{"sym":"VGT","index":false,"bars":[["2017-01-03",13266.57,13266.57,11230.96,12003.09,584600],["2017-01-04",12634.83,12634.83,11230.96,11301.15,97300],["2017-01-05",11301.15,11301.15,9967.47,10318.44,121100],["2017-01-06",8844.38,10458.83,8844.38,9967.47,123200],["2017-01-09",9967.47,9967.47,9265.54,9616.51,39300],["2017-01-10",9616.51,9686.7,9476.12,9616.51,19300],["2017-01-11",9686.7,9686.7,9476.12,9476.12,41050],["2017-01-12",9546.31,9546.31,9195.35,9265.54,31920],["2017-01-13",9125.15,9125.15,8774.19,8914.57,53550],["2017-01-16",9125.15,9125.15,8423.22,8423.22,78850],["2017-01-17",8633.8,8633.8,8212.64,8282.83,37000],["2017-01-18",8423.22,8423.22,8282.83,8282.83,10400],["2017-01-19",8353.02,8353.02,8142.44,8212.64,16720],["2017-01-20",8212.64,8633.8,8212.64,8493.41,12500],["2017-01-23",8423.22,8493.41,8353.02,8493.41,9500],["2017-01-24",8353.02,8423.22,8282.83,8423.22,5520],["2017-01-25",8353.02,8774.19,8282.83,8774.19,6400],["2017-02-02",7721.28,8984.77,7721.28,8282.83,2600],["2017-02-03",8423.22,8423.22,8282.83,8423.22,9160],["2017-02-06",8423.22,8563.6,8353.02,8423.22,30365],["2017-02-07",8423.22,8703.99,8423.22,8423.22,9000],["2017-02-08",8353.02,8353.02,8282.83,8282.83,12300],["2017-02-09",8353.02,8633.8,8353.02,8353.02,12400],["2017-02-10",8493.41,8493.41,8423.22,8423.22,20100],["2017-02-13",8353.02,8493.41,8282.83,8282.83,30050],["2017-02-14",8353.02,8423.22,8282.83,8353.02,12300],["2017-02-15",8423.22,8493.41,8282.83,8282.83,112300],["2017-02-16",8353.02,8423.22,8282.83,8353.02,160800],["2017-02-17",8353.02,8353.02,8353.02,8353.02,122200],["2017-02-20",8353.02,8914.57,8353.02,8774.19,84100],["2017-02-21",8774.19,8984.77,8774.19,8914.57,67600],["2017-02-22",8844.38,8844.38,8703.99,8703.99,18800],["2017-02-23",8633.8,8703.99,8423.22,8563.6,49310],["2017-02-24",8423.22,8633.8,8072.25,8072.25,84500],["2017-02-27",8282.83,8353.02,8072.25,8142.44,82700],["2017-02-28",8212.64,8423.22,8212.64,8282.83,14600],["2017-03-01",8282.83,8282.83,8212.64,8282.83,27410],["2017-03-02",8353.02,8353.02,8282.83,8282.83,20380],["2017-03-03",8282.83,8423.22,8282.83,8423.22,25700],["2017-03-06",8423.22,8423.22,8353.02,8423.22,7810],["2017-03-07",8423.22,8493.41,8353.02,8423.22,11770],["2017-03-08",8423.22,8423.22,8353.02,8353.02,97300],["2017-03-09",8353.02,8423.22,8353.02,8353.02,46700],["2017-03-10",8353.02,8423.22,8353.02,8423.22,24210],["2017-03-13",8353.02,8493.41,8353.02,8353.02,29800],["2017-03-14",8353.02,8423.22,8353.02,8353.02,56700],["2017-03-15",8353.02,8563.6,8353.02,8563.6,27210],["2017-03-16",8633.8,9756.89,8563.6,9756.89,333480],["2017-03-17",9616.51,10388.64,9546.31,9967.47,360600],["2017-03-20",10037.67,10178.05,9756.89,9967.47,91100],["2017-03-21",9827.09,9827.09,9125.15,9125.15,100151],["2017-03-22",9125.15,9335.73,8633.8,8633.8,76925],["2017-03-23",9125.15,9125.15,8563.6,8984.77,50906],["2017-03-24",8844.38,8844.38,8563.6,8774.19,117801],["2017-03-27",8774.19,8774.19,8423.22,8703.99,141900],["2017-03-28",8563.6,9054.96,8563.6,9054.96,22130],["2017-03-29",8844.38,9054.96,8703.99,8984.77,57400],["2017-03-30",8844.38,8914.57,8703.99,8703.99,23920],["2017-03-31",8633.8,8774.19,8493.41,8633.8,64930],["2017-04-03",8493.41,8774.19,8493.41,8703.99,22400],["2017-04-04",8633.8,8984.77,8633.8,8844.38,23300],["2017-04-05",8774.19,8844.38,8423.22,8633.8,85000],["2017-04-07",8423.22,8703.99,8423.22,8423.22,22010],["2017-04-10",8423.22,8633.8,8423.22,8563.6,30906],["2017-04-11",8423.22,8563.6,8353.02,8493.41,15100],["2017-04-12",8493.41,8703.99,8423.22,8633.8,20400],["2017-04-13",8633.8,8633.8,8423.22,8423.22,42600],["2017-04-14",8353.02,8563.6,8282.83,8493.41,54300],["2017-04-17",8353.02,8563.6,8353.02,8353.02,21300],["2017-04-18",8353.02,8423.22,8353.02,8423.22,35500],["2017-04-19",8353.02,8423.22,8353.02,8353.02,13600],["2017-04-20",8423.22,8423.22,8423.22,8423.22,12200],["2017-04-21",8423.22,8423.22,8423.22,8423.22,17100],["2017-04-24",8423.22,8423.22,8353.02,8353.02,1520],["2017-04-25",8493.41,8493.41,8353.02,8353.02,13800],["2017-04-26",8423.22,8563.6,8423.22,8493.41,17300],["2017-04-27",8423.22,8493.41,8423.22,8423.22,14400],["2017-04-28",8423.22,8423.22,8423.22,8423.22,26103],["2017-05-03",8423.22,8633.8,8423.22,8633.8,7910],["2017-05-04",8493.41,8633.8,8493.41,8493.41,8655],["2017-05-05",8493.41,8493.41,8423.22,8423.22,27300],["2017-05-08",8493.41,8493.41,8423.22,8423.22,22500],["2017-05-09",8423.22,8493.41,8353.02,8353.02,53600],["2017-05-10",8423.22,8493.41,8353.02,8493.41,30800],["2017-05-11",8423.22,8493.41,8423.22,8493.41,16500],["2017-05-12",8563.6,9546.31,8423.22,9125.15,188620],["2017-05-15",9125.15,9335.73,8774.19,8774.19,10435],["2017-05-16",8984.77,8984.77,8633.8,8633.8,20111],["2017-05-17",8703.99,8703.99,8423.22,8563.6,64040],["2017-05-18",8633.8,8703.99,8423.22,8423.22,15260],["2017-05-19",8633.8,8633.8,8353.02,8353.02,20840],["2017-05-22",8633.8,8633.8,8353.02,8563.6,24100],["2017-05-23",8633.8,8633.8,8353.02,8493.41,6201],["2017-05-24",8493.41,8493.41,8353.02,8423.22,2000],["2017-05-25",8423.22,8493.41,8353.02,8493.41,14620],["2017-05-26",8493.41,8563.6,8423.22,8493.41,112300],["2017-05-29",8493.41,8493.41,8423.22,8423.22,51200],["2017-05-30",8493.41,8493.41,8282.83,8353.02,12600],["2017-05-31",8353.02,8353.02,8212.64,8212.64,19100],["2017-06-01",8282.83,8423.22,8282.83,8423.22,43100],["2017-06-02",8282.83,8353.02,8282.83,8353.02,6610],["2017-06-05",8282.83,8353.02,8282.83,8353.02,83907],["2017-06-06",8282.83,8423.22,8282.83,8353.02,49959],["2017-06-07",8353.02,8423.22,8282.83,8353.02,21610],["2017-06-08",8353.02,8423.22,8282.83,8423.22,23700],["2017-06-09",8353.02,8353.02,8282.83,8282.83,2700],["2017-06-12",8282.83,8282.83,8282.83,8282.83,11600],["2017-06-13",8212.64,8353.02,8212.64,8282.83,15000],["2017-06-14",8212.64,8212.64,8072.25,8142.44,43300],["2017-06-15",8142.44,8282.83,8002.06,8072.25,107110],["2017-06-16",8212.64,8212.64,8002.06,8212.64,21600],["2017-06-19",8142.44,8142.44,8072.25,8072.25,6601],["2017-06-20",8072.25,8072.25,8002.06,8002.06,17819],["2017-06-21",8002.06,8072.25,8002.06,8002.06,64800],["2017-06-22",8002.06,8072.25,7931.86,8002.06,28740],["2017-06-23",7931.86,8002.06,7861.67,7861.67,54200],["2017-06-26",7861.67,7931.86,7861.67,7931.86,7000],["2017-06-27",7861.67,7861.67,7651.09,7721.28,106000],["2017-06-28",7721.28,7791.48,7721.28,7791.48,27200],["2017-06-29",7721.28,7791.48,7721.28,7791.48,65508],["2017-06-30",7721.28,8002.06,7721.28,8002.06,87700],["2017-07-03",7791.48,8002.06,7791.48,7861.67,6500],["2017-07-04",8002.06,8002.06,7931.86,7931.86,900],["2017-07-05",7721.28,7861.67,7721.28,7721.28,214600],["2017-07-06",7791.48,7861.67,7791.48,7791.48,4215],["2017-07-07",7861.67,7861.67,7791.48,7861.67,6210],["2017-07-10",7861.67,7931.86,7861.67,7861.67,16928],["2017-07-11",7791.48,7861.67,7791.48,7791.48,30800],["2017-07-12",7791.48,7861.67,7791.48,7791.48,16300],["2017-07-13",7791.48,7791.48,7791.48,7791.48,11200],["2017-07-14",7440.51,7791.48,7440.51,7791.48,19200],["2017-07-17",7791.48,7791.48,7791.48,7791.48,13500],["2017-07-18",7721.28,7791.48,7721.28,7791.48,22100],["2017-07-19",7791.48,7861.67,7791.48,7861.67,19600],["2017-07-20",7861.67,7861.67,7791.48,7861.67,13200],["2017-07-21",7861.67,7931.86,7861.67,7931.86,955],["2017-07-24",7791.48,7931.86,7791.48,7931.86,14000],["2017-07-25",7931.86,8002.06,7931.86,8002.06,3100],["2017-07-26",8072.25,8353.02,7931.86,7931.86,17420],["2017-07-27",7791.48,7931.86,7791.48,7931.86,12320],["2017-07-28",8155.56,8155.56,8008.62,8008.62,9710],["2017-07-31",8155.56,8155.56,8155.56,8155.56,1600],["2017-08-01",8082.09,8155.56,8082.09,8155.56,20400],["2017-08-02",8082.09,8082.09,8082.09,8082.09,8900],["2017-08-03",8082.09,8155.56,8082.09,8155.56,9600],["2017-08-04",8229.04,8375.98,8155.56,8302.51,14300],["2017-08-07",8375.98,8375.98,8229.04,8229.04,1800],["2017-08-08",8375.98,8449.46,8229.04,8375.98,25453],["2017-08-09",8229.04,8302.51,7567.78,8229.04,11100],["2017-08-10",8229.04,8375.98,8229.04,8229.04,209330],["2017-08-11",8155.56,8229.04,8155.56,8229.04,15900],["2017-08-14",8229.04,8302.51,8229.04,8302.51,500],["2017-08-15",8229.04,8302.51,8229.04,8302.51,10710],["2017-08-16",8302.51,8375.98,8229.04,8375.98,7630],["2017-08-17",8302.51,8375.98,8302.51,8302.51,900],["2017-08-18",8229.04,8302.51,8229.04,8229.04,25500],["2017-08-21",8302.51,8302.51,8302.51,8302.51,100],["2017-08-22",8302.51,8302.51,8082.09,8082.09,7027],["2017-08-23",8302.51,8302.51,8229.04,8229.04,5700],["2017-08-24",8155.56,8302.51,8155.56,8302.51,234000],["2017-08-25",8229.04,8229.04,8229.04,8229.04,166300],["2017-08-28",8229.04,8522.93,8229.04,8522.93,30909],["2017-08-29",8375.98,8522.93,8302.51,8522.93,13900],["2017-08-30",8449.46,8522.93,8302.51,8302.51,2000],["2017-08-31",8522.93,8522.93,8375.98,8449.46,8100],["2017-09-01",8449.46,8449.46,8449.46,8449.46,0],["2017-09-05",8082.09,8522.93,8082.09,8449.46,2500],["2017-09-06",8449.46,8522.93,8302.51,8302.51,1301],["2017-09-07",8522.93,8522.93,8229.04,8375.98,17462],["2017-09-08",8302.51,8449.46,8302.51,8449.46,11600],["2017-09-11",8449.46,8449.46,8155.56,8375.98,9300],["2017-09-12",8302.51,8449.46,8302.51,8449.46,33900],["2017-09-13",8449.46,8449.46,8302.51,8302.51,12809],["2017-09-14",8449.46,8449.46,8449.46,8449.46,500],["2017-09-15",8449.46,8449.46,8449.46,8449.46,501],["2017-09-18",8229.04,8449.46,8229.04,8449.46,9400],["2017-09-19",8229.04,8449.46,8229.04,8302.51,9200],["2017-09-20",8375.98,8449.46,8229.04,8375.98,9500],["2017-09-21",8449.46,8449.46,8229.04,8449.46,37500],["2017-09-22",8449.46,8449.46,8302.51,8302.51,500],["2017-09-25",8375.98,8449.46,8229.04,8229.04,400],["2017-09-26",8229.04,8375.98,8155.56,8375.98,3200],["2017-09-27",8449.46,8449.46,8155.56,8302.51,1150],["2017-09-28",8302.51,8302.51,8302.51,8302.51,0],["2017-09-29",8155.56,8375.98,8082.09,8375.98,11100],["2017-10-02",8302.51,8449.46,8155.56,8375.98,31200],["2017-10-03",8375.98,8375.98,8155.56,8375.98,2900],["2017-10-04",8375.98,8375.98,8375.98,8375.98,300],["2017-10-05",8155.56,8375.98,8155.56,8302.51,17250],["2017-10-06",8155.56,8449.46,8155.56,8449.46,57400],["2017-10-09",8302.51,8302.51,8302.51,8302.51,5000],["2017-10-10",8302.51,8302.51,8302.51,8302.51,0],["2017-10-11",8229.04,8375.98,8229.04,8375.98,3600],["2017-10-12",8375.98,8522.93,8375.98,8522.93,44000],["2017-10-13",8449.46,8449.46,8449.46,8449.46,0],["2017-10-16",8449.46,8449.46,8449.46,8449.46,0],["2017-10-17",8155.56,8375.98,8155.56,8302.51,3900],["2017-10-18",8229.04,8229.04,8229.04,8229.04,1000],["2017-10-19",8229.04,8229.04,8155.56,8229.04,3100],["2017-10-20",8155.56,8229.04,8155.56,8155.56,16300],["2017-10-23",8155.56,8155.56,8155.56,8155.56,5800],["2017-10-24",8155.56,8155.56,8155.56,8155.56,150],["2017-10-25",8155.56,8155.56,8155.56,8155.56,0],["2017-10-26",8155.56,8155.56,8155.56,8155.56,4200],["2017-10-27",8155.56,8155.56,8155.56,8155.56,20],["2017-10-30",8155.56,8155.56,8155.56,8155.56,200],["2017-10-31",8155.56,8155.56,8155.56,8155.56,6500],["2017-11-01",8155.56,8155.56,8155.56,8155.56,0],["2017-11-02",8155.56,8155.56,8155.56,8155.56,200],["2017-11-03",8155.56,8155.56,8155.56,8155.56,1000],["2017-11-06",8082.09,8082.09,8082.09,8082.09,28000],["2017-11-07",8155.56,8302.51,8155.56,8229.04,39800],["2017-11-08",8155.56,8155.56,8155.56,8155.56,500],["2017-11-09",8082.09,8082.09,8082.09,8082.09,30600],["2017-11-10",8082.09,8155.56,8082.09,8082.09,31710],["2017-11-13",8082.09,8082.09,8082.09,8082.09,3400],["2017-11-14",8155.56,8229.04,8082.09,8082.09,800],["2017-11-15",7935.14,8229.04,7935.14,8229.04,3800],["2017-11-16",8082.09,8155.56,8082.09,8155.56,5300],["2017-11-17",8155.56,8816.83,8082.09,8229.04,10200],["2017-11-20",7935.14,8229.04,7935.14,8229.04,28100],["2017-11-21",8082.09,8082.09,8082.09,8082.09,200],["2017-11-22",8155.56,8155.56,8082.09,8082.09,400],["2017-11-23",8082.09,8155.56,8082.09,8155.56,1300],["2017-11-24",8082.09,8082.09,8082.09,8082.09,0],["2017-11-27",8082.09,8229.04,8082.09,8082.09,3300],["2017-11-28",7714.72,8082.09,7641.25,8082.09,22600],["2017-11-29",7935.14,7935.14,7861.67,7861.67,2500],["2017-11-30",7861.67,8082.09,7861.67,8082.09,8500],["2017-12-01",8082.09,8082.09,8082.09,8082.09,1200],["2017-12-04",8082.09,8743.35,8082.09,8155.56,37609],["2017-12-05",8522.93,8522.93,8155.56,8155.56,13500],["2017-12-06",8375.98,8449.46,8375.98,8449.46,8700],["2017-12-07",8449.46,8522.93,8449.46,8449.46,2600],["2017-12-08",8449.46,8449.46,8229.04,8449.46,1200],["2017-12-11",8375.98,8375.98,8375.98,8375.98,200],["2017-12-12",8375.98,8375.98,8082.09,8302.51,22900],["2017-12-13",8229.04,8229.04,8229.04,8229.04,4400],["2017-12-14",8449.46,8449.46,8302.51,8302.51,1000],["2017-12-15",8375.98,8375.98,8375.98,8375.98,2100],["2017-12-18",8375.98,8449.46,8375.98,8449.46,1400],["2017-12-19",8375.98,8375.98,8375.98,8375.98,5800],["2017-12-20",8375.98,8375.98,8302.51,8375.98,4500],["2017-12-21",8449.46,8449.46,8082.09,8302.51,2100],["2017-12-22",8155.56,8229.04,8155.56,8229.04,800],["2017-12-25",8229.04,8229.04,8229.04,8229.04,1000],["2017-12-26",8449.46,8522.93,8449.46,8449.46,8800],["2017-12-27",8375.98,8375.98,8302.51,8375.98,5200],["2017-12-28",8375.98,8375.98,8229.04,8375.98,2800],["2017-12-29",8375.98,8375.98,7567.78,7567.78,9900],["2018-01-02",8375.98,8375.98,8229.04,8229.04,1300],["2018-01-03",8596.41,9404.61,8596.41,9404.61,87230],["2018-01-04",10727.14,10727.14,10139.35,10286.3,357500],["2018-01-05",10286.3,10286.3,9551.56,9625.03,31800],["2018-01-08",9698.51,10212.82,9404.61,10139.35,65010],["2018-01-09",9918.93,10212.82,9551.56,9551.56,137310],["2018-01-10",9845.46,9845.46,9625.03,9698.51,32800],["2018-01-11",9625.03,9845.46,9625.03,9625.03,15800],["2018-01-12",9625.03,9625.03,9257.67,9331.14,67600],["2018-01-15",9404.61,10139.35,9404.61,10139.35,72700],["2018-01-16",10139.35,10286.3,9918.93,10139.35,42140],["2018-01-17",9992.4,10065.88,9771.98,9992.4,24100],["2018-01-18",9845.46,9845.46,9698.51,9698.51,10200],["2018-01-19",9845.46,9845.46,9551.56,9551.56,12900],["2018-01-22",9918.93,11021.03,9918.93,10286.3,262900],["2018-01-23",10286.3,11535.35,10286.3,11461.87,269010],["2018-01-24",11608.82,12784.4,11608.82,12784.4,710440],["2018-01-25",14474.29,14474.29,13666.08,13666.08,954800],["2018-01-26",13886.5,13959.97,12931.34,13372.19,581188],["2018-01-29",13592.61,13592.61,12417.03,12784.4,402530],["2018-01-30",12563.98,12563.98,11976.19,12343.56,360400],["2018-01-31",12343.56,13078.29,12270.08,12343.56,651900],["2018-02-01",12637.45,12637.45,11902.71,12196.61,156600],["2018-02-02",11902.71,11902.71,10653.66,11241.45,462200],["2018-02-05",11241.45,11241.45,10286.3,10286.3,188000],["2018-02-06",9918.93,10139.35,9184.19,9918.93,453700],["2018-02-07",10286.3,10800.61,10065.88,10800.61,158000],["2018-02-08",11021.03,11167.98,10580.19,10653.66,175900],["2018-02-09",10286.3,11167.98,9625.03,11021.03,155400],["2018-02-12",10727.14,11755.77,10653.66,11682.29,74800],["2018-02-13",11755.77,12270.08,11608.82,12196.61,99100],["2018-02-21",12343.56,12710.92,11976.19,12123.14,195900],["2018-02-22",12490.5,12710.92,12123.14,12196.61,102700],["2018-02-23",12490.5,13592.61,12417.03,13445.66,322560],["2018-02-26",13886.5,14033.45,12417.03,12857.87,552110],["2018-02-27",12637.45,12710.92,12049.66,12123.14,321503],["2018-02-28",12123.14,12417.03,11976.19,12123.14,227100],["2018-03-01",12123.14,12490.5,11976.19,12049.66,557700],["2018-03-02",12123.14,12123.14,11682.29,11902.71,384810],["2018-03-05",11902.71,11976.19,11461.87,11682.29,356910],["