11,7165.71,260300],["2022-09-27",7165.71,7257.58,7073.85,7165.71,90800],["2022-09-28",7165.71,7165.71,6981.98,7165.71,180300],["2022-09-29",7165.71,7257.58,6981.98,7073.85,74700],["2022-09-30",6981.98,7165.71,6522.64,6981.98,149600],["2022-10-03",6981.98,6981.98,6338.9,6522.64,194400],["2022-10-04",6338.9,6614.51,6338.9,6430.77,114200],["2022-10-05",6430.77,6522.64,6338.9,6430.77,84000],["2022-10-06",6522.64,6614.51,5971.43,6247.03,238200],["2022-10-07",6247.03,6247.03,5695.82,5879.56,249100],["2022-10-10",5787.69,6063.3,5603.96,5971.43,113500],["2022-10-11",5971.43,6063.3,5603.96,5787.69,122500],["2022-10-12",5787.69,6155.16,5695.82,5971.43,240600],["2022-10-13",5971.43,6155.16,5971.43,5971.43,166100],["2022-10-14",6063.3,6155.16,5971.43,6063.3,125600],["2022-10-17",6063.3,6063.3,5695.82,5879.56,80000],["2022-10-18",5879.56,6063.3,5787.69,5879.56,89400],["2022-10-19",5879.56,5879.56,5787.69,5787.69,40800],["2022-10-20",5787.69,5879.56,5695.82,5695.82,106500],["2022-10-21",5787.69,5787.69,5420.22,5512.09,256200],["2022-10-24",5603.96,5603.96,5236.48,5236.48,280500],["2022-10-25",5236.48,5420.22,4960.88,5144.62,150700],["2022-10-26",5052.75,5236.48,4960.88,5144.62,108900],["2022-10-27",5052.75,5420.22,5052.75,5236.48,217100],["2022-10-28",5236.48,5328.35,5144.62,5236.48,54100],["2022-10-31",5144.62,5144.62,4869.01,5052.75,76100],["2022-11-01",4960.88,5144.62,4960.88,4960.88,99700],["2022-11-02",5052.75,5144.62,4960.88,4960.88,100000],["2022-11-03",5052.75,5052.75,4960.88,5052.75,44000],["2022-11-04",4960.88,5052.75,4685.27,4869.01,121000],["2022-11-07",4777.14,4869.01,4409.67,4409.67,118800],["2022-11-08",4501.54,4593.41,4409.67,4409.67,66200],["2022-11-09",4317.8,4501.54,4225.93,4317.8,100100],["2022-11-10",4317.8,4317.8,3674.73,3950.33,141500],["2022-11-11",3950.33,4225.93,3490.99,3766.59,182200],["2022-11-14",3858.46,3950.33,3307.25,3674.73,355900],["2022-11-15",3674.73,3674.73,3399.12,3399.12,162300],["2022-11-16",3399.12,3950.33,3123.52,3766.59,433100],["2022-11-17",3674.73,3950.33,3674.73,3950.33,425300],["2022-11-18",3950.33,4409.67,3858.46,4317.8,340900],["2022-11-21",4317.8,4409.67,4134.07,4317.8,206900],["2022-11-22",4317.8,4409.67,4134.07,4225.93,164700],["2022-11-23",4225.93,4225.93,3950.33,4042.2,163000],["2022-11-24",4042.2,4225.93,3858.46,4225.93,154900],["2022-11-25",4225.93,4409.67,4134.07,4409.67,146000],["2022-11-28",4409.67,4685.27,4409.67,4685.27,412300],["2022-11-29",4685.27,4869.01,4501.54,4777.14,240600],["2022-11-30",4685.27,4869.01,4501.54,4777.14,410700],["2022-12-01",4777.14,5328.35,4777.14,5052.75,598200],["2022-12-02",5052.75,5236.48,4869.01,5236.48,244200],["2022-12-05",5236.48,5328.35,5144.62,5236.48,408900],["2022-12-06",5328.35,5328.35,4593.41,4685.27,394400],["2022-12-07",4685.27,4869.01,4409.67,4685.27,290600],["2022-12-08",4685.27,4869.01,4685.27,4685.27,148700],["2022-12-09",4777.14,4960.88,4593.41,4960.88,149900],["2022-12-12",4869.01,4869.01,4685.27,4777.14,94400],["2022-12-13",4777.14,4777.14,4593.41,4777.14,132400],["2022-12-14",4777.14,4960.88,4777.14,4869.01,136000],["2022-12-15",4777.14,4960.88,4777.14,4869.01,63900],["2022-12-16",4869.01,5328.35,4777.14,5144.62,693700],["2022-12-19",5144.62,5787.69,5144.62,5420.22,669500],["2022-12-20",5328.35,5512.09,4777.14,4960.88,572400],["2022-12-21",5052.75,5236.48,4593.41,4869.01,262900],["2022-12-22",4960.88,4960.88,4685.27,4869.01,124800],["2022-12-23",4869.01,4869.01,4685.27,4777.14,102900],["2022-12-26",4869.01,4869.01,4317.8,4501.54,218500],["2022-12-27",4501.54,4869.01,4409.67,4869.01,205600],["2022-12-28",4869.01,4869.01,4685.27,4777.14,78800],["2022-12-29",4869.01,4869.01,4593.41,4685.27,125700],["2022-12-30",4685.27,4777.14,4593.41,4685.27,30100],["2023-01-03",4685.27,5052.75,4685.27,4960.88,234500],["2023-01-04",4960.88,4960.88,4869.01,4869.01,186000],["2023-01-05",4960.88,4960.88,4777.14,4869.01,138200],["2023-01-06",4869.01,4960.88,4777.14,4869.01,139700],["2023-01-09",4869.01,4960.88,4869.01,4869.01,72100],["2023-01-10",4777.14,4960.88,4777.14,4777.14,92200],["2023-01-11",4960.88,5052.75,4869.01,4869.01,146600],["2023-01-12",4869.01,4960.88,4777.14,4960.88,67000],["2023-01-13",4960.88,5052.75,4869.01,4869.01,153200],["2023-01-16",4960.88,5052.75,4777.14,4960.88,215800],["2023-01-17",4960.88,5236.48,4960.88,5144.62,372600],["2023-01-18",5236.48,5236.48,5052.75,5236.48,389900],["2023-01-19",5144.62,5236.48,4960.88,5052.75,294200],["2023-01-27",5144.62,5236.48,4960.88,5144.62,196100],["2023-01-30",5144.62,5420.22,5052.75,5420.22,543700],["2023-01-31",5420.22,5512.09,5236.48,5420.22,305600],["2023-02-01",5420.22,5603.96,5144.62,5236.48,491600],["2023-02-02",5236.48,5328.35,5052.75,5144.62,281200],["2023-02-03",5144.62,5236.48,4960.88,5144.62,181400],["2023-02-06",5052.75,5144.62,4960.88,5052.75,93700],["2023-02-07",5052.75,5144.62,4869.01,4960.88,181900],["2023-02-08",5052.75,5144.62,4777.14,4960.88,244400],["2023-02-09",5052.75,5144.62,4960.88,4960.88,81700],["2023-02-10",5144.62,5144.62,4960.88,4960.88,83700],["2023-02-13",5052.75,5052.75,4777.14,4869.01,90700],["2023-02-14",4869.01,4960.88,4777.14,4869.01,78000],["2023-02-15",4960.88,5052.75,4777.14,4960.88,124900],["2023-02-16",4960.88,5144.62,4869.01,5052.75,211000],["2023-02-17",5144.62,5236.48,4960.88,4960.88,59700],["2023-02-20",5052.75,5144.62,4960.88,5144.62,139300],["2023-02-21",5144.62,5236.48,5052.75,5144.62,176200],["2023-02-22",5144.62,5236.48,4960.88,5052.75,362400],["2023-02-23",5052.75,5144.62,4869.01,5144.62,129700],["2023-02-24",5052.75,5052.75,4869.01,4960.88,136800],["2023-02-27",4960.88,4960.88,4777.14,4869.01,183200],["2023-02-28",4869.01,4960.88,4869.01,4869.01,37300],["2023-03-01",4869.01,5052.75,4869.01,5052.75,176100],["2023-03-02",5052.75,5052.75,4869.01,4960.88,52200],["2023-03-03",4960.88,5144.62,4869.01,4960.88,71100],["2023-03-06",4960.88,5052.75,4960.88,5052.75,80400],["2023-03-07",4960.88,5144.62,4960.88,5144.62,147300],["2023-03-08",5052.75,5144.62,4960.88,5144.62,70300],["2023-03-09",5144.62,5144.62,4960.88,5144.62,147900],["2023-03-10",5052.75,5052.75,4960.88,5052.75,46500],["2023-03-13",4960.88,5052.75,4869.01,4960.88,135300],["2023-03-14",5052.75,5052.75,4777.14,4869.01,132700],["2023-03-15",4869.01,5052.75,4869.01,4960.88,160700],["2023-03-16",4960.88,4960.88,4869.01,4960.88,91300],["2023-03-17",4593.41,4960.88,4593.41,4869.01,93500],["2023-03-20",4869.01,4869.01,4777.14,4777.14,99100],["2023-03-21",4869.01,4869.01,4777.14,4777.14,38800],["2023-03-22",4777.14,4869.01,4777.14,4869.01,70700],["2023-03-23",4777.14,4869.01,4685.27,4869.01,84100],["2023-03-24",4685.27,4869.01,4685.27,4869.01,96800],["2023-03-27",4869.01,4869.01,4777.14,4869.01,51200],["2023-03-28",4869.01,4869.01,4777.14,4777.14,51000],["2023-03-29",4869