2018-03-06",11461.87,11755.77,11094.51,11094.51,470000],["2018-03-07",11167.98,11167.98,10653.66,10874.09,438800],["2018-03-08",11021.03,12123.14,11021.03,11461.87,399300],["2018-03-09",11755.77,12270.08,11388.4,11388.4,539700],["2018-03-12",11755.77,11755.77,10947.56,11021.03,374100],["2018-03-13",11167.98,11314.93,10580.19,10874.09,381300],["2018-03-14",10800.61,11241.45,10359.77,11167.98,1290900],["2018-03-15",11314.93,11755.77,11021.03,11755.77,1187400],["2018-03-16",11755.77,12270.08,11682.29,11829.24,968320],["2018-03-19",11902.71,11902.71,11167.98,11388.4,738500],["2018-03-20",11388.4,11388.4,10947.56,11021.03,688200],["2018-03-21",11021.03,11314.93,10800.61,10947.56,355400],["2018-03-22",10874.09,11388.4,10727.14,10800.61,369700],["2018-03-23",10727.14,10727.14,10286.3,10506.72,522100],["2018-03-26",10580.19,11608.82,10359.77,11388.4,51183480],["2018-03-27",11755.77,12196.61,11461.87,11535.35,840720],["2018-03-28",11608.82,11608.82,11167.98,11535.35,210900],["2018-03-29",11535.35,11535.35,11021.03,11167.98,218800],["2018-03-30",11167.98,11388.4,11094.51,11314.93,250040],["2018-04-02",11241.45,11535.35,11094.51,11241.45,172100],["2018-04-03",11314.93,11314.93,11021.03,11021.03,270300],["2018-04-04",11461.87,11755.77,11314.93,11682.29,468800],["2018-04-05",11682.29,12784.4,11682.29,12123.14,1292700],["2018-04-06",12049.66,12049.66,11388.4,11682.29,518400],["2018-04-09",11755.77,11755.77,11241.45,11388.4,350500],["2018-04-10",11461.87,11535.35,11241.45,11461.87,291900],["2018-04-11",11388.4,11535.35,11241.45,11241.45,226600],["2018-04-12",11241.45,11461.87,11094.51,11461.87,141300],["2018-04-13",11388.4,11755.77,11314.93,11535.35,255000],["2018-04-16",11388.4,11461.87,11314.93,11314.93,98000],["2018-04-17",11535.35,11535.35,11241.45,11388.4,131800],["2018-04-18",11314.93,11388.4,10947.56,10947.56,263300],["2018-04-19",11021.03,11021.03,10727.14,10874.09,173300],["2018-04-20",10947.56,11241.45,10947.56,11094.51,37100],["2018-04-23",11094.51,11094.51,10653.66,10800.61,200800],["2018-04-24",10727.14,10874.09,10506.72,10800.61,165600],["2018-04-26",10800.61,10800.61,9771.98,10065.88,307500],["2018-04-27",10139.35,10286.3,9771.98,9918.93,267700],["2018-05-02",9918.93,9918.93,9404.61,9478.09,303800],["2018-05-03",9551.56,9625.03,9184.19,9331.14,360300],["2018-05-04",9551.56,9771.98,9257.67,9478.09,218300],["2018-05-07",9551.56,9551.56,9184.19,9551.56,271100],["2018-05-08",9551.56,10212.82,9551.56,9698.51,399300],["2018-05-09",9698.51,9698.51,9551.56,9551.56,133000],["2018-05-10",9551.56,9625.03,9331.14,9478.09,100900],["2018-05-11",9331.14,9478.09,8963.77,9184.19,362200],["2018-05-14",9331.14,9331.14,9184.19,9331.14,329200],["2018-05-15",9331.14,9625.03,9331.14,9478.09,259600],["2018-05-16",9404.61,9478.09,9331.14,9331.14,87200],["2018-05-17",9331.14,9404.61,9110.72,9184.19,177400],["2018-05-18",9257.67,9257.67,8963.77,9110.72,146500],["2018-05-21",9110.72,9184.19,8743.35,8816.83,457200],["2018-05-22",8816.83,8816.83,8229.04,8375.98,370500],["2018-05-23",8596.41,8963.77,8229.04,8596.41,286900],["2018-05-24",8743.35,8743.35,8375.98,8522.93,264000],["2018-05-25",8522.93,8522.93,8082.09,8449.46,267600],["2018-05-28",8302.51,8302.51,7567.78,7861.67,226100],["2018-05-29",8008.62,8229.04,7861.67,8229.04,110200],["2018-05-30",8155.56,8229.04,8008.62,8082.09,84800],["2018-05-31",8082.09,8229.04,8082.09,8229.04,369300],["2018-06-01",8229.04,8522.93,8155.56,8449.46,766500],["2018-06-04",8522.93,8963.77,8522.93,8669.88,562000],["2018-06-05",8743.35,8963.77,8743.35,8890.3,345100],["2018-06-06",8816.83,8963.77,8669.88,8816.83,497700],["2018-06-07",8816.83,9037.25,8816.83,8963.77,507500],["2018-06-08",8963.77,9257.67,8890.3,9257.67,181500],["2018-06-11",9110.72,9404.61,9110.72,9110.72,96900],["2018-06-12",9037.25,9037.25,8596.41,8743.35,222500],["2018-06-13",8743.35,8816.83,8669.88,8743.35,118800],["2018-06-14",8669.88,8743.35,8522.93,8669.88,107800],["2018-06-15",8596.41,8743.35,8522.93,8669.88,108800],["2018-06-18",8596.41,8963.77,8522.93,8669.88,202500],["2018-06-19",8596.41,8596.41,8082.09,8302.51,343800],["2018-06-20",8375.98,8449.46,8155.56,8375.98,49900],["2018-06-21",8302.51,8302.51,8229.04,8229.04,80300],["2018-06-22",8229.04,8449.46,8229.04,8375.98,138200],["2018-06-25",8449.46,8522.93,8375.98,8375.98,76200],["2018-06-26",8302.51,8375.98,8229.04,8375.98,90400],["2018-06-27",8375.98,8375.98,8302.51,8375.98,54800],["2018-06-28",8302.51,8302.51,8155.56,8302.51,79400],["2018-06-29",8229.04,8229.04,8008.62,8155.56,109700],["2018-07-02",8008.62,8008.62,7788.2,7935.14,102300],["2018-07-03",7861.67,7861.67,7347.35,7494.3,413300],["2018-07-04",7567.78,7567.78,7053.46,7273.88,335000],["2018-07-05",7347.35,7347.35,6539.15,6979.99,429700],["2018-07-06",6979.99,6979.99,6245.25,6686.09,348600],["2018-07-09",6612.62,6759.57,6098.3,6318.73,397800],["2018-07-10",6318.73,6392.2,6171.78,6392.2,124100],["2018-07-11",6318.73,6465.67,6245.25,6392.2,136100],["2018-07-12",6392.2,6759.57,6392.2,6612.62,531300],["2018-07-13",6759.57,6759.57,6539.15,6612.62,177600],["2018-07-16",6686.09,6759.57,6539.15,6612.62,57200],["2018-07-17",6612.62,6686.09,6465.67,6612.62,49000],["2018-07-18",6612.62,6612.62,6392.2,6612.62,301700],["2018-07-19",6612.62,6906.51,6612.62,6833.04,888900],["2018-07-20",6833.04,7273.88,6833.04,6906.51,572900],["2018-07-23",6906.51,7053.46,6833.04,6906.51,169200],["2018-07-24",6833.04,6906.51,6686.09,6759.57,437000],["2018-07-25",6833.04,6833.04,6539.15,6539.15,615600],["2018-07-26",6612.62,6612.62,6392.2,6465.67,342300],["2018-07-27",6539.15,6686.09,6465.67,6612.62,240300],["2018-07-30",6686.09,6686.09,6465.67,6539.15,262300],["2018-07-31",6612.62,7053.46,6612.62,6686.09,685900],["2018-08-01",6833.04,6979.99,6686.09,6833.04,524900],["2018-08-02",6906.51,6906.51,6686.09,6833.04,243800],["2018-08-03",6906.51,7567.78,6906.51,7347.35,1479500],["2018-08-06",7347.35,7641.25,7347.35,7494.3,798000],["2018-08-07",7494.3,7567.78,7200.41,7273.88,225300],["2018-08-08",7273.88,7494.3,7126.93,7347.35,702900],["2018-08-09",7347.35,7567.78,7273.88,7273.88,419100],["2018-08-10",7347.35,7347.35,7053.46,7200.41,296000],["2018-08-13",6686.09,7126.93,6686.09,6979.99,312900],["2018-08-14",6979.99,6979.99,6612.62,6759.57,735300],["2018-08-15",6833.04,7126.93,6833.04,6906.51,365300],["2018-08-16",6979.99,6979.99,6833.04,6979.99,114400],["2018-08-17",6979.99,6979.99,6833.04,6906.51,161200],["2018-08-20",6979.99,7200.41,6906.51,7126.93,963900],["2018-08-21",7126.93,7494.3,7126.93,7347.35,842500],["2018-08-22",7420.83,7494.3,7273.88,7273.88,182800],["2018-08-23",7273.88,7273.88,7053.46,7126.93,640100],["2018-08-24",7126.93,7200.41,6979.99,7126.93,374900],["2018-08-27",7126.93,7420.83,7053.46,7273.88,740300],["2018-08-28",7200.41,7273.88,7126.93,7273.88,150400],["2018-08-29",7200.41,7347.35,7053.46,7273.88,427500],["2018-08-30",7353.61,7506.81,7277.01,7506.81,877600],["2018-08-31",7506.81,7506.81,7353.61,7430.21,194600],["2018-09-04",7430.21,7430.21,7200.41,7277.01,409100],["2018-09-05",7200.41,7506.81,7123.81,7353.61,741100],["2018-09-06",7430.21,7430.21,7277.01,7353.61,163700],["2018-09-07",7353.61,8119.61,7200.41,7813.21,1756500],["2018-09-10",7966.41,8272.81,7889.81,8119.61,1564500],["2018-09-11",7813.21,8196.21,7813.21,8119.61,630400],["2018-09-12",8426.01,8655.81,8119.61,8196.21,1499500],["2018-09-13",8272.81,8426.01,8196.21,8272.81,967800],["2018-09-14",8272.81,8349.41,8196.21,8272.81,777500],["2018-09-17",8196.21,8272.81,7966.41,8043.01,724000],["2018-09-18",7966.41,9038.81,7813.21,8885.61,2853700],["2018-09-19",9115.41,9804.81,8885.61,9804.81,1865600],["2018-09-20",10341.01,10800.61,9804.81,10034.61,2113000],["2018-09-21",9881.41,9881.41,9268.61,9498.41,1901600],["2018-09-24",9345.21,9804.81,9345.21,9651.61,724800],["2018-09-25",9651.61,10264.41,9575.01,10034.61,1881500],["2018-09-26",10187.81,10417.61,9958.01,10264.41,1544700],["2018-09-27",10341.01,10647.41,10187.81,10264.41,1513900],["2018-09-28",10341.01,10341.01,9958.01,10111.21,1013900],["2018-10-01",10187.81,10187.81,9575.01,9728.21,1200100],["2018-10-02",9804.81,10111.21,9651.61,9881.41,887900],["2018-10-03",9881.41,9958.01,9651.61,9881.41,524000],["2018-10-04",9881.41,10034.61,9728.21,9958.01,759700],["2018-10-05",9958.01,10647.41,9881.41,10264.41,2330700],["2018-10-08",10264.41,10264.41,10034.61,10187.81,418200],["2018-10-09",9958.01,10264.41,9958.01,10187.81,434400],["2018-10-10",10187.81,10494.21,9804.81,9881.41,1911900],["2018-10-11",9804.81,10034.61,8809.01,9192.01,2164900],["2018-10-12",9192.01,9728.21,8885.61,9651.61,978200],["2018-10-15",9728.21,9728.21,9268.61,9345.21,560600],["2018-10-16",9345.21,9498.41,9268.61,9421.81,321100],["2018-10-17",9575.01,9728.21,9498.41,9728.21,701200],["2018-10-18",9651.61,10034.61,9498.41,9651.61,622100],["2018-10-19",9804.81,9958.01,9421.81,9881.41,530900],["2018-10-22",9728.21,9881.41,9575.01,9651.61,372900],["2018-10-23",9651.61,9651.61,9192.01,9421.81,1041200],["2018-10-24",9421.81,9421.81,8962.21,9038.81,668900],["2018-10-25",8809.01,8962.21,8272.81,8885.61,734000],["2018-10-26",9038.81,9421.81,8732.41,8732.41,512800],["2018-10-29",8885.61,8962.21,8579.21,8732.41,249000],["2018-10-30",10034.61,10034.61,8349.41,8655.81,253700],["2018-10-31",8885.61,9421.81,8809.01,9192.01,599300],["2018-11-01",9115.41,9345.21,8885.61,8962.21,387200],["2018-11-02",9115.41,9651.61,9115.41,9498.41,1187900],["2018-11-05",9421.81,9651.61,9421.81,9498.41,339100],["2018-11-06",9575.01,9804.81,9345.21,9345.21,485100],["2018-11-07",9498.41,9651.61,9115.41,9421.81,891000],["2018-11-08",9421.81,9651.61,9345.21,9421.81,369000],["2018-11-09",9498.41,9498.41,9115.41,9268.61,309700],["2018-11-12",9192.01,9345.21,8962.21,9345.21,395600],["2018-11-13",9192.01,9881.41,8962.21,9881.41,2455700],["2018-11-14",9804.81,10111.21,9498.41,9651.61,934000],["2018-11-15",9881.41,9881.41,9421.81,9498.41,710000],["2018-11-16",9575.01,9804.81,9575.01,9651.61,948100],["2018-11-19",9651.61,9728.21,9421.81,9498.41,466900],["2018-11-20",9498.41,9651.61,9345.21,9651.61,544200],["2018-11-21",9498.41,9728.21,9345.21,9651.61,650600],["2018-11-22",9575.01,10264.41,9192.01,10111.21,2692000],["2018-11-23",10034.61,10187.81,9958.01,10111.21,760400],["2018-11-26",9958.01,10111.21,9881.41,9958.01,626300],["2018-11-27",9881.41,10034.61,9498.41,9651.61,1235200],["2018-11-28",9651.61,9728.21,9421.81,9575.01,592900],["2018-11-29",9651.61,9728.21,9268.61,9498.41,724600],["2018-11-30",9421.81,9421.81,8962.21,9192.01,1318300],["2018-12-03",9268.61,9575.01,9268.61,9421.81,827300],["2018-12-04",9421.81,9498.41,9192.01,9268.61,820700],["2018-12-05",9192.01,9421.81,9115.41,9345.21,433800],["2018-12-06",9268.61,9421.81,9192.01,9345.21,347300],["2018-12-07",9421.81,9421.81,9192.01,9345.21,474800],["2018-12-10",9345.21,9498.41,9268.61,9421.81,498700],["2018-12-11",9421.81,9421.81,9192.01,9268.61,405900],["2018-12-12",9192.01,9345.21,9115.41,9192.01,609800],["2018-12-13",9268.61,9498.41,9268.61,9345.21,431100],["2018-12-14",9345.21,9421.81,9192.01,9268.61,226100],["2018-12-17",9345.21,9345.21,8885.61,9038.81,1277800],["2018-12-18",8809.01,8962.21,8655.81,8809.01,725200],["2018-12-19",8732.41,8885.61,8579.21,8732.41,448300],["2018-12-20",8655.81,8732.41,8579.21,8655.81,184900],["2018-12-21",8579.21,8579.21,8426.01,8579.21,215400],["2018-12-24",8732.41,8732.41,8196.21,8272.81,548600],["2018-12-25",8119.61,8119.61,7736.61,7966.41,720100],["2018-12-26",7966.41,8196.21,7889.81,7966.41,345500],["2018-12-27",8196.21,8349.41,7966.41,8043.01,473800],["2018-12-28",8196.21,8196.21,8043.01,8119.61,183800],["2019-01-02",8119.61,8349.41,8043.01,8119.61,217900],["2019-01-03",8119.61,8119.61,7813.21,7966.41,400400],["2019-01-04",7966.41,8043.01,7813.21,7889.81,297500],["2019-01-07",8043.01,8119.61,7889.81,8119.61,344200],["2019-01-08",8119.61,8502.61,8043.01,8426.01,652500],["2019-01-09",8426.01,8502.61,8349.41,8349.41,206700],["2019-01-10",8426.01,8426.01,8196.21,8196.21,309900],["2019-01-11",8272.81,8349.41,8043.01,8272.81,267300],["2019-01-14",8119.61,8426.01,8119.61,8272.81,235500],["2019-01-15",8272.81,8962.21,8272.81,8885.61,1031800],["2019-01-16",8885.61,8962.21,8732.41,8809.01,765600],["2019-01-17",8885.61,8885.61,8655.81,8732.41,209400],["2019-01-18",8655.81,8732.41,8579.21,8579.21,256000],["2019-01-21",8655.81,9038.81,8579.21,8732.41,566500],["2019-01-22",8809.01,8809.01,8579.21,8655.81,182000],["2019-01-23",8655.81,8885.61,8655.81,8732.41,438700],["2019-01-24",8655.81,8885.61,8579.21,8732.41,418800],["2019-01-25",8885.61,9192.01,8579.21,8732.41,342700],["2019-01-28",8655.81,8732.41,8579.21,8732.41,171400],["2019-01-29",8655.81,8809.01,8579.21,8732.41,344300],["2019-01-30",8732.41,9192.01,8579.21,9038.81,36977300],["2019-01-31",8962.21,9038.81,8732.41,8809.01,949700],["2019-02-01",8809.01,8885.61,8732.41,8885.61,335100],["2019-02-11",8885.61,9038.81,8885.61,9038.81,711500],["2019-02-12",9038.81,9345.21,8962.21,9268.61,1768400],["2019-02-13",9268.61,9345.21,9192.01,9268.61,770800],["2019-02-14",9268.61,9268.61,9038.81,9038.81,717400],["2019-02-15",9115.41,9192.01,8962.21,9038.81,536200],["2019-02-18",9038.81,9192.01,8962.21,9192.01,787100],["2019-02-19",9192.01,9421.81,9192.01,9268.61,2571200],["2019-02-20",9268.61,9345.21,9192.01,9192.01,600300],["2019-02-21",9268.61,9268.61,9038.81,9115.41,679400],["2019-02-22",9115.41,9268.61,8885.61,8962.21,1264000],["2019-02-25",9038.81,9038.81,8655.81,8809.01,1245200],["2019-02-26",8809.01,8885.61,8732.41,8885.61,623100],["2019-02-27",8885.61,9038.81,8885.61,8962.21,647900],["2019-02-28",9038.81,9038.81,8655.81,8809.01,679200],["2019-03-01",8885.61,9345.21,8732.41,9192.01,1617500],["2019-03-04",9192.01,9498.41,9192.01,9345.21,1235600],["2019-03-05",9345.21,9345.21,9115.41,9192.01,658700],["2019-03-06",9115.41,9651.61,9038.81,9651.61,1413900],["2019-03-07",9651.61,10111.21,9498.41,9575.01,1610800],["2019-03-08",9575.01,9651.61,9345.21,9421.81,709300],["2019-03-11",9421.81,9651.61,9345.21,9575.01,871100],["2019-03-12",9651.61,9881.41,9575.01,9728.21,963700],["2019-03-13",9728.21,9728.21,9421.81,9575.01,591700],["2019-03-14",9575.01,9651.61,9421.81,9575.01,478400],["2019-03-15",9575.01,9881.41,9421.81,9804.81,1047100],["2019-03-18",9728.21,10264.41,9728.21,10264.41,2678700],["2019-03-19",10264.41,10494.21,10034.61,10187.81,1721300],["2019-03-20",10111.21,10264.41,9958.01,10264.41,1285400],["2019-03-21",10111.21,10341.01,9881.41,10034.61,1889500],["2019-03-22",10034.61,10111.21,9728.21,9881.41,794200],["2019-03-25",9728.21,9728.21,9345.21,9575.01,981300],["2019-03-26",9575.01,9575.01,9345.21,9575.01,473400],["2019-03-27",9575.01,9804.81,9575.01,9804.81,485300],["2019-03-28",9651.61,9804.81,9651.61,9728.21,197100],["2019-03-29",9651.61,9728.21,9575.01,9575.01,373100],["2019-04-01",9728.21,9728.21,9498.41,9575.01,535100],["2019-04-02",9651.61,9804.81,9498.41,9575.01,325900],["2019-04-03",9498.41,9651.61,9421.81,9575.01,263900],["2019-04-04",9651.61,9804.81,9575.01,9651.61,375400],["2019-04-05",9651.61,9651.61,9575.01,9651.61,259600],["2019-04-08",9651.61,9728.21,9345.21,9575.01,433300],["2019-04-09",9651.61,9804.81,9498.41,9575.01,633100],["2019-04-10",9421.81,9498.41,9345.21,9498.41,250000],["2019-04-11",9421.81,9498.41,9421.81,9421.81,271800],["2019-04-12",9421.81,9651.61,9421.81,9575.01,475900],["2019-04-16",9498.41,9498.41,9345.21,9421.81,308400],["2019-04-17",9421.81,9421.81,9192.01,9268.61,333800],["2019-04-18",9268.61,9268.61,8809.01,8885.61,1114500],["2019-04-19",8962.21,9038.81,8885.61,8962.21,209300],["2019-04-22",9038.81,9038.81,8655.81,8732.41,512500],["2019-04-23",8655.81,8809.01,8655.81,8809.01,348000],["2019-04-24",8809.01,9038.81,8809.01,8962.21,292300],["2019-04-25",8962.21,9115.41,8885.61,9038.81,284500],["2019-04-26",8962.21,9038.81,8885.61,9038.81,84000],["2019-05-02",8962.21,8962.21,8732.41,8809.01,315000],["2019-05-03",8732.41,8962.21,8732.41,8885.61,441000],["2019-05-06",8809.01,8885.61,8655.81,8655.81,790800],["2019-05-07",8910.35,8910.35,8600.43,8755.39,223700],["2019-05-08",8677.91,8755.39,8600.43,8755.39,197000],["2019-05-09",8755.39,8832.87,8677.91,8755.39,334100],["2019-05-10",8755.39,8910.35,8677.91,8832.87,322100],["2019-05-13",8677.91,8910.35,8677.91,8910.35,218900],["2019-05-14",8832.87,9297.76,8755.39,9297.76,1024500],["2019-05-15",9375.24,9375.24,9142.8,9220.28,288500],["2019-05-16",9220.28,9297.76,9065.31,9065.31,227400],["2019-05-17",9142.8,9142.8,8987.83,8987.83,273700],["2019-05-20",8755.39,9142.8,8755.39,8987.83,629000],["2019-05-21",9065.31,9220.28,8987.83,9065.31,307500],["2019-05-22",9065.31,9142.8,8910.35,8987.83,303500],["2019-05-23",8910.35,9065.31,8910.35,9065.31,303000],["2019-05-24",8910.35,9297.76,8910.35,9065.31,739400],["2019-05-27",9142.8,9142.8,9065.31,9142.8,198700],["2019-05-28",9065.31,9297.76,8987.83,9220.28,404600],["2019-05-29",9220.28,9297.76,9142.8,9220.28,453900],["2019-05-30",9220.28,9220.28,8987.83,9065.31,335600],["2019-05-31",9142.8,9142.8,8910.35,8910.35,717300],["2019-06-03",8910.35,8987.83,8832.87,8910.35,200600],["2019-06-04",8910.35,8987.83,8677.91,8832.87,408100],["2019-06-05",8910.35,8987.83,8832.87,8910.35,392800],["2019-06-06",8987.83,8987.83,8755.39,8755.39,174800],["2019-06-07",8832.87,8987.83,8832.87,8987.83,233700],["2019-06-10",8987.83,9065.31,8910.35,8987.83,261800],["2019-06-11",9069.54,9232.96,9069.54,9151.25,353500],["2019-06-12",9151.25,9151.25,8906.13,8987.83,197800],["2019-06-13",9069.54,9069.54,8906.13,8987.83,132800],["2019-06-14",8987.83,8987.83,8824.42,8906.13,325700],["2019-06-17",8906.13,8906.13,8824.42,8906.13,171900],["2019-06-18",8824.42,8906.13,8742.71,8906.13,237800],["2019-06-19",8987.83,8987.83,8824.42,8906.13,91100],["2019-06-20",8824.42,8987.83,8824.42,8987.83,121300],["2019-06-21",8987.83,8987.83,8824.42,8906.13,100100],["2019-06-24",8824.42,8824.42,8661.0,8824.42,616700],["2019-06-25",8742.71,8824.42,8661.0,8742.71,314500],["2019-06-26",8906.13,9314.66,8824.42,9232.96,1466300],["2019-06-27",9232.96,9232.96,8906.13,8987.83,309800],["2019-06-28",8906.13,9069.54,8906.13,9069.54,180200],["2019-07-01",9151.25,9314.66,8987.83,9069.54,384300],["2019-07-02",9151.25,9151.25,8906.13,8906.13,232300],["2019-07-03",8987.83,9069.54,8906.13,8906.13,379400],["2019-07-04",8824.42,8987.83,8824.42,8987.83,253100],["2019-07-05",8906.13,8987.83,8824.42,8906.13,255600],["2019-07-08",8906.13,8906.13,8742.71,8742.71,526500],["2019-07-09",8742.71,8742.71,8661.0,8742.71,219100],["2019-07-10",8742.71,8742.71,8579.3,8661.0,324800],["2019-07-11",8661.0,8661.0,8334.17,8497.59,865200],["2019-07-12",8415.88,8497.59,8415.88,8415.88,222900],["2019-07-15",8415.88,8661.0,8415.88,8497.59,304100],["2019-07-16",8579.3,8579.3,8415.88,8497.59,203600],["2019-07-17",8497.59,8579.3,8415.88,8497.59,117000],["2019-07-18",8415.88,8497.59,8334.17,8415.88,240400],["2019-07-19",8415.88,8415.88,8170.76,8415.88,541800],["2019-07-22",8334.17,8334.17,8007.34,8170.76,797200],["2019-07-23",8170.76,8170.76,8007.34,8170.76,293700],["2019-07-24",8170.76,8170.76,7925.63,8007.34,332400],["2019-07-25",8007.34,8170.76,7925.63,8170.76,282400],["2019-07-26",8170.76,8252.47,8089.05,8089.05,232600],["2019-07-29",8089.05,8089.05,7925.63,7925.63,132500],["2019-07-30",8007.34,8007.34,7598.8,7680.51,1555900],["2019-07-31",7762.22,7762.22,7435.39,7598.8,464800],["2019-08-01",7517.1,7843.93,7517.1,7843.93,1675000],["2019-08-02",7598.8,7925.63,7598.8,7762.22,365200],["2019-08-05",7762.22,7762.22,7517.1,7598.8,226500],["2019-08-06",7517.1,7517.1,7353.68,7517.1,1296200],["2019-08-07",7353.68,7598.8,7353.68,7598.8,150900],["2019-08-08",7598.8,7598.8,7435.39,7517.1,158400],["2019-08-09",7517.1,7762.22,7517.1,7680.51,202200],["2019-08-12",7598.8,7762.22,7598.8,7762.22,133300],["2019-08-13",7598.8,7598.8,7353.68,7517.1,402100],["2019-08-14",7517.1,7598.8,7353.68,7435.39,294300],["2019-08-15",7435.39,7435.39,7271.97,7435.39,178600],["2019-08-16",7353.68,7517.1,7353.68,7435.39,208000],["2019-08-19",7435.39,7435.39,7353.68,7435.39,75700],["2019-08-20",7353.68,7353.68,7190.27,7271.97,248900],["2019-08-21",7271.97,7271.97,7026.85,7190.27,262700],["2019-08-22",7108.56,7271.97,7026.85,7190.27,194600],["2019-08-23",7271.97,7271.97,7190.27,7271.97,241400],["2019-08-26",7190.27,7190.27,7108.56,7108.56,96600],["2019-08-27",7190.27,7190.27,7108.56,7190.27,72500],["2019-08-28",7108.56,7271.97,7108.56,7190.27,157800],["2019-08-29",7190.27,7190.27,7026.85,7108.56,252800],["2019-08-30",7108.56,7190.27,7108.56,7190.27,63800],["2019-09-03",7108.56,7271.97,7108.56,7190.27,168100],["2019-09-04",7190.27,7190.27,7108.56,7190.27,128000],["2019-09-05",7190.27,7190.27,7026.85,7190.27,204700],["2019-09-06",7108.56,7108.56,7026.85,7108.56,83200],["2019-09-09",7108.56,7108.56,7026.85,7108.56,108900],["2019-09-10",7026.85,7108.56,6781.73,7026.85,510300],["2019-09-11",6863.44,6945.14,6863.44,6945.14,77000],["2019-09-12",6945.14,7026.85,6863.44,7026.85,166200],["2019-09-13",6945.14,7353.68,6945.14,7271.97,713000],["2019-09-16",7353.68,7517.1,7190.27,7271.97,369100],["2019-09-17",7271.97,7271.97,7108.56,7190.27,239700],["2019-09-18",7108.56,7190.27,7026.85,7026.85,278300],["2019-09-19",7108.56,7108.56,7026.85,7108.56,94300],["2019-09-20",7026.85,7108.56,7026.85,7026.85,110100],["2019-09-23",7026.85,7271.97,7026.85,7190.27,357600],["2019-09-24",7190.27,7271.97,7108.56,7190.27,226700],["2019-09-25",7190.27,7271.97,7108.56,7271.97,199500],["2019-09-26",7271.97,7353.68,7190.27,7353.68,148800],["2019-09-27",7271.97,7435.39,7271.97,7435.39,229500],["2019-09-30",7353.68,7435.39,7353.68,7435.39,265200],["2019-10-01",7353.68,7353.68,7271.97,7271.97,180600],["2019-10-02",7271.97,7271.97,7108.56,7271.97,212000],["2019-10-03",7190.27,7353.68,7108.56,7353.68,206400],["2019-10-04",7190.27,7517.1,7190.27,7435.39,219100],["2019-10-07",7353.68,7353.68,7271.97,7353.68,162800],["2019-10-08",7353.68,7353.68,7353.68,7353.68,68300],["2019-10-09",7353.68,7435.39,7271.97,7353.68,136300],["2019-10-10",7353.68,7435.39,7353.68,7435.39,212000],["2019-10-11",7353.68,7435.39,7353.68,7353.68,38700],["2019-10-14",7353.68,7435.39,7353.68,7435.39,57700],["2019-10-15",7353.68,7353.68,7271.97,7353.68,122300],["2019-10-16",7353.68,7353.68,7190.27,7271.97,69500],["2019-10-17",7190.27,7190.27,7026.85,7108.56,71600],["2019-10-18",7108.56,7190.27,7026.85,7108.56,43300],["2019-10-21",7108.56,7271.97,7026.85,7108.56,47700],["2019-10-22",7108.56,7108.56,7026.85,7108.56,26600],["2019-10-23",7108.56,7190.27,7026.85,7190.27,23500],["2019-10-24",7108.56,7108.56,7026.85,7108.56,54100],["2019-10-25",7271.97,7271.97,7108.56,7190.27,131100],["2019-10-28",7190.27,7271.97,7108.56,7190.27,50700],["2019-10-29",7108.56,7190.27,7026.85,7108.56,40800],["2019-10-30",7108.56,7108.56,7026.85,7108.56,66000],["2019-10-31",7108.56,7108.56,6945.14,7026.85,54500],["2019-11-01",7026.85,7108.56,7026.85,7108.56,44400],["2019-11-04",7026.85,7108.56,6781.73,6945.14,155200],["2019-11-05",6945.14,7026.85,6945.14,7026.85,193700],["2019-11-06",6945.14,6945.14,6863.44,6945.14,149400],["2019-11-07",6945.14,6945.14,6863.44,6863.44,50700],["2019-11-08",6863.44,6945.14,6863.44,6863.44,49700],["2019-11-11",6863.44,6863.44,6700.02,6863.44,219100],["2019-11-12",6781.73,7026.85,6781.73,6945.14,144100],["2019-11-13",6781.73,6945.14,6781.73,6945.14,44600],["2019-11-14",6945.14,6945.14,6863.44,6945.14,48600],["2019-11-15",6945.14,6945.14,6863.44,6863.44,43400],["2019-11-18",6863.44,6945.14,6781.73,6863.44,36200],["2019-11-19",6863.44,6945.14,6781.73,6863.44,101000],["2019-11-20",6863.44,6863.44,6700.02,6863.44,92600],["2019-11-21",6863.44,6863.44,6781.73,6863.44,51900],["2019-11-22",6700.02,6863.44,6700.02,6863.44,56100],["2019-11-25",6781.73,6781.73,6618.31,6781.73,104100],["2019-11-26",6618.31,6781.73,6618.31,6781.73,78700],["2019-11-27",6700.02,6781.73,6618.31,6781.73,90800],["2019-11-28",6700.02,6700.02,6536.61,6700.02,153300],["2019-11-29",6618.31,6781.73,6536.61,6700.02,196100],["2019-12-02",6618.31,6700.02,6454.9,6618.31,226000],["2019-12-03",6700.02,6700.02,6454.9,6618.31,934000],["2019-12-04",6536.61,6618.31,6536.61,6618.31,25300],["2019-12-05",6618.31,6618.31,6536.61,6618.31,63500],["2019-12-06",6618.31,6618.31,6536.61,6618.31,52500],["2019-12-09",6536.61,6618.31,6536.61,6618.31,110500],["2019-12-10",6536.61,6618.31,6454.9,6618.31,63800],["2019-12-11",6536.61,6618.31,6536.61,6618.31,42900],["2019-12-12",6618.31,7190.27,6536.61,6945.14,174100],["2019-12-13",6945.14,6945.14,6781.73,6781.73,46900],["2019-12-16",7190.27,7190.27,6945.14,7026.85,182500],["2019-12-17",7026.85,7108.56,6781.73,6781.73,121500],["2019-12-18",6945.14,7026.85,6536.61,6618.31,383300],["2019-12-19",6700.02,6700.02,6618.31,6618.31,176400],["2019-12-20",6700.02,6781.73,6700.02,6700.02,40200],["2019-12-23",6700.02,6781.73,6536.61,6700.02,168200],["2019-12-24",6618.31,6700.02,6618.31,6618.31,87000],["2019-12-25",6536.61,6781.73,6536.61,6700.02,71300],["2019-12-26",6700.02,6863.44,6618.31,6700.02,148700],["2019-12-27",6781.73,6863.44,6781.73,6781.73,139200],["2019-12-30",6863.44,6945.14,6618.31,6863.44,91100],["2019-12-31",6781.73,7271.97,6700.02,7271.97,211600],["2020-01-02",7108.56,7108.56,6945.14,7026.85,64300],["2020-01-03",6945.14,6945.14,6863.44,6945.14,98400],["2020-01-06",6863.44,6863.44,6781.73,6781.73,47900],["2020-01-07",6781.73,6945.14,6781.73,6863.44,57400],["2020-01-08",6863.44,6863.44,6536.61,6700.02,328100],["2020-01-09",6700.02,6781.73,6618.31,6700.02,122000],["2020-01-10",6781.73,6781.73,6618.31,6618.31,67200],["2020-01-13",6700.02,6700.02,6700.02,6700.02,38500],["2020-01-14",6700.02,6781.73,6700.02,6781.73,38300],["2020-01-15",6781.73,6781.73,6700.02,6700.02,32800],["2020-01-16",6700.02,6863.44,6700.02,6863.44,51200],["2020-01-17",6781.73,6945.14,6700.02,6781.73,50200],["2020-01-20",6781.73,6781.73,6781.73,6781.73,45000],["2020-01-21",6863.44,6863.44,6781.73,6863.44,110000],["2020-01-22",6945.14,7353.68,6945.14,7271.97,365600],["2020-01-30",7108.56,7190.27,6863.44,7026.85,132600],["2020-01-31",7026.85,7026.85,6863.44,6863.44,115400],["2020-02-03",6863.44,6863.44,6291.48,6536.61,358100],["2020-02-04",6536.61,6618.31,6454.9,6454.9,130100],["2020-02-05",6700.02,7026.85,6618.31,7026.85,396400],["2020-02-06",6945.14,7680.51,6945.14,7435.39,1391000],["2020-02-07",7517.1,7598.8,7271.97,7435.39,135800],["2020-02-10",7353.68,7353.68,7108.56,7190.27,149800],["2020-02-11",7026.85,7271.97,7026.85,7190.27,193200],["2020-02-12",7108.56,7680.51,7108.56,7598.8,720700],["2020-02-13",7680.51,7680.51,7435.39,7517.1,497300],["2020-02-14",7353.68,7517.1,7190.27,7435.39,84200],["2020-02-17",7353.68,7353.68,7108.56,7190.27,191500],["2020-02-18",7190.27,7353.68,7190.27,7353.68,243900],["2020-02-19",7271.97,7271.97,7190.27,7271.97,234700],["2020-02-20",7271.97,7271.97,7190.27,7271.97,139800],["2020-02-21",7271.97,7271.97,7026.85,7108.56,150800],["2020-02-24",7108.56,7108.56,6700.02,6781.73,420000],["2020-02-25",6700.02,6781.73,6454.9,6781.73,84600],["2020-02-26",6700.02,6781.73,6618.31,6700.02,82300],["2020-02-27",6700.02,6863.44,6700.02,6863.44,45700],["2020-02-28",6781.73,6781.73,6618.31,6618.31,46800],["2020-03-02",6618.31,6700.02,6536.61,6700.02,111400],["2020-03-03",6781.73,6863.44,6618.31,6700.02,60100],["2020-03-04",6781.73,6863.44,6700.02,6781.73,126103],["2020-03-05",6781.73,7108.56,6781.73,6781.73,49800],["2020-03-06",6781.73,6863.44,6700.02,6781.73,32800],["2020-03-09",6536.61,6618.31,6209.78,6454.9,634800],["2020-03-10",6291.48,6454.9,6209.78,6454.9,196600],["2020-03-11",6373.19,6454.9,6209.78,6454.9,227700],["2020-03-12",6291.48,6291.48,5964.65,6291.48,552200],["2020-03-13",5964.65,6209.78,5556.12,6209.78,630000],["2020-03-16",6128.07,6128.07,5964.65,6128.07,107600],["2020-03-17",5882.95,6128.07,5882.95,6128.07,366800],["2020-03-18",6128.07,6454.9,6046.36,6128.07,263600],["2020-03-19",6046.36,6128.07,5882.95,6128.07,360900],["2020-03-20",5964.65,6046.36,5801.24,6046.36,509500],["2020-03-23",5719.53,6046.36,5147.58,5147.58,547500],["2020-03-24",5310.99,5556.12,5229.28,5474.41,198000],["2020-03-25",5801.24,5801.24,5556.12,5719.53,177300],["2020-03-26",5474.41,5556.12,5229.28,5229.28,165100],["2020-03-27",5229.28,5310.99,5147.58,5147.58,80500],["2020-03-30",5147.58,5147.58,4902.45,4984.16,104100],["2020-03-31",4984.16,5229.28,4820.75,4820.75,181700],["2020-04-01",4902.45,5147.58,4902.45,5065.87,79500],["2020-04-03",4984.16,5719.53,4984.16,5229.28,122900],["2020-04-06",5310.99,5637.82,5310.99,5556.12,291500],["2020-04-07",5556.12,5801.24,5392.7,5474.41,118600],["2020-04-08",5474.41,5474.41,5310.99,5392.7,123900],["2020-04-09",5556.12,5637.82,5392.7,5556.12,167500],["2020-04-10",5637.82,6046.36,5556.12,5801.24,485600],["2020-04-13",6046.36,6618.31,6046.36,6618.31,368600],["2020-04-14",7108.56,7353.68,6618.31,6945.14,822200],["2020-04-15",6945.14,7108.56,6618.31,6781.73,257100],["2020-04-16",6863.44,6945.14,6618.31,6781.73,208200],["2020-04-17",6945.14,7190.27,6700.02,6863.44,192600],["2020-04-20",6863.44,6945.14,6454.9,6618.31,406800],["2020-04-21",6618.31,6618.31,5964.65,6046.36,433000],["2020-04-22",6209.78,6209.78,5964.65,6128.07,143300],["2020-04-23",6536.61,6536.61,6209.78,6291.48,113700],["2020-04-24",6291.48,6454.9,6128.07,6128.07,61700],["2020-04-27",6291.48,6291.48,6046.36,6128.07,65800],["2020-04-28",6209.78,6454.9,6128.07,6291.48,164600],["2020-04-29",6536.61,6536.61,6291.48,6291.48,49800],["2020-05-04",6454.9,6536.61,6373.19,6373.19,35500],["2020-05-05",6536.61,6536.61,6291.48,6373.19,22200],["2020-05-06",6536.61,6536.61,6291.48,6373.19,59900],["2020-05-07",6454.9,6454.9,6291.48,6454.9,75900],["2020-05-08",6536.61,6536.61,6373.19,6373.19,75700],["2020-05-11",6536.61,6618.31,6373.19,6536.61,80300],["2020-05-12",6536.61,7271.97,6536.61,7190.27,656000],["2020-05-13",7353.68,7353.68,6945.14,7026.85,248400],["2020-05-14",7026.85,7026.85,6863.44,7026.85,71800],["2020-05-15",6945.14,6945.14,6700.02,6700.02,229300],["2020-05-18",6863.44,6945.14,6700.02,6700.02,70200],["2020-05-19",6863.44,6863.44,6618.31,6700.02,179300],["2020-05-20",6781.73,6781.73,6618.31,6700.02,74800],["2020-05-21",6781.73,6863.44,6618.31,6618.31,66500],["2020-05-22",6781.73,6781.73,6536.61,6618.31,93700],["2020-05-25",6700.02,6781.73,6536.61,6781.73,138400],["2020-05-26",6781.73,7026.85,6781.73,6945.14,401000],["2020-05-27",6700.02,6945.14,6536.61,6700.02,177400],["2020-05-28",6781.73,6781.73,6700.02,6781.73,35800],["2020-05-29",6700.02,6700.02,6536.61,6618.31,104400],["2020-06-01",6700.02,6781.73,6618.31,6781.73,60100],["2020-06-02",6700.02,6781.73,6618.31,6700.02,50200],["2020-06-03",6700.02,6781.73,6700.02,6781.73,15200],["2020-06-04",6863.44,6863.44,6618.31,6700.02,115900],["2020-06-05",6700.02,6945.14,6700.02,6945.14,96700],["2020-06-08",6945.14,7190.27,6863.44,7190.27,623000],["2020-06-09",7190.27,7353.68,7026.85,7026.85,458200],["2020-06-10",7108.56,7190.27,6863.44,7108.56,175100],["2020-06-11",7108.56,7108.56,6781.73,6781.73,287300],["2020-06