.01,4869.01,4777.14,4777.14,73200],["2023-03-30",4869.01,4869.01,4777.14,4777.14,93700],["2023-03-31",4777.14,4777.14,4685.27,4685.27,53500],["2023-04-03",4777.14,4869.01,4777.14,4869.01,129000],["2023-04-04",4777.14,4869.01,4685.27,4869.01,282700],["2023-04-05",4869.01,4960.88,4777.14,4960.88,277200],["2023-04-06",4960.88,5144.62,4960.88,4960.88,585300],["2023-04-07",4960.88,5052.75,4869.01,4960.88,126700],["2023-04-10",4960.88,5052.75,4777.14,4869.01,198000],["2023-04-11",4869.01,4869.01,4685.27,4869.01,119800],["2023-04-12",4869.01,4869.01,4685.27,4777.14,153800],["2023-04-13",4777.14,4777.14,4685.27,4685.27,242500],["2023-04-14",4685.27,4777.14,4593.41,4685.27,91300],["2023-04-17",4685.27,4777.14,4593.41,4685.27,58700],["2023-04-18",4685.27,4777.14,4593.41,4685.27,73400],["2023-04-19",4685.27,4685.27,4593.41,4685.27,72800],["2023-04-20",4685.27,4777.14,4685.27,4685.27,27000],["2023-04-21",4685.27,4685.27,4593.41,4685.27,69300],["2023-04-24",4685.27,4777.14,4593.41,4593.41,69700],["2023-04-25",4593.41,4777.14,4593.41,4777.14,95700],["2023-04-26",4777.14,4777.14,4593.41,4777.14,59800],["2023-04-27",4777.14,4777.14,4685.27,4685.27,66600],["2023-04-28",4685.27,4685.27,4593.41,4685.27,113300],["2023-05-04",4685.27,4685.27,4593.41,4593.41,71500],["2023-05-05",4685.27,4777.14,4593.41,4685.27,259800],["2023-05-08",4685.27,4777.14,4593.41,4685.27,186700],["2023-05-09",4685.27,4869.01,4685.27,4777.14,351800],["2023-05-10",4869.01,4869.01,4685.27,4777.14,145100],["2023-05-11",4777.14,5144.62,4777.14,5052.75,745000],["2023-05-12",5144.62,5328.35,4960.88,5328.35,1056400],["2023-05-15",5420.22,5695.82,5236.48,5236.48,1112500],["2023-05-16",5420.22,5512.09,5144.62,5328.35,703400],["2023-05-17",5328.35,5420.22,5144.62,5236.48,451700],["2023-05-18",5236.48,5328.35,5144.62,5236.48,405300],["2023-05-19",5236.48,5420.22,5144.62,5328.35,479800],["2023-05-22",5328.35,5420.22,5236.48,5328.35,452400],["2023-05-23",5420.22,5420.22,5236.48,5328.35,256800],["2023-05-24",5328.35,5328.35,5144.62,5236.48,463900],["2023-05-25",5144.62,5236.48,5052.75,5144.62,214400],["2023-05-26",5144.62,5236.48,5052.75,5236.48,342200],["2023-05-29",5236.48,5420.22,5236.48,5420.22,643400],["2023-05-30",4593.41,5512.09,4593.41,5512.09,848200],["2023-05-31",5512.09,5695.82,5512.09,5695.82,976800],["2023-06-01",5695.82,5787.69,5512.09,5695.82,734300],["2023-06-02",5787.69,5879.56,5603.96,5695.82,902600],["2023-06-05",5695.82,5879.56,5695.82,5787.69,892800],["2023-06-06",5787.69,5787.69,5603.96,5787.69,441000],["2023-06-07",5787.69,6247.03,5787.69,6155.16,1181500],["2023-06-08",6155.16,6430.77,5971.43,5971.43,1080400],["2023-06-09",6063.3,6063.3,5787.69,5971.43,717300],["2023-06-12",5971.43,6063.3,5695.82,5971.43,502700],["2023-06-13",5971.43,6247.03,5879.56,6155.16,2058100],["2023-06-14",6155.16,6338.9,5879.56,5971.43,700700],["2023-06-15",5879.56,6063.3,5787.69,5879.56,705800],["2023-06-16",5879.56,6063.3,5879.56,5971.43,616000],["2023-06-19",5971.43,5971.43,5695.82,5787.69,503200],["2023-06-20",5512.09,5787.69,5512.09,5787.69,363400],["2023-06-21",5787.69,5971.43,5695.82,5971.43,624600],["2023-06-22",5971.43,6063.3,5879.56,6063.3,416000],["2023-06-23",6063.3,6155.16,5879.56,5971.43,657400],["2023-06-26",5971.43,5971.43,5695.82,5879.56,697800],["2023-06-27",5879.56,5879.56,5695.82,5787.69,265200],["2023-06-28",5787.69,5971.43,5787.69,5787.69,439700],["2023-06-29",5879.56,5879.56,5695.82,5695.82,242200],["2023-06-30",5695.82,5787.69,5603.96,5695.82,411600],["2023-07-03",5695.82,5787.69,5695.82,5787.69,191900],["2023-07-04",5787.69,5879.56,5695.82,5787.69,334300],["2023-07-05",5787.69,5879.56,5695.82,5879.56,551200],["2023-07-06",5879.56,5879.56,5695.82,5695.82,432500],["2023-07-07",5695.82,6522.64,5603.96,6522.64,2356800],["2023-07-10",6890.11,7165.71,6706.37,7165.71,2418300],["2023-07-11",7349.45,7533.19,6890.11,7073.85,2015700],["2023-07-12",7073.85,7073.85,6798.24,6981.98,975400],["2023-07-13",6981.98,7349.45,6890.11,7073.85,1117100],["2023-07-14",7073.85,7349.45,6981.98,7257.58,1359700],["2023-07-17",7257.58,7257.58,6981.98,7073.85,1072100],["2023-07-18",7073.85,7073.85,6890.11,6981.98,657900],["2023-07-19",6981.98,7073.85,6890.11,6981.98,697700],["2023-07-20",6981.98,7073.85,6798.24,7073.85,718300],["2023-07-21",7073.85,7165.71,6981.98,7073.85,623600],["2023-07-24",7073.85,7349.45,7073.85,7349.45,1735400],["2023-07-25",7257.58,7349.45,7165.71,7257.58,655000],["2023-07-26",7257.58,7349.45,7073.85,7073.85,742600],["2023-07-27",7165.71,7257.58,6981.98,7257.58,993300],["2023-07-28",7165.71,7349.45,7165.71,7257.58,625100],["2023-07-31",7073.85,7165.71,6798.24,7073.85,1908300],["2023-08-01",6890.11,7073.85,6798.24,6798.24,687500],["2023-08-02",6798.24,6981.98,6798.24,6981.98,439800],["2023-08-03",6890.11,6981.98,6798.24,6798.24,594900],["2023-08-04",6798.24,6981.98,6706.37,6981.98,680000],["2023-08-07",6890.11,6981.98,6798.24,6981.98,547000],["2023-08-08",6981.98,7073.85,6798.24,6981.98,876500],["2023-08-09",6981.98,7349.45,6890.11,7349.45,1903000],["2023-08-10",7257.58,7349.45,7073.85,7073.85,915700],["2023-08-11",7165.71,7257.58,6890.11,7165.71,725600],["2023-08-14",7165.71,7349.45,7165.71,7257.58,1130200],["2023-08-15",7257.58,7716.92,7257.58,7533.19,1375300],["2023-08-16",7533.19,7533.19,7257.58,7349.45,547500],["2023-08-17",7349.45,7533.19,7257.58,7349.45,785800],["2023-08-18",7257.58,7349.45,6430.77,6522.64,1574100],["2023-08-21",6522.64,6706.37,6338.9,6522.64,618600],["2023-08-22",6522.64,6614.51,6155.16,6522.64,454800],["2023-08-23",6430.77,6614.51,6247.03,6338.9,457400],["2023-08-24",6614.51,6614.51,6338.9,6522.64,176300],["2023-08-25",6522.64,6614.51,6338.9,6430.77,333700],["2023-08-28",6430.77,6614.51,6338.9,6614.51,339600],["2023-08-29",6522.64,6614.51,6430.77,6614.51,215400],["2023-08-30",6614.51,6614.51,6430.77,6614.51,381300],["2023-08-31",6614.51,6706.37,6522.64,6614.51,384000],["2023-09-05",6798.24,6798.24,6614.51,6614.51,374600],["2023-09-06",6614.51,7073.85,6614.51,6981.98,1045900],["2023-09-07",6981.98,7165.71,6890.11,6981.98,475900],["2023-09-08",6981.98,7073.85,6890.11,7073.85,552500],["2023-09-11",7073.85,7165.71,6798.24,6890.11,798800],["2023-09-12",6798.24,6981.98,6798.24,6890.11,376800],["2023-09-13",6890.11,7165.71,6798.24,6981.98,575900],["2023-09-14",6981.98,6981.98,6706.37,6798.24,395500],["2023-09-15",6798.24,6890.11,6614.51,6798.24,374000],["2023-09-18",6798.24,6890.11,6706.37,6798.24,283100],["2023-09-19",6798.24,6981.98,6614.51,6981.98,604700],["2023-09-20",6890.11,6981.98,6798.24,6981.98,492600],["2023-09-21",6981.98,7625.05,6890.11,7257.58,2458500],["2023-09-22",7257.58,7349.45,6798.24,7073.85,1175600],["2023-09-25",7073.85,7073.85,6247.03,6247.03,1221200],["2023-09-26",6247.03,6522.64,6155.16,6247.03,700100],["