-12",6700.02,6700.02,6454.9,6700.02,337000],["2020-06-15",6618.31,6618.31,6454.9,6454.9,162300],["2020-06-16",6618.31,6700.02,6536.61,6618.31,68700],["2020-06-17",6700.02,6700.02,6536.61,6618.31,58000],["2020-06-18",6618.31,6700.02,6536.61,6700.02,34700],["2020-06-19",6781.73,7026.85,6618.31,6700.02,74200],["2020-06-22",6781.73,6781.73,6700.02,6700.02,191200],["2020-06-23",6781.73,6781.73,6618.31,6618.31,170900],["2020-06-24",6618.31,6700.02,6618.31,6700.02,80700],["2020-06-25",6700.02,6700.02,6454.9,6536.61,185000],["2020-06-26",6618.31,6700.02,6536.61,6536.61,80600],["2020-06-29",6618.31,6618.31,6291.48,6373.19,179400],["2020-06-30",6536.61,6536.61,6291.48,6373.19,58900],["2020-07-01",6454.9,6454.9,6373.19,6454.9,46300],["2020-07-02",6454.9,6454.9,6373.19,6454.9,30000],["2020-07-03",6373.19,6536.61,6373.19,6454.9,19700],["2020-07-06",6536.61,6536.61,6454.9,6454.9,19000],["2020-07-07",6536.61,6536.61,6454.9,6454.9,41400],["2020-07-08",6536.61,6536.61,6454.9,6454.9,31600],["2020-07-09",6454.9,6536.61,6373.19,6536.61,78800],["2020-07-10",6454.9,6536.61,6454.9,6536.61,50300],["2020-07-13",6536.61,6536.61,6373.19,6373.19,35500],["2020-07-14",6454.9,6454.9,6291.48,6373.19,61700],["2020-07-15",6291.48,6454.9,6291.48,6373.19,19100],["2020-07-16",6373.19,6373.19,6291.48,6373.19,19300],["2020-07-17",6373.19,6454.9,6373.19,6373.19,21300],["2020-07-20",6373.19,6373.19,6291.48,6291.48,72300],["2020-07-21",6373.19,6373.19,6373.19,6373.19,9600],["2020-07-22",6291.48,6373.19,6291.48,6373.19,57100],["2020-07-23",6373.19,6536.61,6373.19,6373.19,60600],["2020-07-24",6454.9,6454.9,5801.24,5882.95,225500],["2020-07-27",5882.95,5882.95,5637.82,5719.53,328900],["2020-07-28",5801.24,5964.65,5719.53,5964.65,76500],["2020-07-29",5964.65,6128.07,5637.82,5801.24,347900],["2020-07-30",5882.95,5882.95,5719.53,5801.24,37100],["2020-07-31",5882.95,6046.36,5801.24,5964.65,74600],["2020-08-03",5882.95,6046.36,5882.95,5964.65,269500],["2020-08-04",5964.65,5964.65,5964.65,5964.65,0],["2020-08-05",5964.65,5964.65,5964.65,5964.65,0],["2020-08-06",5964.65,5964.65,5964.65,5964.65,0],["2020-08-07",5964.65,5964.65,5801.24,5964.65,88800],["2020-08-10",5882.95,5882.95,5882.95,5882.95,0],["2020-08-11",5882.95,5882.95,5882.95,5882.95,0],["2020-08-12",5882.95,5882.95,5882.95,5882.95,0],["2020-08-13",5882.95,5882.95,5882.95,5882.95,0],["2020-08-14",5882.95,6128.07,5801.24,6128.07,125100],["2020-08-17",5964.65,5964.65,5964.65,5964.65,0],["2020-08-18",5964.65,5964.65,5964.65,5964.65,0],["2020-08-19",5964.65,5964.65,5964.65,5964.65,0],["2020-08-20",5964.65,6291.48,5964.65,6209.78,113500],["2020-08-21",6291.48,6536.61,6128.07,6454.9,122400],["2020-08-24",6536.61,6863.44,6536.61,6863.44,330600],["2020-08-25",6945.14,6945.14,6618.31,6781.73,88700],["2020-08-26",6781.73,6863.44,6618.31,6781.73,76700],["2020-08-27",6781.73,6863.44,6618.31,6700.02,71500],["2020-08-28",6700.02,6700.02,6618.31,6618.31,111100],["2020-08-31",6700.02,6700.02,6618.31,6618.31,70400],["2020-09-01",6536.61,6618.31,6536.61,6618.31,68100],["2020-09-03",6618.31,6863.44,6618.31,6781.73,209100],["2020-09-04",6700.02,6863.44,6618.31,6863.44,128400],["2020-09-07",6781.73,7108.56,6700.02,6781.73,762200],["2020-09-08",6945.14,7353.68,6945.14,7108.56,379500],["2020-09-09",7190.27,7190.27,6945.14,7108.56,67100],["2020-09-10",7026.85,7108.56,6945.14,7026.85,308800],["2020-09-11",7026.85,7108.56,7026.85,7108.56,98700],["2020-09-14",6945.14,7108.56,6945.14,7108.56,182300],["2020-09-15",7108.56,7271.97,7026.85,7108.56,220100],["2020-09-16",7108.56,7108.56,7026.85,7026.85,166500],["2020-09-17",7108.56,7108.56,6945.14,7108.56,355600],["2020-09-18",7287.11,7460.61,7026.85,7113.6,205100],["2020-09-21",7200.35,7200.35,6940.1,7026.85,260500],["2020-09-22",7026.85,7026.85,6766.6,6940.1,112700],["2020-09-23",6853.35,7026.85,6766.6,6940.1,245000],["2020-09-24",6940.1,7113.6,6853.35,7026.85,162400],["2020-09-25",7026.85,7026.85,6853.35,7026.85,137800],["2020-09-28",7026.85,7026.85,6853.35,6940.1,249400],["2020-09-29",6940.1,7026.85,6853.35,6853.35,165500],["2020-09-30",6940.1,7026.85,6853.35,6940.1,155100],["2020-10-01",7026.85,7113.6,6940.1,7113.6,255100],["2020-10-02",7113.6,7113.6,6940.1,6940.1,190600],["2020-10-05",6940.1,6940.1,6853.35,6940.1,125600],["2020-10-06",6940.1,7287.11,6940.1,7200.35,743000],["2020-10-07",7200.35,7807.61,7200.35,7634.11,881700],["2020-10-08",7634.11,7894.36,7547.36,7547.36,219200],["2020-10-09",7547.36,7634.11,7373.86,7547.36,316000],["2020-10-12",7460.61,7547.36,7287.11,7373.86,354400],["2020-10-13",7373.86,7460.61,7287.11,7460.61,244900],["2020-10-14",7460.61,7547.36,7373.86,7373.86,225600],["2020-10-15",7460.61,7547.36,7373.86,7373.86,264800],["2020-10-16",7460.61,7547.36,7373.86,7547.36,434800],["2020-10-19",7547.36,8067.87,7547.36,7894.36,812600],["2020-10-20",8067.87,8067.87,7807.61,7894.36,528600],["2020-10-21",7807.61,7981.12,7634.11,7720.86,389300],["2020-10-22",7634.11,7720.86,7547.36,7634.11,172600],["2020-10-23",7634.11,7807.61,7547.36,7720.86,728200],["2020-10-26",7720.86,7807.61,7547.36,7547.36,394200],["2020-10-27",7634.11,7634.11,7373.86,7460.61,160700],["2020-10-28",7373.86,7547.36,7200.35,7287.11,409300],["2020-10-29",7287.11,7373.86,7200.35,7373.86,377800],["2020-10-30",7287.11,7373.86,7113.6,7373.86,307100],["2020-11-02",7287.11,7634.11,7287.11,7634.11,416600],["2020-11-03",7634.11,8328.12,7460.61,7547.36,137400],["2020-11-04",7547.36,7547.36,7460.61,7460.61,146100],["2020-11-05",7547.36,7547.36,7373.86,7373.86,293900],["2020-11-06",7373.86,7373.86,7287.11,7287.11,196500],["2020-11-09",7287.11,7634.11,7287.11,7634.11,419300],["2020-11-10",7634.11,7720.86,7460.61,7547.36,166300],["2020-11-11",7547.36,7547.36,7373.86,7460.61,178800],["2020-11-12",7460.61,7460.61,7287.11,7373.86,207500],["2020-11-13",7287.11,7373.86,7287.11,7373.86,80700],["2020-11-16",7373.86,7373.86,7200.35,7287.11,316600],["2020-11-17",7200.35,7547.36,7200.35,7547.36,376300],["2020-11-18",7547.36,8154.62,7547.36,8067.87,1408200],["2020-11-19",7981.12,8501.62,7894.36,8328.12,1032700],["2020-11-20",8328.12,8414.87,7981.12,8154.62,352100],["2020-11-23",8154.62,8154.62,7894.36,8067.87,448600],["2020-11-24",8154.62,8328.12,7981.12,8328.12,773400],["2020-11-25",8328.12,8501.62,8067.87,8154.62,437800],["2020-11-26",8154.62,8154.62,7894.36,8067.87,441000],["2020-11-27",8154.62,8154.62,7981.12,8154.62,275800],["2020-11-30",8067.87,8154.62,7894.36,7894.36,237700],["2020-12-01",7807.61,7981.12,7720.86,7981.12,415300],["2020-12-02",7981.12,8328.12,7894.36,8154.62,589500],["2020-12-03",8241.37,8501.62,8154.62,8414.87,776100],["2020-12-04",8501.62,8501.62,8241.37,8414.87,429300],["2020-12-07",8328.12,8328.12,8154.62,8328.12,151600],["2020-12-08",8241.37,8328.12,8067.87,8154.62,233100],["2020-12-09",8154.62,8241.37,8154.62,8241.37,228600],["2020-12-10",8241.37,8588.37,8241.37,8241.37,750400],["2020-12-11",8328.12,8414.87,8241.37,8328.12,154600],["2020-12-14",8328.12,8501.62,8328.12,8414.87,407100],["2020-12-15",8328.12,8414.87,8241.37,8328.12,426200],["2020-12-16",8328.12,8675.13,8241.37,8675.13,1005900],["2020-12-17",8501.62,8935.38,8501.62,8675.13,817700],["2020-12-18",8675.13,8848.63,8588.37,8761.88,353500],["2020-12-21",8761.88,8848.63,8501.62,8675.13,478100],["2020-12-22",8588.37,8675.13,8414.87,8588.37,637100],["2020-12-23",8588.37,8761.88,8588.37,8588.37,724100],["2020-12-24",8588.37,8588.37,8154.62,8414.87,440800],["2020-12-25",8414.87,8588.37,8328.12,8501.62,229700],["2020-12-28",8501.62,8588.37,8414.87,8588.37,148900],["2020-12-29",8501.62,9282.38,8501.62,9108.88,1256800],["2020-12-30",9108.88,9195.63,8848.63,8848.63,341800],["2020-12-31",8935.38,8935.38,8675.13,8935.38,185200],["2021-01-04",8935.38,9108.88,8761.88,8935.38,468000],["2021-01-05",8848.63,8935.38,8848.63,8848.63,271900],["2021-01-06",8848.63,9282.38,8761.88,9022.13,839000],["2021-01-07",9022.13,9369.14,8848.63,9195.63,850000],["2021-01-08",9282.38,9282.38,9022.13,9195.63,484000],["2021-01-11",9195.63,10496.9,9108.88,10496.9,2392100],["2021-01-12",10496.9,11451.17,10496.9,11451.17,2603700],["2021-01-13",11537.92,12839.19,11451.17,12145.18,1466100],["2021-01-14",12145.18,12925.94,11711.42,12839.19,2931100],["2021-01-15",12839.19,14227.21,12839.19,14053.7,2424000],["2021-01-18",14140.45,15441.72,14053.7,14921.22,1874600],["2021-01-19",15094.72,15268.22,13012.69,14400.71,2269400],["2021-01-20",14140.45,14921.22,13186.19,14487.46,1643700],["2021-01-21",14487.46,15788.73,14487.46,15441.72,1537000],["2021-01-22",15441.72,16656.24,15441.72,16395.99,4449500],["2021-01-25",16395.99,18738.27,16395.99,18564.77,4175700],["2021-01-26",18564.77,20213.04,16569.49,19692.53,3212000],["2021-01-27",19085.28,19692.53,16569.49,17350.25,3446400],["2021-01-28",16742.99,16742.99,15615.23,15615.23,1155400],["2021-01-29",13359.69,15007.97,13359.69,13966.95,5601100],["2021-02-01",13966.95,14227.21,11884.92,12231.93,2197800],["2021-02-02",12145.18,12752.43,11451.17,12752.43,1356600],["2021-02-03",12839.19,14053.7,12752.43,14053.7,1322200],["2021-02-04",14921.22,15615.23,14747.71,15181.47,2630500],["2021-02-05",15615.23,16395.99,15441.72,15788.73,1092600],["2021-02-08",15788.73,15788.73,13706.7,14487.46,2101200],["2021-02-09",14400.71,15181.47,14053.7,14921.22,1109300],["2021-02-17",14921.22,15441.72,14400.71,15181.47,1235300],["2021-02-18",15181.47,16482.74,14660.96,15788.73,2235300],["2021-02-19",15528.47,16742.99,15441.72,16395.99,2071500],["2021-02-22",16395.99,17176.75,16048.98,16309.24,1450100],["2021-02-23",16309.24,16482.74,15962.23,16048.98,1651100],["2021-02-24",16048.98,16222.48,15181.47,15268.22,2889900],["2021-02-25",15441.72,15875.48,14834.46,15268.22,1323400],["2021-02-26",15354.97,16829.74,15094.72,16309.24,3976300],["2021-03-01",16482.74,16916.49,16135.73,16656.24,2376800],["2021-03-02",16656.24,16656.24,16135.73,16482.74,1940700],["2021-03-03",16395.99,18044.26,16309.24,17437.0,5290300],["2021-03-04",17523.75,17697.26,16222.48,17003.25,2960100],["2021-03-05",16916.49,18044.26,16395.99,17784.01,3440000],["2021-03-08",18044.26,18651.52,17523.75,17697.26,3132400],["2021-03-09",18651.52,18651.52,17176.75,17263.5,2365500],["2021-03-10",17263.5,17350.25,16656.24,17090.0,1604100],["2021-03-11",17003.25,17523.75,16916.49,17350.25,1784500],["2021-03-12",17350.25,17697.26,17003.25,17176.75,1375700],["2021-03-15",17176.75,17176.75,16656.24,16742.99,1775800],["2021-03-16",16742.99,16829.74,16309.24,16656.24,1791834],["2021-03-17",16656.24,17090.0,16395.99,16742.99,1070700],["2021-03-18",17003.25,17090.0,16569.49,16916.49,1073900],["2021-03-19",16829.74,16829.74,16569.49,16742.99,825820],["2021-03-22",16742.99,17610.5,16569.49,17090.0,1760200],["2021-03-23",17090.0,17090.0,16569.49,16742.99,790000],["2021-03-24",16569.49,16742.99,15615.23,16048.98,1803800],["2021-03-25",15875.48,16222.48,15615.23,15701.98,1298400],["2021-03-26",15788.73,15788.73,13966.95,15354.97,1923300],["2021-03-29",15354.97,15788.73,15354.97,15788.73,853400],["2021-03-30",15875.48,15962.23,15615.23,15701.98,575100],["2021-03-31",15615.23,15788.73,15181.47,15354.97,1642200],["2021-04-01",15441.72,15528.47,14660.96,15007.97,2397600],["2021-04-02",15094.72,16135.73,15007.97,15354.97,2493600],["2021-04-05",15528.47,15788.73,15181.47,15268.22,1780800],["2021-04-06",15268.22,15268.22,14834.46,14921.22,2259800],["2021-04-07",14921.22,15181.47,14747.71,15007.97,1858800],["2021-04-08",15007.97,15441.72,14834.46,15181.47,2213900],["2021-04-09",15181.47,15528.47,15094.72,15181.47,1539500],["2021-04-12",15181.47,15268.22,14834.46,14921.22,3038500],["2021-04-13",14921.22,14921.22,14227.21,14227.21,3157800],["2021-04-14",14487.46,14487.46,13966.95,14313.96,1654800],["2021-04-15",14313.96,14574.21,14053.7,14053.7,1441800],["2021-04-16",14140.45,14140.45,13099.44,13446.44,2396300],["2021-04-19",13706.7,15181.47,12752.43,14313.96,2322000],["2021-04-20",14487.46,14834.46,13793.45,13966.95,1476400],["2021-04-22",14140.45,14140.45,13186.19,13272.94,684200],["2021-04-23",13012.69,14313.96,12752.43,13533.2,1505100],["2021-04-26",13533.2,13793.45,12925.94,13099.44,864600],["2021-04-27",13186.19,13186.19,12925.94,12925.94,607700],["2021-04-28",13012.69,13099.44,12839.19,12925.94,579200],["2021-04-29",13099.44,13099.44,12925.94,13012.69,1346100],["2021-05-04",12839.19,12839.19,12058.42,12578.93,599600],["2021-05-05",12578.93,13186.19,12578.93,13012.69,777600],["2021-05-06",13446.44,13706.7,12925.94,13359.69,1356000],["2021-05-07",13359.69,13359.69,12665.68,12839.19,720400],["2021-05-10",12925.94,12925.94,12318.68,12665.68,1003800],["2021-05-11",13012.69,13186.19,12578.93,12665.68,903300],["2021-05-12",12665.68,13533.2,12665.68,13446.44,1658700],["2021-05-13",13359.69,13619.95,13186.19,13272.94,1038700],["2021-05-14",13359.69,13359.69,13012.69,13099.44,793800],["2021-05-17",13099.44,13099.44,12665.68,12752.43,807500],["2021-05-18",13359.69,14053.7,12578.93,12752.43,1028100],["2021-05-19",12839.19,13012.69,12665.68,12752.43,623400],["2021-05-20",12839.19,14660.96,12839.19,14574.21,6088800],["2021-05-21",14313.96,15354.97,14313.96,14921.22,3121600],["2021-05-24",15181.47,15181.47,14574.21,14747.71,1148600],["2021-05-25",14747.71,15615.23,14400.71,15181.47,3394800],["2021-05-26",15181.47,15354.97,14834.46,15094.72,1232300],["2021-05-27",15094.72,16048.98,15007.97,15441.72,3011100],["2021-05-28",15441.72,15788.73,15354.97,15528.47,1770100],["2021-05-31",15528.47,15788.73,14747.71,15615.23,3378500],["2021-06-01",15788.73,16829.74,15181.47,16482.74,5212400],["2021-06-02",16482.74,16829.74,16309.24,16395.99,1801000],["2021-06-03",16656.24,16916.49,15962.23,16395.99,3914300],["2021-06-04",16135.73,16482.74,15875.48,16135.73,2437600],["2021-06-07",16135.73,17176.75,16048.98,16742.99,9514300],["2021-06-08",16742.99,17176.75,15268.22,15962.23,3805900],["2021-06-09",16048.98,16135.73,15181.47,15528.47,3299200],["2021-06-10",15615.23,15615.23,14660.96,14747.71,4163600],["2021-06-11",14574.21,15875.48,14487.46,15615.23,3696000],["2021-06-14",15701.98,15875.48,15268.22,15354.97,2447900],["2021-06-15",15441.72,15441.72,14921.22,15094.72,4066800],["2021-06-16",15181.47,15354.97,14921.22,15007.97,3031200],["2021-06-17",15007.97,15528.47,14747.71,15181.47,3640200],["2021-06-18",15181.47,17437.0,15181.47,17437.0,20751500],["2021-06-21",17610.5,18651.52,17263.5,17870.76,4995200],["2021-06-22",17870.76,17957.51,16829.74,16916.49,4762500],["2021-06-23",16829.74,17176.75,16309.24,16569.49,7899100],["2021-06-24",16569.49,17176.75,16309.24,16569.49,3134500],["2021-06-25",16569.49,16829.74,16048.98,16309.24,4364800],["2021-06-28",16395.99,17003.25,16048.98,16742.99,4109700],["2021-06-29",16916.49,17784.01,16742.99,17003.25,6452600],["2021-06-30",16309.24,17523.75,16309.24,16829.74,2585200],["2021-07-01",17003.25,17003.25,16395.99,16829.74,3846900],["2021-07-02",16829.74,17784.01,16742.99,17350.25,7664200],["2021-07-05",17350.25,17610.5,16829.74,17263.5,3431400],["2021-07-06",17263.5,18131.01,16222.48,16569.49,8599800],["2021-07-07",16569.49,17090.0,15615.23,16482.74,5671600],["2021-07-08",16482.74,16482.74,15354.97,15441.72,4016800],["2021-07-09",15441.72,15441.72,13880.2,14227.21,9171000],["2021-07-12",14140.45,14227.21,12492.18,12665.68,5187600],["2021-07-13",12925.94,14140.45,12839.19,13966.95,2930700],["2021-07-14",13966.95,14227.21,13446.44,13880.2,3041800],["2021-07-15",13533.2,14227.21,13533.2,14140.45,1582100],["2021-07-16",14140.45,14227.21,13880.2,13966.95,1648000],["2021-07-19",13966.95,13966.95,12665.68,12839.19,3730500],["2021-07-20",13012.69,13706.7,12752.43,13619.95,2007800],["2021-07-21",13706.7,13793.45,13359.69,13533.2,1003600],["2021-07-22",13446.44,14313.96,13272.94,14140.45,2879600],["2021-07-23",14313.96,14313.96,13619.95,13706.7,1993500],["2021-07-26",13446.44,13793.45,13186.19,13706.7,1493700],["2021-07-27",13706.7,14487.46,13706.7,14140.45,3609200],["2021-07-28",14140.45,14313.96,13880.2,13966.95,1294400],["2021-07-29",13966.95,14313.96,13966.95,14227.21,1483700],["2021-07-30",14227.21,14487.46,14140.45,14400.71,2709600],["2021-08-02",14400.71,15007.97,14313.96,14834.46,3883800],["2021-08-03",14834.46,15094.72,14574.21,14834.46,3517200],["2021-08-04",14921.22,15788.73,14834.46,15354.97,4707300],["2021-08-05",15441.72,15615.23,15181.47,15441.72,2660400],["2021-08-06",15354.97,15528.47,15094.72,15181.47,3496200],["2021-08-09",15181.47,15528.47,14921.22,15528.47,4161100],["2021-08-10",15528.47,16135.73,15528.47,15962.23,4004900],["2021-08-11",15875.48,16135.73,15615.23,15701.98,3283200],["2021-08-12",15788.73,16135.73,15528.47,16135.73,5944600],["2021-08-13",16048.98,16742.99,16048.98,16656.24,8134300],["2021-08-16",16742.99,18825.02,16742.99,18131.01,12320700],["2021-08-17",18131.01,18217.76,17263.5,17350.25,7799300],["2021-08-18",17263.5,18044.26,16916.49,17784.01,7151100],["2021-08-19",17784.01,18911.77,17437.0,18564.77,9088100],["2021-08-20",18564.77,18738.27,16222.48,17263.5,11311400],["2021-08-23",17263.5,17263.5,16135.73,16135.73,6954300],["2021-08-24",16135.73,16482.74,15354.97,15788.73,6058400],["2021-08-25",15788.73,16309.24,15788.73,16309.24,3439000],["2021-08-26",16395.99,17090.0,16135.73,16569.49,4960100],["2021-08-27",16569.49,17176.75,16222.48,17090.0,5518000],["2021-08-30",17090.0,18044.26,17090.0,17784.01,6539100],["2021-08-31",17784.01,18564.77,17610.5,17697.26,7379300],["2021-09-01",17697.26,17957.51,17523.75,17610.5,5839000],["2021-09-06",17697.26,19345.53,17610.5,18564.77,13141300],["2021-09-07",18651.52,18651.52,17610.5,17784.01,5503600],["2021-09-08",18131.01,18131.01,17437.0,17784.01,3176800],["2021-09-09",17784.01,18478.02,17523.75,17957.51,4344800],["2021-09-10",17957.51,18998.52,17957.51,18564.77,10282200],["2021-09-13",18738.27,19866.04,18564.77,19432.28,11868200],["2021-09-14",19952.79,19952.79,18651.52,18738.27,5541600],["2021-09-15",18911.77,19345.53,18304.51,18911.77,4986600],["2021-09-16",19085.28,19519.03,18738.27,19172.03,5828400],["2021-09-17",19172.03,19692.53,18911.77,19432.28,6422000],["2021-09-20",19432.28,19605.78,18044.26,18217.76,11341200],["2021-09-21",18391.27,18478.02,17176.75,17697.26,12280300],["2021-09-22",17697.26,18131.01,17523.75,18044.26,4912700],["2021-09-23",18044.26,18217.76,17263.5,17263.5,6694200],["2021-09-24",17350.25,17350.25,16395.99,16656.24,10252400],["2021-09-27",16569.49,16656.24,15875.48,15962.23,5340300],["2021-09-28",15615.23,16742.99,15615.23,16656.24,3776900],["2021-09-29",16309.24,16656.24,16135.73,16656.24,2193600],["2021-09-30",16656.24,17523.75,16569.49,17263.5,4645400],["2021-10-01",17263.5,17350.25,16829.74,17003.25,3112500],["2021-10-04",17003.25,17090.0,16482.74,16742.99,3188700],["2021-10-05",16916.49,17437.0,16569.49,17350.25,5406900],["2021-10-06",17523.75,18478.02,17350.25,18217.76,11344600],["2021-10-07",18478.02,18478.02,17957.51,18131.01,4941100],["2021-10-08",18217.76,18217.76,17870.76,18131.01,4689500],["2021-10-11",18044.26,18391.27,17784.01,18131.01,6193800],["2021-10-12",18131.01,18911.77,17784.01,18738.27,8660700],["2021-10-13",18738.27,18998.52,18478.02,18478.02,4432100],["2021-10-14",18651.52,19085.28,18478.02,18651.52,5687200],["2021-10-15",18651.52,18825.02,18217.76,18564.77,5630300],["2021-10-18",18564.77,18825.02,17870.76,18131.01,5800500],["2021-10-19",18131.01,18217.76,17784.01,17957.51,4362000],["2021-10-20",18217.76,18217.76,17263.5,17697.26,4422500],["2021-10-21",17784.01,18651.52,17610.5,18478.02,6413100],["2021-10-22",18651.52,18825.02,18391.27,18738.27,6296500],["2021-10-25",18998.52,19692.53,18825.02,19085.28,10482500],["2021-10-26",19258.78,19605.78,19085.28,19432.28,5933400],["2021-10-27",19605.78,19866.04,19345.53,19605.78,5597300],["2021-10-28",19605.78,21340.81,19432.28,20993.8,13653600],["2021-10-29",20733.55,21427.56,20733.55,21254.06,4546500],["2021-11-01",21254.06,21948.07,21254.06,21687.81,6665200],["2021-11-02",21861.32,23943.35,21687.81,23422.84,11648400],["2021-11-03",23075.83,24203.6,22555.33,22728.83,10804300],["2021-11-04",22728.83,23856.6,22555.33,23769.84,7419700],["2021-11-05",23769.84,24290.35,23422.84,23943.35,5410300],["2021-11-08",23943.35,24290.35,23422.84,23683.09,8077100],["2021-11-09",23422.84,24984.36,23249.34,24550.61,8862000],["2021-11-10",24550.61,25418.12,24550.61,24984.36,3487300],["2021-11-11",25157.86,25157.86,23943.35,24724.11,5341300],["2021-11-12",24724.11,24724.11,24030.1,24550.61,4458900],["2021-11-15",24550.61,25678.37,24030.1,24637.36,7358100],["2021-11-16",24724.11,24724.11,23856.6,23943.35,6169500],["2021-11-17",23943.35,24637.36,23596.34,24116.85,4128200],["2021-11-18",24203.6,24637.36,23683.09,24203.6,5534600],["2021-11-19",24724.11,24897.61,21167.31,22642.08,12060700],["2021-11-22",21254.06,22902.33,20386.54,20646.8,8362200],["2021-11-23",20646.8,22295.07,20386.54,22034.82,4630900],["2021-11-24",22034.82,22381.82,21687.81,21948.07,3570100],["2021-11-25",22034.82,22728.83,21340.81,22034.82,4584400],["2021-11-26",22208.32,22468.57,21514.31,21601.06,4339900],["2021-11-29",21514.31,21601.06,20386.54,21254.06,3217900],["2021-11-30",21340.81,22034.82,21254.06,21514.31,4944200],["2021-12-01",21514.31,24030.1,21514.31,23336.09,8667800],["2021-12-02",23336.09,23856.6,22295.07,23075.83,2960000],["2021-12-03",23249.34,23422.84,21948.07,21948.07,5028500],["2021-12-06",21948.07,22555.33,20646.8,21254.06,5578500],["2021-12-07",21601.06,22121.57,21254.06,22034.82,2738900],["2021-12-08",21861.32,22468.57,21861.32,22295.07,3127300],["2021-12-09",22295.07,23249.34,22034.82,22989.08,4652100],["2021-12-10",22989.08,23596.34,22728.83,22989.08,3276200],["2021-12-13",22989.08,24116.85,22989.08,24116.85,7407200],["2021-12-14",24116.85,24203.6,23162.59,23509.59,4841200],["2021-12-15",23336.09,23683.09,22642.08,22902.33,4007500],["2021-12-16",23075.83,23856.6,22728.83,23683.09,5355900],["2021-12-17",23683.09,25331.37,23509.59,24724.11,10651600],["2021-12-20",24724.11,25504.87,24377.1,24724.11,6151000],["2021-12-21",24724.11,24724.11,24030.1,24203.6,4155300],["2021-12-22",24203.6,24724.11,23683.09,23943.35,5851400],["2021-12-23",23943.35,24550.61,22555.33,23856.6,8900000],["2021-12-24",24030.1,25244.62,23856.6,24377.1,6030100],["2021-12-27",24637.36,24724.11,23422.84,24030.1,3341800],["2021-12-28",24203.6,24290.35,23509.59,23596.34,4116200],["2021-12-29",23596.34,23683.09,23075.83,23249.34,3874300],["2021-12-30",23162.59,24030.1,22815.58,23596.34,4321500],["2021-12-31",23596.34,23769.84,23162.59,23336.09,2004505],["2022-01-04",23422.84,23769.84,23336.09,23683.09,3617700],["2022-01-05",23683.09,24897.61,23596.34,24724.11,10528703],["2022-01-06",24724.11,25071.11,24377.1,24637.36,5551600],["2022-01-07",24637.36,26719.39,24550.61,26459.13,11531500],["2022-01-10",26285.63,26806.14,24724.11,24810.86,8957700],["2022-01-11",24810.86,25418.12,24203.6,24637.36,5863200],["2022-01-12",24637.36,24637.36,21948.07,23769.84,8005600],["2022-01-13",23769.84,24290.35,23075.83,23249.34,3923000],["2022-01-14",22555.33,24203.6,22555.33,23596.34,3078400],["2022-01-17",23596.34,23856.6,20386.54,20993.8,6379900],["2022-01-18",20993.8,21687.81,20386.54,20733.55,4038600],["2022-01-19",20733.55,21514.31,20560.05,21340.81,2281200],["2022-01-20",21167.31,22208.32,21167.31,22121.57,2090700],["2022-01-21",22121.57,22121.57,21254.06,21340.81,2388200],["2022-01-24",21340.81,21427.56,19692.53,19952.79,3850200],["2022-01-25",19952.79,20646.8,19692.53,20473.3,2111400],["2022-01-26",20560.05,20993.8,20126.29,20299.79,1648800],["2022-01-27",20299.79,20386.54,19866.04,20213.04,1276200],["2022-01-28",20213.04,20560.05,20126.29,20473.3,1339600],["2022-02-07",20473.3,21687.81,20473.3,21427.56,1844900],["2022-02-08",21601.06,22034.82,21254.06,21861.32,1862200],["2022-02-09",21948.07,22034.82,21687.81,21948.07,1706200],["2022-02-10",21948.07,22468.57,21774.56,22295.07,2217600],["2022-02-11",22295.07,22295.07,21948.07,22208.32,1374800],["2022-02-14",22121.57,22902.33,21687.81,22034.82,4428300],["2022-02-15",22295.07,22642.08,22034.82,22468.57,1507500],["2022-02-16",22468.57,22902.33,22468.57,22642.08,1705300],["2022-02-17",22555.33,22815.58,22208.32,22555.33,1848400],["2022-02-18",22295.07,23249.34,22121.57,22815.58,3367400],["2022-02-21",22815.58,22989.08,22728.83,22902.33,1978400],["2022-02-22",22815.58,22902.33,21948.07,22642.08,3387400],["2022-02-23",22555.33,23422.84,22295.07,22815.58,3152600],["2022-02-24",22815.58,23422.84,22034.82,22815.58,5194800],["2022-02-25",22902.33,23769.84,22815.58,23509.59,6538900],["2022-02-28",23949.84,24038.22,23596.34,23773.09,3041900],["2022-03-01",23773.09,24126.6,23331.21,23419.59,3138000],["2022-03-02",23419.59,23596.34,22712.58,22889.33,4768400],["2022-03-03",22800.96,24568.48,22624.21,23949.84,7143900],["2022-03-04",23949.84,24038.22,23419.59,23596.34,2743900],["2022-03-07",23596.34,24126.6,22977.71,23507.97,3757900],["2022-03-08",23419.59,23419.59,22624.21,22624.21,5770700],["2022-03-09",22712.58,22977.71,22005.58,22447.46,4366400],["2022-03-10",22889.33,22889.33,22447.46,22447.46,2180100],["2022-03-11",22447.46,22889.33,22093.95,22270.7,3350900],["2022-03-14",22270.7,22359.08,21386.95,21475.32,3125200],["2022-03-15",21475.32,21740.45,21298.57,21652.07,1918400],["2022-03-16",21652.07,22093.95,21652.07,22005.58,1467400],["2022-03-17",22093.95,22359.08,22005.58,22182.33,1548600],["2022-03-18",22270.7,22447.46,22005.58,22182.33,1668500],["2022-03-21",22270.7,22800.96,22093.95,22535.83,2299000],["2022-03-22",22624.21,22712.58,22270.7,22447.46,2103800],["2022-03-23",22447.46,22535.83,22182.33,22270.7,2042700],["2022-03-24",22182.33,22712.58,22093.95,22447.46,3133800],["2022-03-25",22535.83,23331.21,22535.83,23154.46,4757200],["2022-03-28",23154.46,23596.34,22624.21,23242.84,5539200],["2022-03-29",23419.59,24038.22,23419.59,23684.72,5695100],["2022-03-30",23596.34,24038.22,22889.33,23684.72,5930000],["2022-03-31",23684.72,24303.35,23507.97,23861.47,5754100],["2022-04-01",23861.47,24303.35,23507.97,23861.47,3588300],["2022-04-04",23949.84,24745.23,23861.47,24038.22,5711400],["2022-04-05",23949.84,24214.97,23419.59,23507.97,3630300],["2022-04-06",23419.59,23773.09,23154.46,23242.84,3249000],["2022-04-07",23419.59,24038.22,23066.09,23242.84,3817300],["2022-04-08",23242.84,23419.59,22270.7,22447.46,4017000],["2022-04-12",22535.83,22800.96,21652.07,21652.07,3416500],["2022-04-13",22005.58,22270.7,21386.95,22270.7,2286100],["2022-04-14",22270.7,22535.83,22005.58,22270.7,1724300],["2022-04-15",22270.7,23066.09,22093.95,22535.83,3783400],["2022-04-18",22535.83,23331.21,22359.08,22535.83,4234100],["2022-04-19",22535.83,22889.33,21298.57,21563.7,2800400],["2022-04-20",22093.95,22093.95,19796.18,20061.31,4583000],["2022-04-21",19442.68,20326.44,17675.16,18558.92,5182900],["2022-04-22",18735.67,19442.68,17233.28,18117.04,3618000],["2022-04-25",18382.17,18470.54,15730.89,16172.77,3729800],["2022-04-26",16172.77,17144.91,14670.38,16968.16,2994000],["2022-04-27",16968.16,17233.28,16261.15,17056.53,2220000],["2022-04-28",17144.91,17675.16,17144.91,17586.79,1732900],["2022-04-29",17586.79,19089.17,17321.66,18735.67,5199500],["2022-05-04",18824.05,19354.3,18558.92,18735.67,2141100],["2022-05-05",19000.8,19265.93,18028.67,18558.92,1998900],["2022-05-06",18205.42,18205.42,17233.28,17233.28,2650900],["2022-05-09",17321.66,17321.66,15377.39,15642.52,4111000],["2022-05-10",13698.25,16879.78,13698.25,16703.03,4138900],["2022-05-11",16437.9,16968.16,16437.9,16968.16,995800],["2022-05-12",16968.16,16968.16,15023.89,15465.77,3687700],["2022-05-13",15465.77,15907.65,14140.13,14316.88,3225100],["2022-05-16",15554.14,16261.15,14935.51,15200.64,1164000],["2022-05-17",15200.64,16879.78,15200.64,16703.03,2141500],["2022-05-18",16614.65,16879.78,16261.15,16437.9,1564000],["2022-05-19",16084.4,16437.9,15465.77,16172.77,1270600],["2022-05-20",16172.77,16791.4,16172.77,16437.9,1247500],["2022-05-23",16437.9,16879.78,15730.89,16172.77,1437500],["2022-05-24",15819.27,16526.28,15819.27,16526.28,19362400],["2022-05-25",16349.52,17233.28,16261.15,17233.28,2838500],["2022-05-26",16968.16,17498.41,16968.16,17144.91,1563600],["2022-05-27",17144.91,17410.03,16968.16,17144.91,1262700],["2022-05-30",17233.28,17233.28,16879.78,17056.53,1168300],["2022-05-31",17056.53,17321.66,16879.78,17056.53,1547500],["2022-06-01",17056.53,17851.91,16968.16,17763.54,2439500],["2022-06-02",17586.79,18205.42,17498.41,17675.16,3313900],["2022-06-03",17675.16,17851.91,17233.28,17410.03,1610200],["2022-06-06",17498.41,17498.41,16879.78,16879.78,1894200],["2022-06-07",16703.03,18117.04,16437.9,18028.67,4506100],["2022-06-08",18117.04,18824.05,17940.29,18470.54,2892800],["2022-06-09",18470.54,18824.05,18293.79,18558.92,1764800],["2022-06-10",18382.17,18382.17,17410.03,17586.79,3235600],["2022-06-13",17233.28,17321.66,15996.02,16349.52,3468400],["2022-06-14",15996.02,16703.03,15819.27,16526.28,1582700],["2022-06-15",16526.28,16703.03,15554.14,15907.65,1564000],["2022-06-16",15996.02,16526.28,15996.02,16172.77,1055500],["2022-06-17",15907.65,16349.52,15289.02,16349.52,2156500],["2022-06-20",16261.15,16349.52,15730.89,15907.65,2771100],["2022-06-21",15907.65,16261.15,15730.89,16084.4,1646700],["2022-06-22",16084.4,16349.52,15465.77,15642.52,1018200],["2022-06-23",15554.14,15996.02,14935.51,15996.02,2482000],["2022-06-24",15907.65,15996.02,15465.77,15554.14,952000],["2022-06-27",15554.14,16172.77,15554.14,16172.77,1401200],["2022-06-28",16084.4,16526.28,15996.02,16172.77,1576000],["2022-06-29",14295.52,16261.15,14295.52,16082.46,10662500],["2022-06-30",16082.46,16350.5,15814.41,16171.8,1788300],["2022-07-01",16082.46,16261.15,15725.07,15993.11,1345500],["2022-07-04",15993.11,16261.15,15814.41,16082.46,714900],["2022-07-05",16171.8,16171.8,15367.68,15457.03,1348700],["2022-07-06",15457.03,15635.72,14831.6,15010.29,1353400],["2022-07-07",15010.29,15188.99,14563.56,14920.94,814800],["2022-07-08",15010.29,15278.33,14920.94,15278.33,686600],["2022-07-11",15188.99,15367.68,14920.94,15099.64,659800],["2022-07-12",15099.64,15546.37,14920.94,15546.37,955600],["2022-07-13",15367.68,16082.46,15367.68,15814.41,1583600],["2022-07-14",15725.07,15993.11,15635.72,15903.76,715400],["2022-07-15",15814.41,15993.11,15814.41,15993.11,1050500],["2022-07-18",15993.11,16082.46,15814.41,15903.76,1046400],["2022-07-19",15993.11,15993.11,15725.07,15993.11,654700],["2022-07-20",15993.11,16529.19,15993.11,16350.5,1621900],["2022-07-21",16350.5,16439.84,16171.8,16439.84,593500],["2022-07-22",16439.84,16439.84,16082.46,16439.84,719300],["2022-07-25",16439.84,16707.88,16350.5,16529.19,929400],["2022-07-26",16529.19,16529.19,16171.8,16171.8,335900],["2022-07-27",16082.46,16350.5,15993.11,16350.5,412300],["2022-07-28",16439.84,16529.19,16171.8,16261.15,683700],["2022-07-29",16529.19,16618.54,16350.5,16439.84,1227200],["2022-08-01",16529.19,17065.27,16529.19,16975.92,1583200],["2022-08-02",16797.23,17243.97,16707.88,16975.92,734400],["2022-08-03",16886.58,16886.58,16707.88,16797.23,792200],["2022-08-04",16797.23,17065.27,16618.