2023-09-27",6338.9,6430.77,6063.3,6338.9,623600],["2023-09-28",6522.64,6522.64,6155.16,6338.9,557500],["2023-09-29",6338.9,6430.77,6155.16,6247.03,232400],["2023-10-02",6338.9,6338.9,6247.03,6338.9,5218600],["2023-10-03",6247.03,6247.03,5787.69,5787.69,648300],["2023-10-04",5971.43,6155.16,5603.96,6063.3,325700],["2023-10-05",6063.3,6155.16,5879.56,5879.56,139400],["2023-10-06",5879.56,6063.3,5879.56,6063.3,118300],["2023-10-09",5971.43,6155.16,5971.43,6155.16,243100],["2023-10-10",6247.03,6247.03,6063.3,6155.16,279200],["2023-10-11",6247.03,6247.03,6063.3,6247.03,166100],["2023-10-12",6247.03,6247.03,6063.3,6063.3,143100],["2023-10-13",6063.3,6155.16,5971.43,6063.3,159800],["2023-10-16",6063.3,6155.16,5971.43,5971.43,205300],["2023-10-17",6063.3,6155.16,5787.69,5879.56,173500],["2023-10-18",5879.56,5879.56,5603.96,5695.82,247400],["2023-10-19",5787.69,5787.69,5603.96,5695.82,143000],["2023-10-20",5695.82,5787.69,5512.09,5787.69,202800],["2023-10-23",5695.82,5787.69,5695.82,5695.82,73700],["2023-10-24",5695.82,5787.69,5603.96,5787.69,147200],["2023-10-25",5787.69,5879.56,5695.82,5695.82,77300],["2023-10-26",5695.82,5695.82,5144.62,5328.35,293000],["2023-10-27",5420.22,5512.09,5236.48,5512.09,264900],["2023-10-30",5420.22,5603.96,5420.22,5512.09,132500],["2023-10-31",5705.49,5705.49,5318.68,5415.38,96600],["2023-11-01",5512.09,5512.09,5221.98,5512.09,82800],["2023-11-02",5512.09,5802.2,5415.38,5802.2,323200],["2023-11-03",5802.2,5802.2,5512.09,5705.49,143200],["2023-11-06",5705.49,5705.49,5608.79,5608.79,135800],["2023-11-07",5608.79,5705.49,5608.79,5705.49,129600],["2023-11-08",5608.79,5898.9,5608.79,5898.9,358900],["2023-11-09",5995.6,5995.6,5802.2,5898.9,371600],["2023-11-10",5802.2,5995.6,5802.2,5898.9,114300],["2023-11-13",5898.9,6285.71,5898.9,6189.01,638300],["2023-11-14",6189.01,6285.71,5995.6,6092.31,238200],["2023-11-15",6189.01,6285.71,5995.6,6092.31,254500],["2023-11-16",6092.31,6092.31,5802.2,6092.31,396800],["2023-11-17",5995.6,6092.31,5802.2,5995.6,394600],["2023-11-20",5898.9,5995.6,5705.49,5995.6,322500],["2023-11-21",5995.6,6285.71,5995.6,6189.01,598400],["2023-11-22",6092.31,6189.01,5995.6,6092.31,168900],["2023-11-23",6092.31,6189.01,5802.2,5898.9,524700],["2023-11-24",5898.9,5995.6,5802.2,5995.6,212100],["2023-11-27",5898.9,5995.6,5898.9,5898.9,115300],["2023-11-28",5898.9,6092.31,5802.2,6092.31,166100],["2023-11-29",5995.6,6092.31,5995.6,6092.31,173300],["2023-11-30",6092.31,6092.31,5898.9,5995.6,121500],["2023-12-01",5995.6,5995.6,5898.9,5995.6,97000],["2023-12-04",6092.31,6189.01,5898.9,6189.01,640200],["2023-12-05",6189.01,6189.01,5995.6,6092.31,71600],["2023-12-06",6092.31,6189.01,5995.6,6189.01,268600],["2023-12-07",6092.31,6285.71,5995.6,6189.01,594800],["2023-12-08",6092.31,6672.53,6092.31,6382.42,950400],["2023-12-11",6382.42,6382.42,6189.01,6189.01,213600],["2023-12-12",6285.71,6382.42,6092.31,6285.71,229800],["2023-12-13",6285.71,6382.42,6092.31,6092.31,295800],["2023-12-14",6092.31,6189.01,6092.31,6092.31,247300],["2023-12-15",6092.31,6092.31,5995.6,6092.31,126200],["2023-12-18",5898.9,6189.01,5898.9,6092.31,232600],["2023-12-19",6092.31,6189.01,5995.6,6092.31,201300],["2023-12-20",6092.31,6189.01,6092.31,6092.31,90000],["2023-12-21",6092.31,6189.01,5995.6,6092.31,168300],["2023-12-22",6189.01,6189.01,5995.6,6092.31,109700],["2023-12-25",6092.31,6285.71,6092.31,6189.01,332700],["2023-12-26",6189.01,6189.01,6092.31,6189.01,113300],["2023-12-27",6189.01,6189.01,6092.31,6189.01,142000],["2023-12-28",6189.01,6189.01,6092.31,6092.31,194600],["2023-12-29",6092.31,6189.01,5995.6,6189.01,241700],["2024-01-02",6092.31,6189.01,6092.31,6092.31,134100],["2024-01-03",6092.31,6189.01,6092.31,6189.01,99700],["2024-01-04",6189.01,6285.71,6189.01,6189.01,369100],["2024-01-05",6189.01,6189.01,6092.31,6189.01,261300],["2024-01-08",6189.01,6189.01,6092.31,6189.01,127800],["2024-01-09",6189.01,6189.01,6092.31,6189.01,135600],["2024-01-10",6189.01,6189.01,5995.6,6092.31,481000],["2024-01-11",6092.31,6189.01,6092.31,6189.01,94900],["2024-01-12",6092.31,6092.31,5995.6,6092.31,97400],["2024-01-15",6092.31,6189.01,5995.6,6092.31,247100],["2024-01-16",6092.31,6382.42,5995.6,6285.71,694600],["2024-01-17",6285.71,6285.71,6092.31,6189.01,146000],["2024-01-18",6189.01,6285.71,6092.31,6285.71,310000],["2024-01-19",6189.01,6189.01,6092.31,6092.31,261000],["2024-01-22",6092.31,6285.71,6092.31,6285.71,422000],["2024-01-23",6285.71,6285.71,6189.01,6285.71,275200],["2024-01-24",6285.71,6285.71,6092.31,6189.01,247100],["2024-01-25",6189.01,6285.71,6092.31,6189.01,154600],["2024-01-26",6189.01,6189.01,6092.31,6189.01,108600],["2024-01-29",6092.31,6189.01,6092.31,6189.01,121500],["2024-01-30",6189.01,6189.01,6092.31,6189.01,76800],["2024-01-31",6189.01,6189.01,5995.6,6189.01,463100],["2024-02-01",6092.31,6189.01,5995.6,6092.31,239200],["2024-02-02",6092.31,6092.31,5995.6,6092.31,37800],["2024-02-05",5995.6,6092.31,5898.9,5995.6,447300],["2024-02-06",6092.31,6092.31,5995.6,6092.31,172400],["2024-02-07",6092.31,6092.31,5995.6,5995.6,87600],["2024-02-15",5995.6,6092.31,5995.6,6092.31,132900],["2024-02-16",6092.31,6092.31,5995.6,6092.31,201000],["2024-02-19",6189.01,6189.01,5995.6,6189.01,190100],["2024-02-20",6189.01,6189.01,5995.6,6189.01,122100],["2024-02-21",6189.01,6189.01,5995.6,6092.31,100600],["2024-02-22",6092.31,6189.01,6092.31,6189.01,295200],["2024-02-23",6092.31,6189.01,5995.6,6092.31,134100],["2024-02-26",6092.31,6189.01,5995.6,6189.01,167700],["2024-02-27",6189.01,6285.71,6092.31,6189.01,513800],["2024-02-28",6189.01,6285.71,6092.31,6092.31,92400],["2024-02-29",6092.31,6189.01,5995.6,6092.31,256100],["2024-03-01",6092.31,6189.01,5995.6,6092.31,106700],["2024-03-04",6092.31,6285.71,6092.31,6189.01,255500],["2024-03-05",6092.31,6285.71,6092.31,6285.71,314600],["2024-03-06",6189.01,6189.01,6092.31,6189.01,185100],["2024-03-07",6189.01,6189.01,6092.31,6189.01,87800],["2024-03-08",6189.01,6189.01,5995.6,6092.31,207800],["2024-03-11",6092.31,6092.31,5995.6,6092.31,181500],["2024-03-12",6092.31,6092.31,5995.6,5995.6,125100],["2024-03-13",5995.6,6189.01,5995.6,6189.01,235600],["2024-03-14",6189.01,6189.01,5995.6,6092.31,349900],["2024-03-15",6092.31,6092.31,5995.6,6092.31,127900],["2024-03-18",6092.31,6092.31,5802.2,5995.6,550000],["2024-03-19",5898.9,6189.01,5898.9,5995.6,339400],["2024-03-20",6092.31,6092.31,5995.6,6092.31,75600],["2024-03-21",6092.31,6092.31,5995.6,6092.31,86900],["2024-03-22",6092.31,6092.31,5995.6,6092.31,132600],["2024-03-25",5995.6,6092.31,5898.9,5995.6,236800],["2024-03-26",5995.6,6092.31,5995.6,6092.31,165400],["2024-03-27",6092.31,6189.01,5995.6,6092.31,209600],["2024-03-28",6092.31,6189.01,5995.6,6092.31,309300],["2024-03-29",6092.31,6092.31,5995.6,6092.31,63000],["2024-04-01",