54,16707.88,938900],["2022-08-05",16707.88,16797.23,16618.54,16797.23,683200],["2022-08-08",16707.88,17154.62,16618.54,16886.58,915700],["2022-08-09",16975.92,17422.66,16797.23,17333.31,2043000],["2022-08-10",17333.31,17422.66,17065.27,17243.97,735800],["2022-08-11",17333.31,17422.66,16797.23,16797.23,1124200],["2022-08-12",14563.56,16886.58,14563.56,16707.88,1491500],["2022-08-15",16707.88,16797.23,16618.54,16707.88,929700],["2022-08-16",16707.88,16797.23,16618.54,16797.23,676700],["2022-08-17",16797.23,16886.58,16529.19,16618.54,783900],["2022-08-18",16618.54,16618.54,16261.15,16350.5,941200],["2022-08-19",16261.15,16439.84,15993.11,16171.8,994100],["2022-08-22",16171.8,16171.8,15546.37,15725.07,1125600],["2022-08-23",15725.07,16261.15,15457.03,16082.46,814500],["2022-08-24",15903.76,16261.15,15814.41,16082.46,736500],["2022-08-25",15993.11,16171.8,15993.11,15993.11,529500],["2022-08-26",16082.46,16171.8,15725.07,15814.41,484800],["2022-08-29",15814.41,15814.41,15278.33,15635.72,970200],["2022-08-30",15635.72,16171.8,15635.72,15903.76,698400],["2022-08-31",15814.41,15993.11,15635.72,15903.76,377100],["2022-09-05",15814.41,15993.11,15635.72,15725.07,281200],["2022-09-06",15814.41,15903.76,15635.72,15725.07,520800],["2022-09-07",15725.07,15903.76,15188.99,15367.68,886700],["2022-09-08",15367.68,15546.37,15010.29,15010.29,729200],["2022-09-09",15010.29,15367.68,14920.94,15278.33,626700],["2022-09-12",15367.68,15457.03,15099.64,15099.64,253200],["2022-09-13",15099.64,15546.37,14920.94,15546.37,833000],["2022-09-14",15188.99,15367.68,14742.25,15188.99,490800],["2022-09-15",15188.99,15367.68,15188.99,15188.99,385300],["2022-09-16",15188.99,15188.99,14831.6,14920.94,517100],["2022-09-19",14920.94,14920.94,14295.52,14384.86,782200],["2022-09-20",14295.52,14742.25,14295.52,14652.9,614200],["2022-09-21",14652.9,14920.94,14384.86,14563.56,545200],["2022-09-22",14474.21,14831.6,14474.21,14831.6,158700],["2022-09-23",14920.94,14920.94,14563.56,14742.25,259700],["2022-09-26",14742.25,14742.25,14116.82,14295.52,558000],["2022-09-27",14295.52,14295.52,14116.82,14206.17,340200],["2022-09-28",14116.82,14206.17,13312.7,13491.39,1161500],["2022-09-29",13848.78,13938.13,13223.35,13491.39,1228300],["2022-09-30",13312.7,13491.39,12865.96,13402.05,841100],["2022-10-03",13402.05,13402.05,12865.96,13044.66,549200],["2022-10-04",13134.01,13312.7,12687.27,12955.31,628300],["2022-10-05",12955.31,13491.39,12776.62,13491.39,474100],["2022-10-06",13402.05,13580.74,13044.66,13044.66,516200],["2022-10-07",12955.31,12955.31,12329.88,12419.23,955100],["2022-10-10",11615.11,12597.92,11615.11,12419.23,421600],["2022-10-11",12329.88,13044.66,12061.84,12508.58,589800],["2022-10-12",12597.92,12865.96,12061.84,12776.62,519700],["2022-10-13",12597.92,14295.52,12597.92,13312.7,791100],["2022-10-14",13312.7,13848.78,13223.35,13491.39,866300],["2022-10-17",13491.39,13491.39,13134.01,13402.05,329400],["2022-10-18",13223.35,13670.09,13223.35,13670.09,458200],["2022-10-19",13580.74,13670.09,13491.39,13580.74,251400],["2022-10-20",13491.39,13848.78,13402.05,13491.39,546100],["2022-10-21",13580.74,13580.74,12508.58,12597.92,501500],["2022-10-24",12597.92,12776.62,11615.11,11704.45,439400],["2022-10-25",11704.45,12061.84,10364.25,10364.25,1713700],["2022-10-26",10542.94,10900.33,10274.9,10364.25,290500],["2022-10-27",10364.25,10989.68,10185.55,10989.68,427600],["2022-10-28",10810.98,11257.72,10810.98,10989.68,420500],["2022-10-31",10989.68,11168.37,10453.6,10721.64,208500],["2022-11-01",10900.33,10989.68,10632.29,10810.98,382600],["2022-11-02",10989.68,10989.68,10542.94,10542.94,359800],["2022-11-03",10542.94,10721.64,10453.6,10453.6,330300],["2022-11-04",10632.29,10632.29,9649.47,9917.51,557800],["2022-11-07",9649.47,10006.86,8666.66,8666.66,783700],["2022-11-08",8666.66,8756.0,8130.57,8577.31,656700],["2022-11-09",8577.31,8845.35,8130.57,8666.66,663500],["2022-11-10",8219.92,8666.66,7415.8,7415.8,1445800],["2022-11-11",7415.8,7951.88,7415.8,7594.49,895300],["2022-11-14",6701.02,7594.49,6701.02,7326.45,1221600],["2022-11-15",7326.45,7326.45,6254.29,6522.33,1494400],["2022-11-16",6432.98,7505.15,5896.9,7505.15,1266900],["2022-11-17",7326.45,7862.53,7326.45,7862.53,1110200],["2022-11-18",8041.23,8666.66,7594.49,8219.92,898800],["2022-11-21",8219.92,9202.74,8219.92,9113.39,662400],["2022-11-22",9024.04,9292.09,8845.35,9113.39,537900],["2022-11-23",9024.04,9024.04,8577.31,8577.31,258200],["2022-11-24",8666.66,8756.0,8219.92,8577.31,341400],["2022-11-25",8487.96,9113.39,8487.96,9113.39,388700],["2022-11-28",9381.43,9649.47,9024.04,9649.47,427500],["2022-11-29",9649.47,9828.17,9202.74,9649.47,441100],["2022-11-30",9738.82,9828.17,9292.09,9560.13,495100],["2022-12-01",9470.78,10274.9,9470.78,9738.82,832100],["2022-12-02",9828.17,10096.21,9470.78,10096.21,400500],["2022-12-05",10096.21,10453.6,10096.21,10096.21,652700],["2022-12-06",10453.6,11079.02,9828.17,9917.51,931700],["2022-12-07",9917.51,10185.55,9738.82,9917.51,299300],["2022-12-08",10006.86,10274.9,9292.09,9917.51,561300],["2022-12-09",9738.82,10274.9,9470.78,10006.86,385800],["2022-12-12",10185.55,10364.25,9738.82,9828.17,405600],["2022-12-13",9828.17,10006.86,9560.13,9917.51,300900],["2022-12-14",9917.51,10006.86,9649.47,9828.17,193700],["2022-12-15",9738.82,10453.6,9738.82,10453.6,1116000],["2022-12-16",10185.55,10453.6,10006.86,10274.9,601800],["2022-12-19",10274.9,10453.6,9828.17,9828.17,611100],["2022-12-20",9828.17,10006.86,9202.74,9202.74,415300],["2022-12-21",9202.74,9560.13,8845.35,9113.39,289100],["2022-12-22",9202.74,9649.47,8934.7,9202.74,219100],["2022-12-23",9202.74,9470.78,9202.74,9292.09,253800],["2022-12-26",9292.09,9292.09,8666.66,8756.0,219500],["2022-12-27",8577.31,9113.39,8577.31,9113.39,150400],["2022-12-28",8934.7,9024.04,8845.35,9024.04,115300],["2022-12-29",8934.7,9113.39,8845.35,8934.7,57800],["2022-12-30",8934.7,8934.7,8756.0,8845.35,103300],["2023-01-03",8845.35,9381.43,8845.35,9381.43,299100],["2023-01-04",9381.43,9381.43,9113.39,9292.09,144800],["2023-01-05",9202.74,9292.09,9113.39,9292.09,175200],["2023-01-06",9292.09,9381.43,9024.04,9113.39,233600],["2023-01-09",9113.39,9292.09,9113.39,9292.09,198300],["2023-01-10",9202.74,9292.09,9024.04,9024.04,177100],["2023-01-11",9113.39,9381.43,9113.39,9292.09,258000],["2023-01-12",9292.09,9381.43,9113.39,9292.09,155800],["2023-01-13",9292.09,9738.82,9292.09,9649.47,647400],["2023-01-16",9560.13,9738.82,9560.13,9649.47,234800],["2023-01-17",9828.17,9917.51,9649.47,9738.82,222000],["2023-01-18",9738.82,10006.86,9738.82,9917.51,297700],["2023-01-19",10006.86,10453.6,10006.86,10364.25,458700],["2023-01-27",10364.25,10721.64,10364.25,10632.29,612900],["2023-01-30",10721.64,10721.64,10542.94,10542.94,448000],["2023-01-31",10632.29,10721.64,10274.9,10721.64,404200],["2023-02-01",10453.6,10900.33,10453.6,10542.94,971000],["2023-02-02",10542.94,10721.64,10542.94,10632.29,699800],["2023-02-03",10721.64,10810.98,10453.6,10810.98,844400],["2023-02-06",10810.98,10810.98,10542.94,10810.98,418900],["2023-02-07",10810.98,10900.33,10632.29,10721.64,452000],["2023-02-08",10721.64,10900.33,10632.29,10900.33,513800],["2023-02-09",10900.33,11704.45,10900.33,11436.41,522600],["2023-02-10",11436.41,11436.41,10989.68,10989.68,299700],["2023-02-13",10900.33,10900.33,10274.9,10453.6,554300],["2023-02-14",10453.6,10721.64,10364.25,10542.94,153200],["2023-02-15",10542.94,10721.64,10453.6,10632.29,544400],["2023-02-16",10721.64,11615.11,10721.64,11525.76,2012800],["2023-02-17",11615.11,12061.84,11436.41,11525.76,560800],["2023-02-20",11615.11,11972.49,11347.07,11793.8,2327500],["2023-02-21",11704.45,11972.49,11615.11,11704.45,841500],["2023-02-22",11704.45,11704.45,10989.68,11168.37,1261900],["2023-02-23",11079.02,11168.37,10274.9,10900.33,1199900],["2023-02-24",10989.68,10989.68,10364.25,10542.94,502500],["2023-02-27",10632.29,10632.29,9828.17,9917.51,588100],["2023-02-28",9828.17,10274.9,9828.17,10006.86,274000],["2023-03-01",10006.86,10364.25,9828.17,10274.9,365900],["2023-03-02",10274.9,10364.25,10006.86,10006.86,224400],["2023-03-03",10185.55,10274.9,9828.17,9917.51,208800],["2023-03-06",10096.21,10274.9,9917.51,10006.86,236200],["2023-03-07",10006.86,10185.55,9917.51,10096.21,169900],["2023-03-08",10006.86,10274.9,9917.51,10185.55,297300],["2023-03-09",10096.21,10542.94,10096.21,10364.25,391100],["2023-03-10",10274.9,10453.6,10274.9,10364.25,312600],["2023-03-13",10364.25,10364.25,10096.21,10185.55,232700],["2023-03-14",10096.21,10096.21,9649.47,9738.82,382600],["2023-03-15",9917.51,10185.55,9917.51,10096.21,241700],["2023-03-16",10006.86,10096.21,9828.17,9917.51,255800],["2023-03-17",9917.51,10096.21,9828.17,9917.51,164900],["2023-03-20",9917.51,9917.51,9560.13,9738.82,197400],["2023-03-21",9738.82,10006.86,9649.47,9828.17,169500],["2023-03-22",9738.82,9917.51,9649.47,9738.82,113000],["2023-03-23",9738.82,9828.17,9560.13,9738.82,149200],["2023-03-24",9649.47,9828.17,9560.13,9738.82,310900],["2023-03-27",9828.17,9828.17,9649.47,9828.17,191200],["2023-03-28",9828.17,10006.86,9738.82,9738.82,212400],["2023-03-29",9828.17,9917.51,9649.47,9828.17,179200],["2023-03-30",9738.82,10006.86,9738.82,9738.82,170000],["2023-03-31",9828.17,9828.17,9560.13,9738.82,306500],["2023-04-03",9828.17,10274.9,9560.13,10185.55,653500],["2023-04-04",10185.55,10185.55,10006.86,10096.21,337300],["2023-04-05",10096.21,10364.25,10006.86,10274.9,553600],["2023-04-06",10274.9,10542.94,10185.55,10274.9,578600],["2023-04-07",10274.9,10274.9,10096.21,10185.55,345600],["2023-04-10",10185.55,10364.25,10096.21,10096.21,310600],["2023-04-11",10274.9,10274.9,10006.86,10274.9,375000],["2023-04-12",10185.55,10542.94,10185.55,10453.6,618500],["2023-04-13",10453.6,10721.64,10364.25,10364.25,572200],["2023-04-14",10364.25,10542.94,10096.21,10096.21,537800],["2023-04-17",10096.21,10185.55,9917.51,10096.21,307000],["2023-04-18",9917.51,10096.21,9917.51,10096.21,311400],["2023-04-19",10096.21,10096.21,9828.17,9917.51,260500],["2023-04-20",9917.51,10364.25,9917.51,10274.9,714300],["2023-04-21",10185.55,10542.94,10185.55,10453.6,694600],["2023-04-24",10453.6,10453.6,10096.21,10096.21,332500],["2023-04-25",10096.21,10364.25,10096.21,10185.55,387000],["2023-04-26",10185.55,10453.6,10096.21,10364.25,329400],["2023-04-27",10453.6,10989.68,10453.6,10721.64,1433000],["2023-04-28",10810.98,10900.33,10542.94,10721.64,380100],["2023-05-04",10632.29,10721.64,10364.25,10364.25,486100],["2023-05-05",10453.6,10453.6,10185.55,10364.25,255400],["2023-05-08",10453.6,10542.94,10185.55,10453.6,521200],["2023-05-09",10364.25,10542.94,10364.25,10453.6,173800],["2023-05-10",10453.6,10721.64,10364.25,10721.64,772100],["2023-05-11",10721.64,10810.98,10542.94,10632.29,688400],["2023-05-12",10542.94,10721.64,10453.6,10632.29,447400],["2023-05-15",10632.29,10810.98,10542.94,10632.29,629700],["2023-05-16",10721.64,10721.64,10453.6,10632.29,252100],["2023-05-17",10632.29,10632.29,10364.25,10453.6,420200],["2023-05-18",10453.6,10453.6,10185.55,10274.9,446000],["2023-05-19",10274.9,10364.25,10096.21,10274.9,420500],["2023-05-22",10364.25,10453.6,10274.9,10453.6,246500],["2023-05-23",10453.6,10542.94,10185.55,10364.25,309000],["2023-05-24",10364.25,10453.6,10185.55,10274.9,330300],["2023-05-25",10274.9,10364.25,10185.55,10274.9,177300],["2023-05-26",10274.9,10364.25,10185.55,10364.25,261700],["2023-05-29",10364.25,10721.64,10364.25,10721.64,1081600],["2023-05-30",10632.29,10810.98,10542.94,10721.64,709500],["2023-05-31",10721.64,11257.72,10721.64,11079.02,2102700],["2023-06-01",11168.37,11347.07,10989.68,11257.72,999300],["2023-06-02",11168.37,11347.07,10900.33,11079.02,845000],["2023-06-05",11168.37,11525.76,11079.02,11436.41,1485000],["2023-06-06",11347.07,11525.76,11257.72,11436.41,829400],["2023-06-07",11436.41,11436.41,11168.37,11347.07,1056900],["2023-06-08",11257.72,11704.45,11168.37,11257.72,1263900],["2023-06-09",11347.07,11347.07,10989.68,11257.72,647100],["2023-06-12",11257.72,11347.07,11079.02,11347.07,736500],["2023-06-13",11257.72,11704.45,11168.37,11615.11,1138800],["2023-06-14",11704.45,11704.45,11257.72,11257.72,654600],["2023-06-15",11257.72,11436.41,11079.02,11168.37,666600],["2023-06-16",11168.37,11347.07,11168.37,11257.72,635700],["2023-06-19",11168.37,11257.72,11079.02,11168.37,380800],["2023-06-20",11257.72,11347.07,11079.02,11347.07,370700],["2023-06-21",11347.07,11525.76,11257.72,11525.76,865000],["2023-06-22",11525.76,11883.15,11525.76,11615.11,1263400],["2023-06-23",11704.45,11704.45,11436.41,11615.11,669900],["2023-06-26",11615.11,11704.45,11257.72,11525.76,707700],["2023-06-27",11436.41,11972.49,11436.41,11972.49,1643800],["2023-06-28",11883.15,12061.84,11704.45,11704.45,515000],["2023-06-29",12168.21,12168.21,11606.6,11700.2,998200],["2023-06-30",11700.2,11887.4,11513.0,11700.2,624500],["2023-07-03",11700.2,11887.4,11606.6,11887.4,457400],["2023-07-04",11793.8,12074.61,11700.2,11887.4,693400],["2023-07-05",11981.0,12355.41,11793.8,12355.41,1554200],["2023-07-06",12168.21,12355.41,11981.0,12261.81,994800],["2023-07-07",12261.81,12542.61,12074.61,12449.01,992900],["2023-07-10",12449.01,12636.21,12355.41,12636.21,1095000],["2023-07-11",12729.82,12729.82,12355.41,12449.01,1012600],["2023-07-12",12449.01,12542.61,12261.81,12449.01,566200],["2023-07-13",12449.01,12542.61,12168.21,12542.61,1401100],["2023-07-14",12542.61,12636.21,12355.41,12449.01,767600],["2023-07-17",12449.01,13291.43,12449.01,13197.82,1880400],["2023-07-18",12917.02,13291.43,12917.02,13104.22,589400],["2023-07-19",13291.43,13291.43,12823.42,12823.42,949700],["2023-07-20",12917.02,12917.02,12636.21,12823.42,528900],["2023-07-21",12729.82,13197.82,12729.82,12917.02,1102200],["2023-07-24",12917.02,13010.62,12729.82,12823.42,1009600],["2023-07-25",12823.42,12917.02,12636.21,12729.82,1041900],["2023-07-26",12729.82,12729.82,12449.01,12636.21,946000],["2023-07-27",12636.21,12636.21,12261.81,12542.61,1012800],["2023-07-28",12355.41,12636.21,12261.81,12542.61,1238700],["2023-07-31",12542.61,12729.82,12261.81,12729.82,1407100],["2023-08-01",12729.82,12823.42,12449.01,12449.01,1100500],["2023-08-02",12449.01,12636.21,12261.81,12449.01,922000],["2023-08-03",12355.41,12542.61,12261.81,12355.41,778900],["2023-08-04",12355.41,12355.41,12168.21,12261.81,702500],["2023-08-07",12261.81,12449.01,12261.81,12449.01,941800],["2023-08-08",12449.01,12636.21,12449.01,12636.21,1003100],["2023-08-09",12729.82,12729.82,12355.41,12449.01,718900],["2023-08-10",12449.01,12636.21,12355.41,12355.41,747100],["2023-08-11",12261.81,12542.61,12074.61,12355.41,1007100],["2023-08-14",12355.41,12542.61,12261.81,12449.01,485300],["2023-08-15",12355.41,12449.01,12261.81,12355.41,1049200],["2023-08-16",12355.41,12449.01,12261.81,12355.41,487500],["2023-08-17",12355.41,12355.41,12168.21,12261.81,813800],["2023-08-18",12168.21,12168.21,10857.78,11044.99,1821700],["2023-08-21",10857.78,11325.79,10857.78,11044.99,790200],["2023-08-22",11138.59,11325.79,10670.58,11232.19,606800],["2023-08-23",11232.19,11325.79,10951.39,11044.99,379000],["2023-08-24",11044.99,11138.59,10951.39,11138.59,344500],["2023-08-25",11232.19,11513.0,11138.59,11419.39,852800],["2023-08-28",11419.39,11513.0,11232.19,11419.39,245900],["2023-08-29",11513.0,11700.2,11325.79,11513.0,464200],["2023-08-30",11513.0,11513.0,11325.79,11513.0,267600],["2023-08-31",11419.39,12074.61,11419.39,11981.0,1033100],["2023-09-05",12074.61,12261.81,11981.0,12168.21,858700],["2023-09-06",12261.81,12355.41,12168.21,12355.41,968800],["2023-09-07",12355.41,12729.82,12355.41,12542.61,1142700],["2023-09-08",12542.61,12636.21,12355.41,12542.61,702000],["2023-09-11",12636.21,13010.62,12542.61,12636.21,1841700],["2023-09-12",12542.61,12823.42,12355.41,12823.42,624500],["2023-09-13",12823.42,12917.02,12355.41,12542.61,868600],["2023-09-14",12542.61,12542.61,12074.61,12074.61,953500],["2023-09-15",12168.21,12355.41,12074.61,12355.41,375600],["2023-09-18",12355.41,12449.01,12168.21,12261.81,478500],["2023-09-19",12168.21,12355.41,11887.4,12168.21,433000],["2023-09-20",12168.21,12917.02,12168.21,12823.42,2239900],["2023-09-21",12823.42,13291.43,12636.21,13010.62,3088700],["2023-09-22",13010.62,13478.63,12636.21,13010.62,2593300],["2023-09-25",13104.22,13197.82,11793.8,12168.21,1954500],["2023-09-26",12168.21,12261.81,10670.58,11138.59,2283400],["2023-09-27",10670.58,11793.8,10670.58,11793.8,1091500],["2023-09-28",11700.2,11700.2,11325.79,11419.39,562500],["2023-09-29",11513.0,11700.2,11419.39,11700.2,636200],["2023-10-02",11700.2,12074.61,11700.2,11981.0,701400],["2023-10-03",11887.4,11981.0,11606.6,11793.8,1544200],["2023-10-04",11700.2,12074.61,11419.39,12074.61,675900],["2023-10-05",11887.4,12168.21,11887.4,12074.61,748300],["2023-10-06",11981.0,12168.21,11887.4,12074.61,276600],["2023-10-09",12074.61,12168.21,11887.4,12074.61,211900],["2023-10-10",12074.61,12449.01,11887.4,12168.21,680200],["2023-10-11",12168.21,12355.41,11981.0,12168.21,292400],["2023-10-12",12074.61,12261.81,11887.4,12074.61,387700],["2023-10-13",12074.61,12355.41,11887.4,12261.81,712800],["2023-10-16",12168.21,12261.81,11887.4,11887.4,674600],["2023-10-17",11793.8,12074.61,11513.0,11606.6,862100],["2023-10-18",11700.2,11793.8,11044.99,11606.6,976800],["2023-10-19",11513.0,11513.0,11138.59,11138.59,581500],["2023-10-20",11232.19,11700.2,11138.59,11606.6,515200],["2023-10-23",11606.6,11700.2,11325.79,11419.39,218100],["2023-10-24",11513.0,11793.8,11419.39,11606.6,320100],["2023-10-25",11606.6,11793.8,11513.0,11606.6,159000],["2023-10-26",11606.6,11606.6,10764.18,10951.39,712700],["2023-10-27",10764.18,11232.19,10764.18,11138.59,355500],["2023-10-30",11138.59,11232.19,10857.78,11044.99,320200],["2023-10-31",11138.59,11232.19,10670.58,10764.18,337400],["2023-11-01",10764.18,10951.39,10483.38,10951.39,477900],["2023-11-02",10764.18,11232.19,10764.18,11138.59,209300],["2023-11-03",11325.79,11325.79,10857.78,10951.39,111400],["2023-11-06",11044.99,11138.59,10951.39,11138.59,74900],["2023-11-07",11044.99,11138.59,10951.39,10951.39,182500],["2023-11-08",10951.39,11513.0,10951.39,11419.39,475400],["2023-11-09",11513.0,11606.6,11325.79,11419.39,244200],["2023-11-10",11419.39,11419.39,11138.59,11138.59,459100],["2023-11-13",11232.19,11419.39,11044.99,11232.19,199800],["2023-11-14",11232.19,11419.39,11232.19,11419.39,225000],["2023-11-15",11325.79,11700.2,11325.79,11606.6,345500],["2023-11-16",11513.0,11606.6,11419.39,11513.0,118800],["2023-11-17",11513.0,11606.6,11232.19,11325.79,257100],["2023-11-20",11232.19,11232.19,11044.99,11232.19,259900],["2023-11-21",11044.99,11232.19,11044.99,11138.59,157200],["2023-11-22",11138.59,11325.79,11044.99,11325.79,192000],["2023-11-23",11325.79,11325.79,10951.39,11044.99,234200],["2023-11-24",11138.59,11138.59,10857.78,11138.59,199000],["2023-11-27",11044.99,11044.99,10857.78,11044.99,132700],["2023-11-28",10951.39,11044.99,10857.78,11044.99,118200],["2023-11-29",10951.39,11138.59,10857.78,11138.59,159900],["2023-11-30",11513.0,11513.0,10951.39,11044.99,149900],["2023-12-01",11044.99,11138.59,10951.39,11044.99,66700],["2023-12-04",11044.99,11232.19,11044.99,11232.19,407100],["2023-12-05",11138.59,11232.19,10951.39,11044.99,234900],["2023-12-06",11044.99,11232.19,11044.99,11232.19,443200],["2023-12-07",11232.19,11325.79,11044.99,11232.19,480100],["2023-12-08",11232.19,11232.19,11044.99,11138.59,239300],["2023-12-11",11138.59,11232.19,11044.99,11138.59,131800],["2023-12-12",11138.59,11606.6,11138.59,11419.39,469500],["2023-12-13",11325.79,11419.39,11138.59,11232.19,373300],["2023-12-14",11232.19,11325.79,11044.99,11232.19,279900],["2023-12-15",11138.59,11232.19,11044.99,11044.99,310200],["2023-12-18",11044.99,11044.99,10951.39,10951.39,219100],["2023-12-19",10951.39,11044.99,10857.78,10951.39,105900],["2023-12-20",10951.39,11138.59,10951.39,11044.99,467700],["2023-12-21",11044.99,11044.99,10951.39,10951.39,210600],["2023-12-22",11044.99,11044.99,10951.39,10951.39,68800],["2023-12-25",10951.39,11044.99,10951.39,10951.39,257400],["2023-12-26",11044.99,11138.59,10951.39,11044.99,194600],["2023-12-27",11044.99,11138.59,10951.39,10951.39,125600],["2023-12-28",11044.99,11138.59,10951.39,10951.39,52900],["2023-12-29",10951.39,11138.59,10296.17,10951.39,93100],["2024-01-02",11044.99,11044.99,10951.39,10951.39,230600],["2024-01-03",10951.39,11138.59,10857.78,11138.59,171900],["2024-01-04",11044.99,11232.19,11044.99,11138.59,339900],["2024-01-05",11044.99,11138.59,10951.39,11044.99,338900],["2024-01-08",11044.99,11138.59,10951.39,10951.39,421300],["2024-01-09",11044.99,11325.79,10951.39,11232.19,2935300],["2024-01-10",11232.19,11325.79,11044.99,11232.19,245500],["2024-01-11",11138.59,11138.59,11044.99,11138.59,328800],["2024-01-12",11138.59,11138.59,10951.39,11044.99,515300],["2024-01-15",10951.39,11044.99,10857.78,10951.39,113400],["2024-01-16",10857.78,10951.39,10857.78,10951.39,106600],["2024-01-17",10951.39,11044.99,10857.78,10951.39,144200],["2024-01-18",10857.78,11044.99,10857.78,10951.39,94200],["2024-01-19",10951.39,10951.39,10857.78,10951.39,126400],["2024-01-22",10951.39,10951.39,10857.78,10951.39,69400],["2024-01-23",10951.39,10951.39,10857.78,10857.78,186400],["2024-01-24",10857.78,10951.39,10857.78,10857.78,150800],["2024-01-25",10764.18,10857.78,10764.18,10857.78,112200],["2024-01-26",10857.78,10951.39,10764.18,10857.78,200800],["2024-01-29",10764.18,10951.39,10764.18,10764.18,202300],["2024-01-30",10857.78,11044.99,10764.18,11044.99,432700],["2024-01-31",11044.99,11044.99,10857.78,10951.39,214300],["2024-02-01",10857.78,10951.39,10764.18,10951.39,309100],["2024-02-02",10857.78,10951.39,10764.18,10857.78,102600],["2024-02-05",10951.39,11138.59,10764.18,10857.78,356000],["2024-02-06",10764.18,10857.78,10764.18,10857.78,302000],["2024-02-07",10857.78,10951.39,10764.18,10857.78,311700],["2024-02-15",10857.78,11138.59,10764.18,11044.99,413200],["2024-02-16",11138.59,11138.59,10951.39,11044.99,177300],["2024-02-19",11044.99,11232.19,11044.99,11232.19,475200],["2024-02-20",11232.19,11325.79,11138.59,11232.19,419000],["2024-02-21",11232.19,11232.19,11044.99,11138.59,391700],["2024-02-22",11232.19,11232.19,11138.59,11138.59,598400],["2024-02-23",11138.59,11232.19,10951.39,10951.39,808200],["2024-02-26",11138.59,11700.2,10951.39,11606.6,1346700],["2024-02-27",11606.6,11606.6,11419.39,11606.6,776300],["2024-02-28",11606.6,11606.6,11325.79,11419.39,439200],["2024-02-29",11419.39,11606.6,11325.79,11513.0,553500],["2024-03-01",11606.6,11606.6,11513.0,11606.6,488800],["2024-03-04",11513.0,11793.8,11513.0,11793.8,780700],["2024-03-05",11700.2,11793.8,11606.6,11793.8,468300],["2024-03-06",11700.2,11793.8,11606.6,11700.2,451400],["2024-03-07",11700.2,11793.8,11606.6,11700.2,585300],["2024-03-08",11700.2,11700.2,11513.0,11700.2,558600],["2024-03-11",11606.6,11700.2,11513.0,11513.0,613700],["2024-03-12",11513.0,11700.2,11513.0,11700.2,242000],["2024-03-13",11606.6,12261.81,11606.6,12074.61,2184300],["2024-03-14",11981.0,12168.21,11793.8,11887.4,339100],["2024-03-15",11887.4,12074.61,11606.6,11793.8,727200],["2024-03-18",11793.8,11793.8,11419.39,11793.8,926000],["2024-03-19",11700.2,11793.8,11606.6,11700.2,208300],["2024-03-20",11700.2,11793.8,11513.0,11700.2,531300],["2024-03-21",11700.2,11887.4,11700.2,11887.4,605400],["2024-03-22",11700.2,11887.4,11513.0,11793.8,434900],["2024-03-25",11793.8,11793.8,11419.39,11700.2,966500],["2024-03-26",11700.2,11793.8,11513.0,11793.8,375800],["2024-03-27",11793.8,11793.8,11700.2,11700.2,472800],["2024-03-28",11700.2,11793.8,11606.6,11700.2,493100],["2024-03-29",11700.2,11793.8,11606.6,11700.2,483000],["2024-04-01",11606.6,11793.8,11513.0,11606.6,179300],["2024-04-02",11606.6,11887.4,11513.0,11887.4,765600],["2024-04-03",11887.4,11981.0,11700.2,11793.8,612300],["2024-04-04",11793.8,11887.4,11700.2,11700.2,654700],["2024-04-05",11700.2,11793.8,11606.6,11700.2,467000],["2024-04-08",11700.2,11793.8,11513.0,11513.0,367600],["2024-04-09",11606.6,11606.6,11419.39,11606.6,434000],["2024-04-10",11606.6,11606.6,11419.39,11419.39,91500],["2024-04-11",11419.39,11513.0,11325.79,11419.39,136600],["2024-04-12",11419.39,11513.0,11325.79,11419.39,245100],["2024-04-15",11419.39,11419.39,10670.58,11138.59,699300],["2024-04-16",11044.99,11232.19,10764.18,11232.19,689100],["2024-04-17",11138.59,11138.59,10857.78,10951.39,165400],["2024-04-19",10951.39,10951.39,10764.18,10857.78,802500],["2024-04-22",10857.78,11232.19,10857.78,11138.59,272300],["2024-04-23",11044.99,11044.99,10951.39,10951.39,81100],["2024-04-24",11044.99,11419.39,10951.39,11232.19,275600],["2024-04-25",11232.19,11325.79,11044.99,11138.59,88700],["2024-04-26",11138.59,11325.79,10951.39,11232.19,347900],["2024-05-02",11232.19,11232.19,11044.99,11044.99,32000],["2024-05-03",11138.59,11232.19,11044.99,11232.19,163400],["2024-05-06",10764.18,11419.39,10764.18,11419.39,517200],["2024-05-07",11419.39,12449.01,11419.39,12449.01,3937000],["2024-05-08",12449.01,13946.64,12261.81,13946.64,7367600],["2024-05-09",14040.24,14789.05,13572.23,14321.04,2884500],["2024-05-10",14040.24,14508.25,13665.83,14321.04,4211500],["2024-05-13",14321.04,14789.05,13853.04,14227.44,2777900],["2024-05-14",14321.04,14321.04,13759.43,14133.84,2471700],["2024-05-15",14133.84,15257.06,14040.24,14695.45,5381900],["2024-05-16",14976.25,14976.25,14414.64,14601.85,3337300],["2024-05-17",14601.85,15163.46,14227.44,14601.85,4503700],["2024-05-20",14695.45,14882.65,14321.04,14508.25,3931800],["2024-05-21",14508.25,15444.26,14414.64,14976.25,5128400],["2024-05-22",15069.86,15163.46,14414.64,14601.85,3343000],["2024-05-23",14601.85,14789.05,14040.24,14601.85,3805500],["2024-05-24",14601.85,15069.86,14133.84,14414.64,4290200],["2024-05-27",14414.64,14601.85,14227.44,14414.64,1782200],["2024-05-28",14601.85,15350.66,14414.64,14976.25,4996600],["2024-05-29",15069.86,15069.86,14508.25,14601.85,2878200],["2024-05-30",14414.64,14508.25,13759.43,14227.44,4428500],["2024-05-31",14227.44,15537.86,14040.24,14976.25,6653300],["2024-06-03",14976.25,15350.66,14695.45,14882.65,3531400],["2024-06-04",14976.25,15537.86,14976.25,15257.06,5963300],["2024-06-05",15350.66,16473.88,15350.66,15912.27,6955900],["2024-06-06",15912.27,16286.68,15444.26,15725.07,3382100],["2024-06-07",15725.07,16005.87,15163.46,15444.26,4168400],["2024-06-10",15444.26,15912.27,15163.46,15537.86,3805700],["2024-06-11",15631.47,15631.47,15069.86,15350.66,2799200],["2024-06-12",15350.66,15350.66,14789.05,15069.86,3863200],["2024-06-13",15163.46,15257.06,14695.45,14976.25,2453900],["2024-06-14",14976.25,15069.86,14040.24,14133.84,5085600],["2024-06-17",14133.84,14414.64,14133.84,14227.44,2055400],["2024-06-18",14227.44,14695.45,14227.44,14508.25,1783200],["2024-06-19",14508.25,14601.85,14227.44,14414.64,1541200],["2024-06-20",14414.64,14601.85,14133.84,14508.25,1812500],["2024-06-21",14508.25,15631.47,14321.04,15257.06,6078000],["2024-06-24",15350.66,15537.86,14414.64,14695.45,3996200],["2024-06-25",14695.45,15537.86,14601.85,15163.46,3686400],["2024-06-26",15350.66,15631.47,14695.45,15163.46,2700300],["2024-06-27",15453.21,15453.21,14880.86,14976.25,2597200],["2024-06-28",15071.64,15167.03,14117.74,14403.91,3380000],["2024-07-01",14308.52,14976.25,14213.13,14880.86,2548000],["2024-07-02",14976.25,15357.82,14880.86,14976.25,2168600],["2024-07-03",15071.64,15357.82,14880.86,15071.64,2910400],["2024-07-04",15071.64,15739.38,14976.25,15548.6,6197100],["2024-07-05",15548.6,17265.62,15548.6,16597.89,10848200],["2024-07-08",16693.28,16979.45,16120.94,16597.89,4178000],["2024-07-09",16597.89,17361.01,16502.5,16693.28,5906600],["2024-07-10",16693.28,16884.06,16407.11,16597.89,4429000],["2024-07-11",16597.89,16788.67,16311.72,16407.11,3853000],["2024-07-12",16407.11,16788.67,16407.11,16788.67,3751700],["2024-07-15",16788.67,17170.23,16693.28,16979.45,2970700],["2024-07-16",16884.06,17456.4,16502.5,16788.67,4442700],["2024-07-17",16788.67,16884.06,14976.25,15643.99,5942700],["2024-07-18",15548.6,16025.55,15071.64,15930.16,3531600],["2024-07-19",15548.6,15930.16,15357.82,15643.99,1828100],["2024-07-22",14117.74,15739.38,14117.74,14594.69,4058700],["2024-07-23",14499.3,14880.86,13450.01,13736.18,4258300],["2024-07-24",13736.18,13926.96,12877.67,13831.57,3329300],["2024-07-25",13831.57,14022.35,13545.4,13736.18,1443200],["2024-07-26",13736.18,14022.35,13640.79,14022.35,1314700],["2024-07-29",14022.35,14594.69,14022.35,14594.69,2328000],["2024-07-30",14594.69,14690.08,14117.74,14403.91,1636500],["2024-07-31",14499.3,14785.47,14213.13,14403.91,1987400],["2024-08-01",14403.91,14403.91,13163.84,13545.4,3397300],["2024-08-02",13545.4,13736.18,12973.06,13640.79,2187100],["2024-08-05",13259.23,13545.4,12305.33,12400.72,3260400],["2024-08-06",12686.89,13068.45,11923.77,12973.06,2097700],["2024-08-07",12973.06,13259.23,12877.67,13163.84,1307900],["2024-08-08",13163.84,14022.35,13163.84,13545.4,4823500],["2024-08-09",13736.18,14022.35,13545.4,13926.96,1328600],["2024-08-12",13926.96,14403.91,13831.57,14213.13,2633500],["2024-08-13",14213.13,14308.52,13736.18,14117.74,1879800],["2024-08-14",14022.35,14213.13,13831.57,13926.96,1566900],["2024-08-15",14022.35,14022.35,13545.4,13736.18,1283600],["2024-08-16",13736.18,14690.08,13736.18,14690.08,4325100],["2024-08-19",14690.08,14880.86,14403.91,14499.3,1638300],["2024-08-20",14499.3,14785.47,14308.52,14594.69,1781900],["2024-08-21",14499.3,14880.86,14499.3,14880.86,2780000],["2024-08-22",14880.86,14976.25,14499.3,14690.08,1203000],["2024-08-23",14690.08,14690.08,14403.91,14594.69,2066400],["2024-08-26",14499.3,14785.47,14308.52,14499.3,1521800],["2024-08-27",14499.3,14499.3,14117.74,14403.91,1562100],["2024-08-28",14308.52,14499.3,14022.35,14213.13,1225400],["2024-08-29",14213.13,14308.52,14022.35,14117.74,797500],["2024-08-30",14117.74,14308.52,13926.96,14117.74,1037100],["2024-09-04",14117.74,14117.74,13640.79,13831.57,1287700],["2024-09-05",13736.18,14022.35,13640.79,13640.79,1079500],["2024-09-06",13640.79,13831.57,13450.01,13831.57,1053400],["2024-09-09",13831.57,13831.57,13545.4,13640.79,504400],["2024-09-10",13545.4,13831.57,13259.23,13354.62,1329800],["2024-09-11",13545.4,13545.4,12973.06,13163.84,1326600],["2024-09-12",13163.84,13450.01,13163.84,13163.84,525600],["2024-09-13",13259.23,13354.62,13163.84,13354.62,673200],["2024-09-16",13354.62,13450.01,13068.45,13163.84,863400],["2024-09-17",13259.23,13450.01,13068.45,13450.01,677800],["2024-09-18",13450.01,13640.79,13354.62,13545.4,984400],["2024-09-19",13450.01,13831.57,13450.01,13831.57,1082700],["2024-09-20",13831.57,14117.74,13545.4,13640.79,845800],["2024-09-23",13640.79,13831.57,13354.62,13354.62,867500],["2024-09-24",13354.62,13545.4,13259.23,13545.4,592800],["2024-09-25",13545.4,13640.79,13354.62,13545.4,1160700],["2024-09-26",13450.01,13736.18,13354.62,13545.4,1417800],["2024-09-27",13354.62,13640.79,13259.23,13354.62,1556300],["2024-09-30",13545.4,14022.35,13450.01,13926.96,3313500],["2024-10-01",13926.96