6092.31,6092.31,5898.9,5995.6,202100],["2024-04-02",5995.6,6092.31,5898.9,6092.31,107800],["2024-04-03",5995.6,6092.31,5898.9,5995.6,189200],["2024-04-04",5995.6,5995.6,5898.9,5995.6,124100],["2024-04-05",5898.9,5995.6,5802.2,5995.6,186500],["2024-04-08",5898.9,5898.9,5802.2,5898.9,73900],["2024-04-09",5898.9,5995.6,5802.2,5995.6,114100],["2024-04-10",5898.9,5995.6,5802.2,5898.9,136600],["2024-04-11",5898.9,5995.6,5802.2,5995.6,137800],["2024-04-12",5898.9,5995.6,5802.2,5898.9,94500],["2024-04-15",5898.9,5898.9,5608.79,5705.49,217300],["2024-04-16",5705.49,5705.49,5512.09,5705.49,251800],["2024-04-17",5608.79,5705.49,5512.09,5512.09,135000],["2024-04-19",5512.09,5512.09,5318.68,5415.38,106200],["2024-04-22",5415.38,5512.09,5415.38,5512.09,27700],["2024-04-23",5512.09,5512.09,5318.68,5415.38,72400],["2024-04-24",5415.38,5512.09,5415.38,5512.09,45500],["2024-04-25",5512.09,5512.09,5415.38,5512.09,39000],["2024-04-26",5415.38,5415.38,5318.68,5415.38,84500],["2024-05-02",5415.38,5512.09,5318.68,5415.38,53600],["2024-05-03",5512.09,5512.09,5415.38,5512.09,30700],["2024-05-06",5415.38,5608.79,5415.38,5512.09,125500],["2024-05-07",5512.09,5608.79,5512.09,5608.79,56100],["2024-05-08",5608.79,6092.31,5415.38,6092.31,763200],["2024-05-09",6092.31,6189.01,5898.9,5995.6,229900],["2024-05-10",5995.6,5995.6,5705.49,5802.2,299200],["2024-05-13",5802.2,5898.9,5705.49,5802.2,201300],["2024-05-14",5802.2,5898.9,5705.49,5802.2,143100],["2024-05-15",5898.9,5995.6,5802.2,5898.9,203400],["2024-05-16",5995.6,5995.6,5802.2,5802.2,173800],["2024-05-17",5898.9,5898.9,5802.2,5898.9,130300],["2024-05-20",5898.9,5995.6,5802.2,5802.2,255300],["2024-05-21",5898.9,5898.9,5705.49,5898.9,239000],["2024-05-22",5802.2,6092.31,5802.2,5995.6,419500],["2024-05-23",5898.9,6479.12,5898.9,6479.12,2032900],["2024-05-24",6479.12,6672.53,6285.71,6479.12,1009900],["2024-05-27",6479.12,6479.12,6189.01,6382.42,574100],["2024-05-28",6382.42,6382.42,6189.01,6285.71,416100],["2024-05-29",6382.42,6575.82,6189.01,6479.12,1323800],["2024-05-30",6479.12,6672.53,6382.42,6575.82,869400],["2024-05-31",6575.82,6672.53,6382.42,6479.12,406800],["2024-06-03",6575.82,6672.53,6479.12,6575.82,569900],["2024-06-04",6575.82,7059.34,6479.12,6865.93,1556600],["2024-06-05",6672.53,6962.64,6672.53,6769.23,481900],["2024-06-06",6769.23,7059.34,6479.12,6769.23,1300600],["2024-06-07",6769.23,6865.93,6575.82,6865.93,587500],["2024-06-10",6865.93,7059.34,6769.23,7059.34,1280600],["2024-06-11",7059.34,7542.86,7059.34,7349.45,2219600],["2024-06-12",7349.45,7446.15,7156.04,7446.15,866600],["2024-06-13",7349.45,7446.15,7059.34,7156.04,965500],["2024-06-14",7156.04,7349.45,6672.53,6769.23,1391000],["2024-06-17",6962.64,7349.45,6769.23,7059.34,959000],["2024-06-18",7156.04,7349.45,6962.64,7156.04,633000],["2024-06-19",7156.04,7252.75,6962.64,7252.75,670100],["2024-06-20",7252.75,8026.37,7156.04,7929.67,3076600],["2024-06-21",7929.67,8509.89,7832.97,8509.89,1569500],["2024-06-24",9670.33,9670.33,8413.19,8993.41,3592200],["2024-06-25",9090.11,9090.11,8123.08,8703.3,1770700],["2024-06-26",8606.59,9380.22,8316.48,9090.11,2174200],["2024-06-27",8993.41,9186.81,8509.89,8606.59,780600],["2024-06-28",8703.3,8896.7,7639.56,8026.37,1929400],["2024-07-01",8219.78,8219.78,7639.56,7929.67,699800],["2024-07-02",8123.08,8219.78,7832.97,8123.08,714800],["2024-07-03",8123.08,9186.81,8123.08,9186.81,2699200],["2024-07-04",9186.81,10057.14,9090.11,10057.14,2825400],["2024-07-05",10250.55,11120.88,9863.74,10443.96,2824400],["2024-07-08",10443.96,10734.07,10057.14,10637.36,1756800],["2024-07-09",10637.36,11507.69,10443.96,11314.29,1808000],["2024-07-10",11314.29,12087.91,11120.88,11507.69,2004100],["2024-07-11",11604.4,11797.8,11120.88,11217.58,1064600],["2024-07-12",11314.29,11604.4,11024.18,11217.58,892800],["2024-07-15",11217.58,11797.8,11217.58,11701.1,1142400],["2024-07-16",11701.1,11991.21,10734.07,10927.47,2176700],["2024-07-17",10927.47,11217.58,9767.03,9960.44,3157100],["2024-07-18",9960.44,10734.07,9670.33,10443.96,1518700],["2024-07-19",10637.36,10637.36,10057.14,10153.85,911200],["2024-07-22",10153.85,10347.25,8896.7,8993.41,1982700],["2024-07-23",8993.41,9186.81,8123.08,8219.78,1564000],["2024-07-24",8026.37,9186.81,7832.97,8993.41,1137300],["2024-07-25",8896.7,8993.41,8703.3,8703.3,610100],["2024-07-26",8800.0,8896.7,8606.59,8703.3,885600],["2024-07-29",8800.0,9767.03,8800.0,9670.33,1313600],["2024-07-30",9863.74,10153.85,9380.22,9476.92,1357500],["2024-07-31",9670.33,9670.33,8703.3,8993.41,1600500],["2024-08-01",8993.41,9090.11,8219.78,8703.3,910100],["2024-08-02",8703.3,9767.03,8219.78,9573.63,1492300],["2024-08-05",9380.22,9476.92,8703.3,8896.7,987300],["2024-08-06",8896.7,9380.22,8896.7,9186.81,737800],["2024-08-07",9186.81,9380.22,8800.0,9090.11,513600],["2024-08-08",9090.11,9090.11,8606.59,8896.7,778500],["2024-08-09",8896.7,9186.81,8800.0,9090.11,705900],["2024-08-12",9090.11,9476.92,9090.11,9380.22,838800],["2024-08-13",9380.22,9476.92,9090.11,9186.81,619500],["2024-08-14",9283.52,9380.22,8993.41,8993.41,711900],["2024-08-15",8993.41,9090.11,8703.3,8800.0,959300],["2024-08-16",8896.7,9283.52,8703.3,9283.52,1270800],["2024-08-19",9283.52,9863.74,9283.52,9670.33,1518400],["2024-08-20",9670.33,9767.03,9283.52,9476.92,931100],["2024-08-21",9573.63,9863.74,9476.92,9573.63,1138200],["2024-08-22",9670.33,9670.33,9380.22,9476.92,593300],["2024-08-23",9476.92,9573.63,9090.11,9573.63,1280100],["2024-08-26",9476.92,9863.74,9380.22,9476.92,1032200],["2024-08-27",9476.92,9670.33,9380.22,9573.63,529800],["2024-08-28",9573.63,9670.33,9380.22,9573.63,764300],["2024-08-29",9573.63,9573.63,9380.22,9476.92,299900],["2024-08-30",9476.92,9476.92,9186.81,9380.22,568700],["2024-09-04",9283.52,9380.22,8993.41,9090.11,606300],["2024-09-05",8993.41,9186.81,8703.3,8800.0,840000],["2024-09-06",8896.7,8993.41,8606.59,8993.41,675900],["2024-09-09",8896.7,9186.81,8800.0,9090.11,563100],["2024-09-10",9090.11,9090.11,8800.0,8896.7,374900],["2024-09-11",8896.7,8993.41,8703.3,8896.7,344400],["2024-09-12",8896.7,8993.41,8606.59,8703.3,546300],["2024-09-13",8703.3,8800.0,8606.59,8606.59,305700],["2024-09-16",8606.59,8703.3,8316.48,8316.48,535900],["2024-09-17",8316.48,8509.89,8123.08,8413.19,595000],["2024-09-18",8413.19,8606.59,8413.19,8509.89,317700],["2024-09-19",8509.89,8703.3,8413.19,8606.59,533400],["2024-09-20",8606.59,8703.3,8509.89,8509.89,471100],["2024-09-23",8509.89,8606.59,8413.19,8413.19,276800],["2024-09-24",8413.19,8509.89,8316.48,8509.89,217800],["2024-09-25",9670.33,9670.33,7156.04,8703.3,890900],["2024-09-26",8703.3,8800.0,8606.59,8703.3,414400],["2024-09-27",8703.3,8800.0,8413.19,8413.19,836100],["2024-09-30",8509.89,8800.0,8509.89,8606.59,526900],["2024-10-01",8703.3,9186.81,8703.3,8896.7,1090900],["2024-10-02",8896.7,8896.7,8606.59,8703.3,394200],["2024-10-03",8800.0,8800.0,8413.19,8509.89,572000],["2024-10-04",8413.19,8606.59,8413.19,8509.89,506000],["2024-10-07",8509.89,8606.59,8316.48,8413.19,179100],["2024-10-08",8509.89,8606.59,8316.48,8606.59,474100],["2024-10-09",8606.59,8703.3,8509.89,8509.89,191200],["2024-10-10",8606.59,8606.59,8413.19,8509.89,267100],["2024-10-11",8509.89,8509.89,8413.19,8413.19,236600],["2024-10-14",8413.19,8413.19,7156.04,7929.67,1702300],["2024-10-15",7832.97,8026.37,7736.26,7736.26,376900],["2024-10-16",7832.97,7929.67,7736.26,7832.97,164700],["2024-10-17",7832.97,7832.97,7639.56,7736.26,255300],["2024-10-18",7736.26,7832.97,7639.56,7736.26,211200],["2024-10-21",7639.56,7736.26,7349.45,7446.15,485000],["2024-10-22",7446.15,7446.15,7252.75,7349.45,585700],["2024-10-23",7349.45,7349.45,7156.04,7349.45,412500],["2024-10-24",7349.45,7542.86,7252.75,7446.15,543600],["2024-10-25",7349.45,7446.15,7252.75,7349.45,335300],["2024-10-28",7252.75,7542.86,7252.75,7446.15,332800],["2024-10-29",7446.15,7542.86,7349.45,7542.86,305100],["2024-10-30",7446.15,7542.86,7252.75,7349.45,506500],["2024-10-31",7252.75,7349.45,6962.64,7059.34,486100],["2024-11-01",6962.64,7156.04,6962.64,6962.64,212700],["2024-11-04",6865.93,7059.34,6769.23,6865.93,408800],["2024-11-05",6865.93,6962.64,6769.23,6865.93,150300],["2024-11-06",6962.64,7059.34,6962.64,7059.34,271000],["2024-11-07",7156.04,7156.04,7059.34,7059.34,157100],["2024-11-08",7059.34,7156.04,6962.64,7059.34,235700],["2024-11-11",7059.34,7059.34,6865.93,7059.34,363800],["2024-11-12",7059.34,7639.56,7059.34,7349.45,951400],["2024-11-13",7446.15,7446.15,7252.75,7252.75,234100],["2024-11-14",7349.45,7446.15,7059.34,7156.04,314900],["2024-11-15",7059.34,7252.75,6865.93,7059.34,521700],["2024-11-18",7059.34,7059.34,6769.23,6962.64,231400],["2024-11-19",6962.64,7156.04,6865.93,6962.64,201100],["2024-11-20",6769.23,7059.34,6769.23,6865.93,259400],["2024-11-21",6865.93,7059.34,6865.93,6962.64,116700],["2024-11-22",6865.93,6962.64,6865.93,6962.64,142500],["2024-11-25",6962.64,6962.64,6769.23,6962.64,144500],["2024-11-26",6962.64,7059.34,6865.93,6962.64,136300],["2024-11-27",6962.64,6962.64,6865.93,6962.64,127500],["2024-11-28",6962.64,7156.04,6865.93,7059.34,518200],["2024-11-29",7059.34,7349.45,7059.34,7349.45,494200],["2024-12-02",7349.45,7349.45,7059.34,7252.75,349300],["2024-12-03",7156.04,7252.75,7059.34,7059.34,319500],["2024-12-04",7059.34,7156.04,6962.64,7156.04,275400],["2024-12-05",7059.34,7252.75,6962.64,7252.75,398900],["2024-12-06",7252.75,7349.45,7156.04,7252.75,277500],["2024-12-09",7252.75,7349.45,7252.75,7349.45,360600],["2024-12-10",7349.45,7832.97,7252.75,7736.26,1325400],["2024-12-11",7736.26,8123.08,7542.86,7736.26,615700],["2024-12-12",7832.97,8123.08,7639.56,7832.97,967100],["2024-12-13",7832.97,7832.97,7542.86,7542.86,387100],["2024-12-16",7639.56,7736.26,7349.45,7349.45,597100],["2024-12-17",7349.45,7446.15,7252.75,7252.75,278100],["2024-12-18",7349.45,7542.86,7252.75,7542.86,258200],["2024-12-19",7542.86,7542.86,7252.75,7446.15,274400],["2024-12-20",7542.86,7929.67,7446.15,7542.86,554500],["2024-12-23",7639.56,7929.67,7542.86,7832.97,803800],["2024-12-24",7832.97,7929.67,7736.26,7736.26,339600],["2024-12-25",7832.97,8123.08,7736.26,7929.67,658000],["2024-12-26",8026.37,8026.37,7736.26,7832.97,291400],["2024-12-27",7736.26,7832.97,7639.56,7639.56,515100],["2024-12-30",7639.56,7736.26,7542.86,7639.56,73100],["2024-12-31",7639.56,7639.56,7542.86,7542.86,106400],["2025-01-02",7639.56,7639.56,7446.15,7542.86,259800],["2025-01-03",7446.15,7542.86,7349.45,7446.15,126000],["2025-01-06",7542.86,7542.86,7252.75,7349.45,232300],["2025-01-07",7349.45,7446.15,7156.04,7252.75,263500],["2025-01-08",7446.15,7832.97,7446.15,7736.26,824600],["2025-01-09",7736.26,7832.97,7639.56,7736.26,302100],["2025-01-10",7736.26,7736.26,7252.75,7252.75,399600],["2025-01-13",7446.15,7446.15,7156.04,7349.45,152800],["2025-01-14",7252.75,7446.15,7156.04,7252.75,226700],["2025-01-15",7156.04,7542.86,7059.34,7542.86,272100],["2025-01-16",7542.86,7542.86,7349.45,7446.15,115500],["2025-01-17",7542.86,7542.86,7252.75,7542.86,251200],["2025-01-20",7542.86,7542.86,7349.45,7446.15,305800],["2025-01-21",7446.15,7446.15,7252.75,7349.45,388400],["2025-01-22",7446.15,7446.15,7156.04,7252.75,171600],["2025-01-23",7252.75,7446.15,7156.04,7252.75,163400],["2025-01-24",7349.45,7446.15,7252.75,7446.15,867900],["2025-02-03",7349.45,7736.26,7349.45,7542.86,348600],["2025-02-04",7542.86,8026.37,7542.86,8026.37,1112800],["2025-02-05",8026.37,8123.08,7929.67,7929.67,496900],["2025-02-06",8026.37,8219.78,7929.67,8219.78,927800],["2025-02-07",8219.78,8896.7,8219.78,8606.59,1741300],["2025-02-10",8606.59,8606.59,7929.67,8026.37,1167800],["2025-02-11",7929.67,8123.08,7832.97,8123.08,488000],["2025-02-12",8123.08,8219.78,7929.67,8026.37,243800],["2025-02-13",8026.37,8219.78,8026.37,8219.78,389400],["2025-02-14",8219.78,8413.19,8026.37,8219.78,570900],["2025-02-17",8219.78,8703.3,8123.08,8606.59,1544500],["2025-02-18",8606.59,8800.0,8413.19,8509.89,658700],["2025-02-19",8606.59,8606.59,8316.48,8509.89,740300],["2025-02-20",8509.89,8606.59,8316.48,8509.89,475400],["2025-02-21",8509.89,8703.3,8316.48,8509.89,306400],["2025-02-24",8703.3,9380.22,8703.3,9090.11,2769300],["2025-02-25",8993.41,9186.81,8800.0,8993.41,525900],["2025-02-26",9090.11,9283.52,8703.3,8896.7,1002700],["2025-02-27",8896.7,9380.22,8703.3,9283.52,1957000],["2025-02-28",9186.81,9283.52,8993.41,9090.11,340200],["2025-03-03",9090.11,9090.11,8703.3,8896.7,867900],["2025-03-04",8800.0,8896.7,8509.89,8703.3,928600],["2025-03-05",8606.59,8896.7,8509.89,8606.59,683900],["2025-03-06",8703.3,8896.7,8606.59,8896.7,278200],["2025-03-07",8896.7,8896.7,8703.3,8896.7,619400],["2025-03-10",8896.7,8993.41,8703.3,8800.0,849000],["2025-03-11",8800.0,8800.0,8606.59,8800.0,563700],["2025-03-12",8800.0,8896.7,8606.59,8703.3,409900],["2025-03-13",8703.3,8800.0,8509.89,8509.89,551100],["2025-03-14",8606.59,8703.3,8316.48,8413.19,563000],["2025-03-17",8413.19,8606.59,8316.48,8413.19,447800],["2025-03-18",8509.89,8606.59,8316.48,8413.19,450000],["2025-03-19",8413.19,8413.19,8219.78,8219.78,385500],["2025-03-20",8316.48,8413.19,8123.08,8219.78,384000],["2025-03-21",8219.78,8316.48,8123.08,8123.08,234300],["2025-03-24",8123.08,8219.78,8026.37,8123.08,139700],["2025-03-25",8123.08,8316.48,8123.08,8219.78,248800],["2025-03-26",8219.78,8509.89,8123.08,8316.48,755700],["2025-03-27",8316.48,8413.19,8219.78,8316.48,122100],["2025-03-28",8316.48,8316.48,8123.08,8123.08,180500],["2025-03-31",8123.08,8123.08,7929.67,8026.37,401200],["2025-04-01",8123.08,8219.78,8026.37,8026.37,201300],["2025-04-02",8123.08,8413.19,8123.08,8123.08,412300],["2025-04-03",8123.08,8123.08,7059.34,7156.04,1425700],["2025-04-04",7059.34,7059.34,6382.42,6769.23,568200],["2025-04-08",6769.23,6769.23,5705.49,5705.49,1215400],["2025-04-09",5705.49,5898.9,5028.57,5415.38,483800],["2025-04-10",6189.01,6189.01,5802.2,6189.01,149000],["2025-04-11",6962.64,7059.34,6575.82,6865.93,840600],["2025-04-14",6865.93,6962.64,6672.53,6769.23,419000],["2025-04-15",6769.23,6769.23,6479.12,6479.12,258800],["2025-04-16",6575.82,6575.82,6382.42,6479.12,284100],["2025-04-17",6382.42,6575.82,6382.42,6575.82,183500],["2025-04-18",6479.12,6672.53,6479.12,6575.82,234400],["2025-04-21",6575.82,6575.82,6479.12,6575.82,161500],["2025-04-22",6479.12,6479.12,5802.2,6189.01,496200],["2025-04-23",6189.01,6479.12,6189.01,6479.12,184800],["2025-04-24",6382.42,6479.12,6285.71,6382.42,205800],["2025-04-25",6382.42,6575.82,6382.42,6479.12,337200],["2025-04-28",6479.12,6575.82,6382.42,6479.12,219000],["2025-04-29",6479.12,6575.82,6285.71,6382.42,140300],["2025-05-05",6479.12,6769.23,6479.12,6672.53,205700],["2025-05-06",6575.82,6769.23,6575.82,6672.53,274700],["2025-05-07",6575.82,6672.53,6479.12,6575.82,233600],["2025-05-08",6479.12,6865.93,6479.12,6769.23,311600],["2025-05-09",6769.23,6962.64,6769.23,6865.93,311600],["2025-05-12",6865.93,6962.64,6672.53,6865.93,210200],["2025-05-13",6865.93,7059.34,6865.93,6962.64,201800],["2025-05-14",7059.34,7059.34,6865.93,6962.64,193100],["2025-05-15",6962.64,6962.64,6769.23,6962.64,348400],["2025-05-16",6865.93,7059.34,6865.93,6962.64,155800],["2025-05-19",6962.64,6962.64,6769.23,6865.93,134400],["2025-05-20",6865.93,6962.64,6672.53,6769.23,452300],["2025-05-21",6769.23,6865.93,6672.53,6769.23,183400],["2025-05-22",6769.23,6865.93,6672.53,6769.23,244100],["2025-05-23",6672.53,6769.23,6672.53,6769.23,123900],["2025-05-26",6769.23,6865.93,6575.82,6865.93,247500],["2025-05-27",6865.93,7156.04,6769.23,7156.04,764200],["2025-05-28",7156.04,7156.04,6962.64,7059.34,341500],["2025-05-29",7059.34,7059.34,6865.93,6962.64,432700],["2025-05-30",6962.64,7349.45,6962.64,7059.34,850000],["2025-06-02",6962.64,7059.34,6865.93,7059.34,367700],["2025-06-03",7059.34,7059.34,6865.93,7059.34,498700],["2025-06-04",6962.64,7156.04,6962.64,6962.64,345000],["2025-06-05",6962.64,7059.34,6962.64,7059.34,342000],["2025-06-06",6962.64,7252.75,6962.64,7059.34,752100],["2025-06-09",7156.04,7156.04,6865.93,6962.64,482100],["2025-06-10",6962.64,7156.04,6865.93,6962.64,266800],["2025-06-11",6962.64,6962.64,6769.23,6962.64,348400],["2025-06-12",6962.64,7252.75,6962.64,7059.34,522700],["2025-06-13",6962.64,7059.34,6865.93,7059.34,266400],["2025-06-16",7059.34,7156.04,6865.93,7156.04,352400],["2025-06-17",7156.04,7252.75,6962.64,7252.75,1091000],["2025-06-18",7252.75,7446.15,7156.04,7349.45,725200],["2025-06-19",7349.45,7446.15,7156.04,7252.75,227700],["2025-06-20",7156.04,7252.75,7059.34,7156.04,514500],["2025-06-23",7156.04,7156.04,6962.64,7059.34,206700],["2025-06-24",7059.34,7156.04,6962.64,7059.34,279300],["2025-06-25",7059.34,7156.04,6962.64,7059.34,178700],["2025-06-26",7059.34,7156.04,6769.23,6865.93,932000],["2025-06-27",6865.93,6962.64,6865.93,6865.93,192000],["2025-06-30",6865.93,6962.64,6769.23,6865.93,302200],["2025-07-01",6865.93,7059.34,6769.23,6962.64,415500],["2025-07-02",6962.64,7059.34,6865.93,7059.34,340100],["2025-07-03",6962.64,7156.04,6865.93,7059.34,644700],["2025-07-04",7059.34,7059.34,6962.64,7059.34,211400],["2025-07-07",7059.34,7252.75,7059.34,7156.04,574700],["2025-07-08",7156.04,7446.15,7059.34,7252.75,979000],["2025-07-09",7349.45,7542.86,7349.45,7446.15,863800],["2025-07-10",7446.15,7542.86,7252.75,7446.15,935900],["2025-07-11",7349.45,7639.56,7349.45,7639.56,1364900],["2025-07-14",7639.56,7736.26,7252.75,7446.15,703200],["2025-07-15",7446.15,7736.26,7349.45,7542.86,1136500],["2025-07-16",7542.86,7639.56,7446.15,7639.56,452400],["2025-07-17",7542.86,7639.56,7446.15,7639.56,843600],["2025-07-18",7639.56,7639.56,7446.15,7639.56,769800],["2025-07-21",7639.56,7929.67,7542.86,7736.26,1276800],["2025-07-22",7736.26,7736.26,7542.86,7736.26,926900],["2025-07-23",7736.26,8026.37,7639.56,7929.67,1699800],["2025-07-24",7832.97,8026.37,7736.26,7929.67,903400],["2025-07-25",7929.67,7929.67,7736.26,7832.97,678500],["2025-07-28",8026.37,8219.78,7832.97,8219.78,1442600],["2025-07-29",8219.78,8316.48,7542.86,7639.56,1230500],["2025-07-30",7736.26,7929.67,7639.56,7832.97,638700],["2025-07-31",7929.67,8123.08,7832.97,8123.08,1123300],["2025-08-01",8123.08,8316.48,8026.37,8123.08,785800],["2025-08-04",8123.08,8316.48,7929.67,8316.48,1208400],["2025-08-05",8316.48,8703.3,8219.78,8413.19,2386900],["2025-08-06",8413.19,8800.0,8413.19,8703.3,995600],["2025-08-07",8703.3,8800.0,8509.89,8606.59,1247900],["2025-08-08",8703.3,8703.3,8316.48,8509.89,995700],["2025-08-11",8509.89,8606.59,8316.48,8413.19,630700],["2025-08-12",8509.89,8800.0,8413.19,8509.89,1025800],["2025-08-13",8509.89,8703.3,8316.48,8509.89,776700],["2025-08-14",8606.59,8703.3,8413.19,8606.59,589100],["2025-08-15",8606.59,8703.3,8413.19,8509.89,2175700],["2025-08-18",8606.59,8800.0,8509.89,8606.59,903900],["2025-08-19",8606.59,8703.3,8316.48,8606.59,1174300],["2025-08-20",8606.59,8606.59,8123.08,8219.78,1227000],["2025-08-21",8219.78,8413.19,8026.37,8219.78,659400],["2025-08-22",8026.37,8123.08,7542.86,7639.56,976400],["2025-08-25",7736.26,7929.67,7639.56,7736.26,215400],["2025-08-26",7736.26,8026.37,7736.26,8026.37,285700],["2025-08-27",8026.37,8026.37,7736.26,7736.26,239300],["2025-08-28",7832.97,8026.37,7832.97,7929.67,332900],["2025-08-29",7832.97,8123.08,7736.26,7929.67,300500],["2025-09-03",7929.67,8509.89,7832.97,8316.48,1428000],["2025-09-04",8316.48,8800.0,8026.37,8703.3,1770400],["2025-09-05",8703.3,8800.0,8316.48,8413.19,1253500],["2025-09-08",8413.19,8509.89,8123.08,8123.08,826100],["2025-09-09",8316.48,8316.48,7929.67,8123.08,460700],["2025-09-10",8123.08,8123.08,7929.67,8123.08,214700],["2025-09-11",8123.08,8219.78,7832.97,8123.08,762800],["2025-09-12",8219.78,8509.89,8219.78,8316.48,545400],["2025-09-15",8413.19,9090.11,8413.19,8800.0,2374200],["2025-09-16",8800.0,8993.41,8509.89,8606.59,616900],["2025-09-17",8606.59,8896.7,8316.48,8509.89,973200],["2025-09-18",8509.89,8606.59,8316.48,8509.89,574400],["2025-09-19",8509.89,8703.3,8316.48,8413.19,454800],["2025-09-22",8413.19,8413.19,8123.08,8316.48,459500],["2025-09-23",8219.78,8316.48,8123.08,8316.48,236100],["2025-09-24",8219.78,8316.48,8123.08,8316.48,229100],["2025-09-25",8316.48,8413.19,8123.08,8219.78,515800],["2025-09-26",8219.78,8316.48,7832.97,7929.67,1032800],["2025-09-29",8026.37,8123.08,7832.97,7929.67,409400],["2025-09-30",8026.37,8026.37,7736.26,7929.67,280700],["2025-10-01",7929.67,8026.37,7736.26,7929.67,228400],["2025-10-02",7929.67,8026.37,7832.97,7832.97,141700],["2025-10-03",7832.97,7832.97,7639.56,7736.26,790400],["2025-10-06",7736.26,8123.08,7736.26,8026.37,272200],["2025-10-07",8026.37,8026.37,7736.26,7832.97,212800],["2025-10-08",7929.67,8026.37,7832.97,7929.67,246100],["2025-10-09",7929.67,7929.67,7832.97,7929.67,228500],["2025-10-10",7929.67,8026.37,7832.97,7929.67,308900],["2025-10-13",7929.67,7929.67,7736.26,7929.67,136500],["2025-10-14",7929.67,7929.67,7639.56,7736.26,378100],["2025-10-15",7639.56,7736.26,7542.86,7639.56,373800],["2025-10-16",7639.56,7736.26,7542.86,7639.56,197500],["2025-10-17",7639.56,7832.97,7542.86,7639.56,354800],["2025-10-20",7639.56,7639.56,7059.34,7252.75,491300],["2025-10-21",7252.75,7349.45,6962.64,7252.75,325100],["2025-10-22",7252.75,7446.15,7059.34,7349.45,223000],["2025-10-23",7446.15,7446.15,7252.75,7349.45,59200],["2025-10-24",7349.45,7446.15,7252.75,7252.75,133700],["2025-10-27",7349.45,7349.45,7156.04,7349.45,87800],["2025-10-28",7252.75,7446.15,7252.75,7446.15,141600],["2025-10-29",7446.15,7542.86,7349.45,7542.86,143300],["2025-10-30",7542.86,7929.67,7446.15,7929.67,704600],["2025-10-31",7832.97,7929.67,7736.26,7736.26,386100],["2025-11-03",7639.56,7832.97,7542.86,7542.86,301600],["2025-11-04",7639.56,7736.26,7349.45,7736.26,439500],["2025-11-05",7542.86,7832.97,7542.86,7736.26,307200],["2025-11-06",7736.26,7832.97,7639.56,7639.56,110500],["2025-11-07",7639.56,7736.26,7446.15,7542.86,191600],["2025-11-10",7542.86,7542.86,7446.15,7446.15,120200],["2025-11-11",7542.86,7639.56,7349.45,7446.15,116300],["2025-11-12",7446.15,7639.56,7446.15,7542.86,138500],["2025-11-13",7542.86,7639.56,7446.15,7542.86,189900],["2025-11-14",7542.86,7639.56,7446.15,7542.86,94100],["2025-11-17",7542.86,7736.26,7542.86,7639.56,303000],["2025-11-18",7639.56,7736.26,7542.86,7736.26,136700],["2025-11-19",7639.56,7832.97,7639.56,7736.26,374500],["2025-11-20",7736.26,7832.97,7736.26,7736.26,176900],["2025-11-21",7639.56,7736.26,7542.86,7736.26,199200],["2025-11-24",7639.56,7736.26,7639.56,7639.56,163300],["2025-11-25",7639.56,7736.26,7542.86,7736.26,121400],["2025-11-26",7736.26,7736.26,7542.86,7736.26,194500],["2025-11-27",7736.26,7832.97,7736.26,7736.26,266400],["2025-11-28",7736.26,7736.26,7349.45,7446.15,1034500],["2025-12-01",7542.86,7542.86,7349.45,7349.45,416600],["2025-12-02",7349.45,7542.86,7349.45,7446.15,185200],["2025-12-03",7446.15,7542.86,7349.45,7446.15,164900],["2025-12-04",7542.86,7542.86,7446.15,7542.86,184000],["2025-12-05",7542.86,7542.86,7446.15,7446.15,148500],["2025-12-08",7542.86,7542.86,7349.45,7446.15,128700],["2025-12-09",7446.15,7446.15,7252.75,7349.45,252100],["2025-12-10",7446.15,7446.15,7349.45,7446.15,94100],["2025-12-11",7446.15,7446.15,7252.75,7252.75,77400],["2025-12-12",7446.15,7446.15,7156.04,7252.75,253600],["2025-12-15",7252.75,7349.45,7059.34,7156.04,107000],["2025-12-16",7252.75,7252.75,7059.34,7252.75,191700],["2025-12-17",7252.75,7252.75,7059.34,7156.04,275300],["2025-12-18",7156.04,7156.04,7059.34,7156.04,54000],["2025-12-19",7156.04,7252.75,7059.34,7156.04,78600],["2025-12-22",7156.04,7252.75,7059.34,7252.75,49500],["2025-12-23",7156.04,7252.75,7059.34,7156.04,129500],["2025-12-24",7156.04,7156.04,7059.34,7156.04,206900],["2025-12-25",7059.34,7252.75,7059.34,7156.04,114000],["2025-12-26",7059.34,7446.15,7059.34,7252.75,396200],["2025-12-29",7156.04,7252.75,7156.04,7252.75,149200],["2025-12-30",7252.75,7252.75,7059.34,7156.04,129300],["2025-12-31",7156.04,7252.75,7059.34,7156.04,78900],["2026-01-05",7156.04,7156.04,6962.64,7059.34,226800],["2026-01-06",7059.34,7156.04,6962.64,7059.34,193500],["2026-01-07",7059.34,7349.45,7059.34,7349.45,402300],["2026-01-08",7349.45,7736.26,7349.45,7446.15,1024200],["2026-01-09",7542.86,7639.56,7446.15,7639.56,655100],["2026-01-12",7639.56,8219.78,7542.86,8219.78,2034300],["2026-01-13",8123.08,8413.19,7929.67,8123.08,769200],["2026-01-14",8123.08,8413.19,8026.37,8316.48,1679400],["2026-01-15",8219.78,9380.22,8219.78,9380.22,4672300],["2026-01-16",9670.33,10540.66,9573.63,9863.74,3009900],["2026-01-19",9863.74,10057.14,8703.3,8703.3,3302800],["2026-01-20",8703.3,9186.81,8509.89,8800.0,1775900],["2026-01-21",8800.0,8896.7,8026.37,8413.19,1542200],["2026-01-22",8509.89,8896.7,8413.19,8703.3,964100],["2026-01-23",8703.3,8993.41,8509.89,8703.3,1094000],["2026-01-26",8509.89,8703.3,8123.08,8219.78,941700],["2026-01-27",8123.08,8316.48,8026.37,8219.78,635700],["2026-01-28",8219.78,8606.59,8219.78,8413.19,498000],["2026-01-29",8509.89,8703.3,8316.48,8606.59,681100],["2026-01-30",8606.59,8703.3,8413.19,8413.19,683600],["2026-02-02",8413.19,8509.89,8219.78,8316.48,542100],["2026-02-03",8316.48,8703.3,8316.48,8703.3,1111800],["2026-02-04",8703.3,9767.03,8606.59,9476.92,3569300],["2026-02-05",9476.92,9573.63,8800.0,8800.0,1330700],["2026-02-06",8800.0,8993.41,8413.19,8509.89,1670300],["2026-02-09",8606.59,8606.59,8316.48,8413.19,502500],["2026-02-10",8413.19,8606.59,7929.67,8123.08,1128500],["2026-02-11",8123.08,8316.48,8123.08,8316.48,379400],["2026-02-12",8219.78,8413.19,8123.08,8219.78,224200],["2026-02-13",8219.78,8316.48,8123.08,8219.78,291000],["2026-02-23",8219.78,8509.89,8219.78,8509.89,532500],["2026-02-24",8509.89,8800.0,8413.19,8800.0,833700],["2026-02-25",8800.0,9283.52,8800.0,9090.11,1957600],["2026-02-26",9090.11,9186.81,8703.3,8993.41,742600],["2026-02-27",8993.41,8993.41,8606.59,8800.0,647500],["2026-03-02",8800.0,9767.03,8026.37,9283.52,3547100],["2026-03-03",9283.52,9573.63,8993.41,9283.52,1717200],["2026-03-04",9283.52,9960.44,9090.11,9573.63,2348500],["2026-03-05",9573.63,9960.44,9090.11,9186.81,1409400],["2026-03-06",9186.81,9186.81,8703.3,8993.41,1196700],["2026-03-09",8703.3,8703.3,7639.56,7639.56,2430400],["2026-03-10",7832.97,8703.3,7832.97,8413.19,1296700],["2026-03-11",8509.89,8606.59,8219.78,8509.89,1099700],["2026-03-12",8413.19,8509.89,8123.08,8316.48,756000],["2026-03-13",8219.78,8316.48,8026.37,8219.78,771000],["2026-03-16",8123.08,8413.19,8026.37,8219.78,576300],["2026-03-17",8219.78,8413.19,8123.08,8219.78,508500],["2026-03-18",8219.78,8316.48,8026.37,8219.78,530000],["2026-03-19",8123.08,8123.08,7929.67,8123.08,536500],["2026-03-20",8026.37,8123.08,7736.26,8026.37,531500],["2026-03-23",7736.26,7832.97,7446.15,7446.15,710500],["2026-03-24",7736.26,7929.67,7639.56,7639.56,310800],["2026-03-25",7832.97,8026.37,7736.26,7929.67,403100],["2026-03-26",7929.67,7929.67,7542.86,7736.26,424400],["2026-03-27",7736.26,7929.67,7639.56,7929.67,393100],["2026-03-30",7832.97,7929.67,7639.56,7929.67,356200],["2026-03-31",7929.67,8026.37,7736.26,7929.67,257000],["2026-04-01",7929.67,8123.08,7929.67,8026.37,443100],["2026-04-02",8026.37,8026.37,7832.97,8026.37,387100],["2026-04-03",8026.37,8219.78,7929.67,8026.37,579200],["2026-04-06",8123.08,8123.08,7929.67,8026.37,201700],["2026-04-07",7929.67,8026.37,7736.26,7929.67,239500],["2026-04-08",7929.67,8219.78,7929.67,8123.08,685600],["2026-04-09",8123.08,8219.78,7929.67,8123.08,614600],["2026-04-10",8123.08,8219.78,7929.67,7929.67,475100],["2026-04-13",7929.67,8026.37,7929.67,8026.37,748500],["2026-04-14",8123.08,8509.89,7929.67,8509.89,1284200],["2026-04-15",8413.19,8606.59,8123.08,8316.48,414000],["2026-04-16",8316.48,8316.48,8026.37,8123.08,595700],["2026-04-17",8123.08,8123.08,7929.67,8123.08,374200],["2026-04-20",8026.37,8123.08,7929.67,8123.08,342900],["2026-04-21",8026.37,8413.19,8026.37,8123.08,429700],["2026-04-22",8219.78,8219.78,8026.37,8026.37,156800],["2026-04-23",8026.37,8123.08,7832.97,7929.67,630700],["2026-04-24",8026.37,8219.78,7929.67,8026.37,577100],["2026-04-28",8123.08,8316.48,8123.08,8219.78,499900],["2026-04-29",8219.78,8219.78,8026.37,8219.78,527400],["2026-05-04",8219.78,8316.48,8123.08,8316.48,389400],["2026-05-05",8219.78,8509.89,8123.08,8509.89,861900],["2026-05-06",8509.89,8606.59,8413.19,8606.59,543000],["2026-05-07",8606.59,8800.0,8413.19,8606.59,1142700],["2026-05-08",8703.3,8896.7,8606.59,8896.7,831300],["2026-05-11",8800.0,9380.22,8800.0,8993.41,1221000],["2026-05-12",8896.7,9090.11,8703.3,8896.7,470000],["2026-05-13",9090.11,9090.11,8703.3,8800.0,402200],["2026-05-14",8896.7,8896.7,8800.0,8800.0,271900],["2026-05-15",8800.0,9186.81,8606.59,9090.11,1032200],["2026-05-18",9090.11,9283.52,8896.7,9186.81,334700],["2026-05-19",9186.81,9283.52,8993.41,9090.11,345800],["2026-05-20",8993.41,8993.41,8509.89,8800.0,598800],["2026-05-21",8800.0,9090.11,8703.3,8993.41,475100],["2026-05-22",8993.41,10250.55,8800.0,10250.55,4708300],["2026-05-25",10250.55,11410.99,10153.85,11217.58,4150300],["2026-05-26",11217.58,11507.69,10540.66,11314.29,2553800],["2026-05-27",11314.29,11604.4,10734.07,11507.69,2120100],["2026-05-28",11507.69,11894.51,11217.58,11507.69,1626500],["2026-05-29",11604.4,11604.4,10637.36,11120.88,1532300],["2026-06-01",10927.47,11217.58,10637.36,11024.18,733800],["2026-06-02",11024.18,11024.18,10250.55,10347.25,1165900],["2026-06-03",10347.25,10540.66,9670.33,10443.96,828700],["2026-06-04",10443.96,11024.18,10250.55,10830.77,871600],["2026-06-05",10734.07,11120.88,10637.36,10830.77,369100],["2026-06-08",10734.07,10734.07,10250.55,10637.36,496000],["2026-06-09",10637.36,10734.07,10347.25,10637.36,143000],["2026-06-10",10734.07,11024.18,10540.66,10830.77,1034300],["2026-06-11",10830.77,11507.69,10637.36,11217.58,1129100],["2026-06-12",11217.58,11410.99,10443.96,10540.66,1465600],["2026-06-15",10734.07,10830.77,10153.85,10443.96,852000],["2026-06-16",10540.66,10830.77,10443.96,10830.77,505200],["2026-06-17",10830.77,10927.47,10540.66,10734.07,627400],["2026-06-18",10637.36,10927.47,10443.96,10830.77,461900],["2026-06-19",10734.07,11217.58,10637.36,11217.58,1449400],["2026-06-22",11120.88,11410.99,11120.88,11217.58,747700],["2026-06-23",11217.58,11314.29,10540.66,10734.07,1651700],["2026-06-24",10734.07,10830.77,10443.96,10637.36,716400],["2026-06-25",10734.07,11507.69,10734.07,11314.29,1706400],["2026-06-26",11217.58,11507.69,10830.77,11024.18,645000],["2026-06-29",11120.88,11314.29,10830.77,11120.88,382000],["2026-06-30",11120.88,11314.29,11024.18,11217.58,666500],["2026-07-01",11217.58,11894.51,11120.88,11507.69,979700],["2026-07-02",11507.69,11507.69,11120.88,11314.29,383100],["2026-07-03",11314.29,11314.29,11024.18,11024.18,557000],["2026-07-06",11024.18,11120.88,10637.36,10734.07,665800],["2026-07-07",10734.07,11217.58,10637.36,11120.88,599600],["2026-07-08",11217.58,11314.29,10830.77,11120.88,734000],["2026-07-09",11120.88,11120.88,10927.47,11120.88,232500],["2026-07-10",11024.18,11120.88,10830.77,10927.47,407400],["2026-07-13",10830.77,10830.77,10057.14,10250.55,1313100],["2026-07-14",9960.44,10153.85,9767.03,9960.44,438400],["2026-07-15",10057.14,10250.55,9960.44,10057.14,278100],["2026-07-16",10057.14,10153.85,9090.11,10153.85,1133100],["2026-07-17",9960.44,9960.44,9573.63,9767.03,261000],["2026-07-20",9670.33,9670.33,8896.7,8993.41,883800],["2026-07-21",8993.41,9283.52,8993.41,9186.81,162900],["2026-07-22",9090.11,9186.81,8026.37,8316.48,1282700],["2026-07-23",8316.48,8800.0,8219.78,8606.59,313500],["2026-07-24",8606.59,8606.59,8219.78,8413.19,130000],["2026-07-27",8413.19,8413.19,7929.67,8026.37,246100],["2026-07-28",8123.08,8606.59,8026.37,8413.19,291200],["2026-07-29",8413.19,8509.89,7542.86,8123.08,458100],["2026-07-30",8219.78,8413.19,8219.78,8413.19,322200],["2026-07-31",8509.89,8606.59,8219.78,8413.19,393300],["2026-08-03",8413.19,8993.41,8413.19,8896.7,732800],["2026-08-04",8896.7,8896.7,8606.59,8800.0,295700],["2026-08-05",8896.7,8896.7,8703.3,8800.0,235900],["2026-08-06",8800.0,8800.0,8509.89,8509.89,324200],["2026-08-07",8606.59,9090.11,8509.89,8896.7,1105300],["2026-08-10",8896.7,9090.11,8896.7,8993.41,329500],["2026-08-11",8896.7,9090.11,8703.3,8703.3,449100],["2026-08-12",8800.0,8993.41,8703.3,8800.0,360600],["2026-08-13",8896.7,9186.81,8703.3,9090.11,1138900],["2026-08-14",9090.11,10250.55,9090.11,9670.33,3631100],["2026-08-17",9767.03,9767.03,9186.81,9380.22,464200],["2026-08-18",9476.92,9670.33,9186.81,9380.22,739800],["2026-08-19",9283.52,9476.92,9090.11,9283.52,655900],["2026-08-20",9283.52,9380.22,8993.41,8993.41,792300],["2026-08-21",9090.11,9380.22,8896.7,9283.52,5441100],["2026-08-24",9283.52,9476.92,9283.52,9476.92,574000],["2026-08-25",9380.22,9380.22,9090.11,9186.81,429900],["2026-08-26",9186.81,9380.22,9090.11,9186.81,488000],["2026-08-27",9186.81,9380.22,9090.11,9283.52,436100],["2026-08-28",9380.22,9380.22,9090.11,9186.81,418800],["2026-09-03",9186.81,9186.81,8993.41,9090.11,295600],["2026-09-04",9090.11,9186.81,8896.7,8896.7,551200],["2026-09-07",8993.41,8993.41,8800.0,8800.0,534700],["2026-09-08",8896.7,8896.7,8800.0,8896.7,259100],["2026-09-09",8800.0,9090.11,8800.0,8896.7,467100],["2026-09-10",8896.7,9186.81,8896.7,8993.41,338800],["2026-09-11",9090.11,9090.11,8800.0,8896.7,306800],["2026-09-14",8896.7,8896.7,8509.89,8606.59,530600],["2026-09-15",8703.3,8993.41,8703.3,8896.7,316600],["2026-09-16",8896.7,8993.41,8703.3,8800.0,320900],["2026-09-17",8800.0,8896.7,8703.3,8800.0,279300],["2026-09-18",8896.7,8896.7,8703.3,8800.0,361300],["2026-09-21",9000.0,9000.0,8800.0,8900.0,580800],["2026-09-22",9000.0,9300.0,9000.0,9100.0,396200],["2026-09-23",9100.0,9100.0,9000.0,9000.0,257800],["2026-09-24",9000.0,9000.0,8800.0,8900.0,319700],["2026-09-25",8900.0,9000.0,8800.0,8900.0,337300],["2026-09-28",8900.0,9000.0,8700.0,8900.0,297300],["2026-09-29",8800.0,8900.0,8700.0,8900.0,173700],["2026-09-30",8800.0,9200.0,8800.0,9100.0,647700],["2026-10-01",9100.0,9200.0,9000.0,9100.0,349200],["2026-10-02",9100.0,9100.0,8900.0,9000.0,282800]]}