,14213.13,13831.57,13926.96,1795300],["2024-10-02",13926.96,13926.96,13640.79,13640.79,1059000],["2024-10-03",13736.18,13831.57,13354.62,13450.01,1719200],["2024-10-04",13450.01,13640.79,13450.01,13450.01,795300],["2024-10-07",13450.01,13640.79,13354.62,13545.4,602200],["2024-10-08",13545.4,13545.4,13259.23,13450.01,1005900],["2024-10-09",13354.62,13545.4,13259.23,13545.4,602700],["2024-10-10",13545.4,13736.18,13354.62,13450.01,856200],["2024-10-11",13450.01,13545.4,13354.62,13545.4,552200],["2024-10-14",13450.01,13640.79,13354.62,13545.4,771900],["2024-10-15",13545.4,13545.4,13259.23,13259.23,963800],["2024-10-16",13354.62,13354.62,12973.06,13163.84,944900],["2024-10-17",13259.23,13450.01,13163.84,13450.01,1168500],["2024-10-18",13450.01,13545.4,13259.23,13354.62,523400],["2024-10-21",13354.62,13354.62,13068.45,13259.23,678000],["2024-10-22",13163.84,13163.84,12782.28,12973.06,1304100],["2024-10-23",12877.67,13068.45,12686.89,12973.06,947000],["2024-10-24",12877.67,13068.45,12591.5,12782.28,1038800],["2024-10-25",12782.28,13068.45,12782.28,12877.67,813700],["2024-10-28",12877.67,12877.67,12686.89,12877.67,395000],["2024-10-29",12782.28,12973.06,12782.28,12973.06,582000],["2024-10-30",12973.06,13068.45,12782.28,12877.67,575300],["2024-10-31",13068.45,13259.23,12973.06,13068.45,992400],["2024-11-01",13163.84,13163.84,12782.28,12973.06,751300],["2024-11-04",12973.06,12973.06,12591.5,12686.89,921500],["2024-11-05",12782.28,13068.45,12782.28,12973.06,1016300],["2024-11-06",13068.45,13545.4,12973.06,13354.62,1633800],["2024-11-07",13354.62,13640.79,13259.23,13259.23,818300],["2024-11-08",13354.62,13354.62,13163.84,13354.62,930100],["2024-11-11",13354.62,13926.96,13259.23,13926.96,3958700],["2024-11-12",13926.96,14022.35,13545.4,13640.79,1025300],["2024-11-13",13640.79,13736.18,13259.23,13545.4,2001500],["2024-11-14",13545.4,13831.57,13450.01,13545.4,1706600],["2024-11-15",13354.62,13640.79,13163.84,13259.23,1459800],["2024-11-18",13354.62,13354.62,12877.67,13163.84,813400],["2024-11-19",13163.84,13163.84,12591.5,12686.89,1374800],["2024-11-20",12782.28,13068.45,12496.11,12877.67,1327500],["2024-11-21",12877.67,13068.45,12877.67,13068.45,270700],["2024-11-22",13068.45,13068.45,12782.28,13068.45,697700],["2024-11-25",13068.45,13259.23,12973.06,13068.45,751600],["2024-11-26",13163.84,13259.23,13068.45,13163.84,530900],["2024-11-27",13068.45,13259.23,12877.67,12973.06,758900],["2024-11-28",12973.06,13163.84,12877.67,13068.45,770500],["2024-11-29",12973.06,13640.79,12973.06,13354.62,1831200],["2024-12-02",13354.62,13545.4,13163.84,13354.62,783100],["2024-12-03",13354.62,13354.62,13163.84,13259.23,721200],["2024-12-04",13259.23,13259.23,12973.06,12973.06,548000],["2024-12-05",12973.06,13450.01,12973.06,13450.01,1731400],["2024-12-06",13450.01,13640.79,13259.23,13450.01,1459800],["2024-12-09",13450.01,13640.79,13450.01,13545.4,1486400],["2024-12-10",13545.4,13640.79,13259.23,13450.01,905300],["2024-12-11",13450.01,13450.01,13163.84,13259.23,893100],["2024-12-12",13259.23,13640.79,13163.84,13354.62,1833200],["2024-12-13",13354.62,13450.01,13163.84,13354.62,539900],["2024-12-16",13354.62,13354.62,13163.84,13354.62,513400],["2024-12-17",13354.62,13450.01,13163.84,13354.62,450900],["2024-12-18",13259.23,13450.01,13163.84,13450.01,623800],["2024-12-19",13163.84,13831.57,13068.45,13545.4,2891100],["2024-12-20",13545.4,14499.3,13545.4,14213.13,6362500],["2024-12-23",14308.52,14499.3,14022.35,14308.52,2168000],["2024-12-24",14308.52,14594.69,14117.74,14499.3,3243200],["2024-12-25",14499.3,14594.69,13926.96,14308.52,2710600],["2024-12-26",14308.52,14308.52,14022.35,14213.13,1267300],["2024-12-27",14213.13,14690.08,14117.74,14308.52,2683100],["2024-12-30",14308.52,14403.91,14117.74,14213.13,647200],["2024-12-31",14213.13,14213.13,13831.57,13926.96,1863000],["2025-01-02",13926.96,14213.13,13926.96,14117.74,772700],["2025-01-03",14117.74,14403.91,13831.57,13926.96,1461300],["2025-01-06",14022.35,14213.13,13259.23,13450.01,2305400],["2025-01-07",13354.62,13545.4,12973.06,13259.23,1644500],["2025-01-08",13259.23,13354.62,13068.45,13354.62,652600],["2025-01-09",13354.62,13450.01,13068.45,13163.84,593500],["2025-01-10",13163.84,13163.84,12686.89,12782.28,1568600],["2025-01-13",12782.28,12973.06,12591.5,12973.06,842700],["2025-01-14",12877.67,12973.06,12782.28,12973.06,530400],["2025-01-15",12973.06,13163.84,12400.72,12973.06,998000],["2025-01-16",12973.06,13163.84,12877.67,13068.45,523500],["2025-01-17",12973.06,13259.23,12973.06,13259.23,962900],["2025-01-20",13259.23,13259.23,12973.06,13068.45,641800],["2025-01-21",13068.45,13163.84,12877.67,12973.06,468500],["2025-01-22",12973.06,13068.45,12877.67,12973.06,984000],["2025-01-23",12973.06,13068.45,12877.67,13068.45,560700],["2025-01-24",13068.45,13163.84,12877.67,13068.45,1428700],["2025-02-03",13163.84,13163.84,12973.06,12973.06,856900],["2025-02-04",12973.06,13259.23,12973.06,13259.23,789300],["2025-02-05",13259.23,13354.62,13163.84,13163.84,709900],["2025-02-06",13163.84,13450.01,13163.84,13259.23,1125500],["2025-02-07",13259.23,13545.4,13163.84,13450.01,1676800],["2025-02-10",13450.01,13450.01,12686.89,12782.28,1888300],["2025-02-11",12782.28,12973.06,12591.5,12877.67,1308100],["2025-02-12",12782.28,12877.67,12686.89,12877.67,794600],["2025-02-13",12877.67,13068.45,12782.28,12973.06,1105400],["2025-02-14",12973.06,13354.62,12973.06,13163.84,1704000],["2025-02-17",13259.23,13354.62,13068.45,13163.84,1009800],["2025-02-18",13068.45,13259.23,12973.06,13163.84,1285700],["2025-02-19",13163.84,13259.23,12973.06,13163.84,807700],["2025-02-20",13068.45,13259.23,13068.45,13259.23,1095700],["2025-02-21",13163.84,13354.62,13068.45,13163.84,707600],["2025-02-24",13068.45,13163.84,12973.06,13163.84,974700],["2025-02-25",13068.45,13163.84,12877.67,13068.45,1122000],["2025-02-26",12973.06,13068.45,12877.67,13068.45,840200],["2025-02-27",13068.45,13068.45,12877.67,13068.45,746000],["2025-02-28",13068.45,13450.01,12973.06,13450.01,2518400],["2025-03-03",13450.01,13831.57,13354.62,13545.4,2315600],["2025-03-04",13450.01,13545.4,13163.84,13354.62,1742800],["2025-03-05",13259.23,13450.01,12973.06,12973.06,1103900],["2025-03-06",13163.84,13259.23,12973.06,13259.23,1091600],["2025-03-07",13259.23,13354.62,13068.45,13068.45,894300],["2025-03-10",13163.84,13163.84,12973.06,13068.45,714300],["2025-03-11",13068.45,13068.45,12877.67,12973.06,1244900],["2025-03-12",12973.06,13163.84,12877.67,12973.06,1106900],["2025-03-13",13068.45,13259.23,12877.67,13068.45,838600],["2025-03-14",13068.45,13068.45,12782.28,12877.67,951200],["2025-03-17",12877.67,12973.06,12782.28,12973.06,583200],["2025-03-18",13450.01,13450.01,12877.67,13068.45,1050800],["2025-03-19",13068.45,13068.45,12877.67,12973.06,533800],["2025-03-20",13068.45,13163.84,12782.28,12877.67,1090600],["2025-03-21",12973.06,12973.06,12686.89,12877.67,942700],["2025-03-24",12877.67,12877.67,12591.5,12782.28,705300],["2025-03-25",12686.89,12877.67,12686.89,12782.28,534100],["2025-03-26",12782.28,12782.28,12591.5,12782.28,402100],["2025-03-27",12686.89,12782.28,12686.89,12782.28,436900],["2025-03-28",12782.28,12782.28,12496.11,12591.5,540900],["2025-03-31",12496.11,12591.5,12114.55,12209.94,1387600],["2025-04-01",12305.33,12400.72,12114.55,12114.55,371400],["2025-04-02",12209.94,12305.33,12114.55,12114.55,460100],["2025-04-03",10397.53,12019.16,10397.53,10397.53,3507100],["2025-04-04",9634.41,10111.36,9062.06,9348.24,2710200],["2025-04-08",9348.24,9348.24,7821.99,7821.99,3238700],["2025-04-09",6868.09,7917.38,6868.09,7726.6,2292100],["2025-04-10",8108.16,8585.11,8108.16,8585.11,102600],["2025-04-11",9539.02,9825.19,8871.28,9634.41,2899800],["2025-04-14",9825.19,10015.97,9443.63,9825.19,922300],["2025-04-15",9825.19,9920.58,9157.45,9348.24,831500],["2025-04-16",9348.24,9443.63,9157.45,9252.85,475100],["2025-04-17",9252.85,9252.85,8871.28,9062.06,520000],["2025-04-18",9157.45,9348.24,9062.06,9157.45,676000],["2025-04-21",9348.24,9348.24,8966.67,9157.45,230700],["2025-04-22",9157.45,9157.45,8489.72,8871.28,1556300],["2025-04-23",8966.67,9157.45,8871.28,9062.06,246400],["2025-04-24",9157.45,9539.02,9157.45,9348.24,766200],["2025-04-25",9348.24,9348.24,9252.85,9252.85,159800],["2025-04-28",9348.24,9348.24,9062.06,9157.45,206700],["2025-04-29",9062.06,9157.45,8966.67,9062.06,578400],["2025-05-05",9252.85,9252.85,9062.06,9252.85,558600],["2025-05-06",9348.24,9729.8,9348.24,9539.02,929300],["2025-05-07",9539.02,9825.19,9443.63,9729.8,602200],["2025-05-08",9634.41,9825.19,9634.41,9825.19,643900],["2025-05-09",9729.8,9825.19,9539.02,9634.41,719300],["2025-05-12",9729.8,10015.97,9634.41,10015.97,1047500],["2025-05-13",10015.97,10302.14,10015.97,10206.75,1015400],["2025-05-14",10206.75,10302.14,9920.58,10111.36,895600],["2025-05-15",10111.36,10111.36,9825.19,10015.97,796200],["2025-05-16",9920.58,10015.97,9825.19,9825.19,408500],["2025-05-19",9920.58,9920.58,9634.41,9729.8,495100],["2025-05-20",9729.8,10015.97,9634.41,9920.58,1267700],["2025-05-21",9920.58,10015.97,9634.41,9825.19,506200],["2025-05-22",9825.19,9920.58,9729.8,9729.8,380200],["2025-05-23",9825.19,9825.19,9634.41,9634.41,313000],["2025-05-26",9634.41,11160.65,9634.41,11160.65,4486300],["2025-05-27",11256.04,11923.77,11256.04,11542.21,2049900],["2025-05-28",11637.6,11637.6,10969.87,11160.65,1773200],["2025-05-29",11160.65,11542.21,10969.87,11256.04,1360400],["2025-05-30",11160.65,11160.65,10779.09,10969.87,916600],["2025-06-02",10874.48,10874.48,10588.31,10779.09,925700],["2025-06-03",10874.48,11065.26,10779.09,11065.26,998100],["2025-06-04",11065.26,11160.65,10874.48,10969.87,876100],["2025-06-05",10969.87,11065.26,10779.09,10969.87,714000],["2025-06-06",10969.87,11256.04,10874.48,10969.87,735300],["2025-06-09",11065.26,11065.26,10683.7,10683.7,905500],["2025-06-10",10683.7,11065.26,10683.7,10874.48,531400],["2025-06-11",10874.48,10969.87,10683.7,10874.48,489400],["2025-06-12",10874.48,11065.26,10779.09,10969.87,547000],["2025-06-13",10779.09,10969.87,10397.53,10683.7,1092800],["2025-06-16",10683.7,11065.26,10588.31,11065.26,878300],["2025-06-17",11065.26,11256.04,10874.48,11065.26,1139500],["2025-06-18",11065.26,11065.26,10779.09,10969.87,538200],["2025-06-19",10969.87,11160.65,10874.48,10969.87,938000],["2025-06-20",10969.87,11542.21,10779.09,11446.82,2254200],["2025-06-23",11351.43,11923.77,11351.43,11542.21,2659100],["2025-06-24",11542.21,12400.72,11446.82,11923.77,3721700],["2025-06-25",12019.16,12209.94,11732.99,11923.77,2346800],["2025-06-26",11923.77,12209.94,11732.99,11923.77,1074100],["2025-06-27",11923.77,12305.33,11828.38,11923.77,2617420],["2025-06-30",12114.55,12114.55,11732.99,11828.38,1482600],["2025-07-01",11923.77,12209.94,11828.38,12019.16,1423220],["2025-07-02",12114.55,12686.89,12019.16,12400.72,4141300],["2025-07-03",12305.33,12782.28,11256.04,11732.99,5293800],["2025-07-04",11637.6,11828.38,11160.65,11446.82,2038800],["2025-07-07",11923.77,11923.77,11446.82,11637.6,1241200],["2025-07-08",11637.6,12114.55,11637.6,11923.77,2323900],["2025-07-09",11923.77,11923.77,11637.6,11828.38,952800],["2025-07-10",11732.99,11828.38,11446.82,11446.82,2541400],["2025-07-11",11446.82,11637.6,11351.43,11542.21,1219800],["2025-07-14",11542.21,11732.99,11351.43,11637.6,965600],["2025-07-15",11637.6,11732.99,11446.82,11446.82,1195900],["2025-07-16",11732.99,11732.99,11446.82,11542.21,397800],["2025-07-17",11446.82,11637.6,11446.82,11542.21,1408000],["2025-07-18",11446.82,11828.38,11446.82,11637.6,1872800],["2025-07-21",11828.38,12019.16,11637.6,11828.38,1823300],["2025-07-22",11828.38,11923.77,11637.6,11828.38,1412300],["2025-07-23",11732.99,11923.77,11637.6,11828.38,1819400],["2025-07-24",11828.38,12114.55,11828.38,12019.16,2309800],["2025-07-25",12019.16,12209.94,11923.77,12114.55,2010600],["2025-07-28",12114.55,12305.33,12114.55,12209.94,2281500],["2025-07-29",12209.94,12400.72,11446.82,11637.6,2934200],["2025-07-30",11542.21,11732.99,11351.43,11732.99,1554200],["2025-07-31",11732.99,12686.89,11732.99,12686.89,5510600],["2025-08-01",12400.72,12973.06,12305.33,12400.72,3739100],["2025-08-04",12591.5,12591.5,11923.77,12209.94,2716900],["2025-08-05",12114.55,12305.33,11732.99,11923.77,3073600],["2025-08-06",12019.16,12209.94,11828.38,12114.55,1996200],["2025-08-07",12305.33,12782.28,12209.94,12496.11,4043500],["2025-08-08",12591.5,12686.89,12114.55,12305.33,2498300],["2025-08-11",12400.72,12877.67,12305.33,12591.5,3566200],["2025-08-12",12782.28,12782.28,12400.72,12686.89,1966600],["2025-08-13",12591.5,12877.67,12400.72,12686.89,3726000],["2025-08-14",12686.89,12782.28,12305.33,12591.5,2238000],["2025-08-15",12591.5,12591.5,12209.94,12400.72,2157200],["2025-08-18",12305.33,12591.5,12209.94,12305.33,1453800],["2025-08-19",12400.72,12496.11,12114.55,12209.94,1630900],["2025-08-20",12305.33,12305.33,11542.21,11923.77,3476100],["2025-08-21",11923.77,11923.77,11637.6,11732.99,1320700],["2025-08-22",11732.99,12209.94,11446.82,11542.21,2315200],["2025-08-25",11637.6,11828.38,11446.82,11542.21,988700],["2025-08-26",11542.21,11732.99,11446.82,11732.99,976800],["2025-08-27",11732.99,11828.38,11637.6,11637.6,645800],["2025-08-28",11732.99,11828.38,11637.6,11732.99,616800],["2025-08-29",11732.99,11923.77,11637.6,11637.6,813400],["2025-09-03",11732.99,11923.77,11446.82,11732.99,1487300],["2025-09-04",11732.99,12019.16,11542.21,12019.16,2330000],["2025-09-05",12019.16,12400.72,11828.38,12019.16,1898500],["2025-09-08",12019.16,12019.16,11732.99,11828.38,1672100],["2025-09-09",11732.99,11828.38,11446.82,11637.6,2542900],["2025-09-10",11637.6,11637.6,11446.82,11637.6,665100],["2025-09-11",11637.6,11637.6,11351.43,11637.6,826000],["2025-09-12",11542.21,11828.38,11446.82,11732.99,579400],["2025-09-15",11732.99,12019.16,11637.6,12019.16,1508600],["2025-09-16",12019.16,12114.55,11828.38,11923.77,1185200],["2025-09-17",11923.77,12019.16,11637.6,11732.99,1010800],["2025-09-18",11732.99,11828.38,11637.6,11637.6,617500],["2025-09-19",11732.99,11732.99,11637.6,11732.99,381000],["2025-09-22",11732.99,11732.99,11446.82,11542.21,677400],["2025-09-23",11542.21,11637.6,11446.82,11542.21,361600],["2025-09-24",11542.21,11732.99,11446.82,11732.99,427400],["2025-09-25",11446.82,11732.99,11446.82,11542.21,331800],["2025-09-26",11542.21,11732.99,11542.21,11732.99,404600],["2025-09-29",11637.6,11732.99,11542.21,11732.99,444000],["2025-09-30",11732.99,11732.99,11446.82,11637.6,568000],["2025-10-01",11637.6,11637.6,11542.21,11542.21,118300],["2025-10-02",11542.21,11637.6,11446.82,11446.82,496400],["2025-10-03",11542.21,11542.21,11351.43,11446.82,623800],["2025-10-06",11446.82,11542.21,11446.82,11542.21,483700],["2025-10-07",11542.21,11732.99,11446.82,11542.21,188600],["2025-10-08",11923.77,11923.77,11446.82,11637.6,704500],["2025-10-09",11542.21,11542.21,11446.82,11542.21,441800],["2025-10-10",11446.82,11637.6,11446.82,11542.21,315500],["2025-10-13",11637.6,11637.6,11351.43,11637.6,768500],["2025-10-14",11542.21,11637.6,11446.82,11637.6,676500],["2025-10-15",11542.21,11637.6,11446.82,11542.21,569600],["2025-10-16",11542.21,11637.6,11446.82,11446.82,712900],["2025-10-17",11446.82,11542.21,11446.82,11446.82,510500],["2025-10-20",11351.43,11637.6,10588.31,10588.31,1076400],["2025-10-21",11065.26,11160.65,10683.7,11065.26,680100],["2025-10-22",10969.87,11160.65,10874.48,11065.26,209800],["2025-10-23",10969.87,11256.04,10969.87,11065.26,144900],["2025-10-24",11160.65,11160.65,10588.31,10969.87,1077000],["2025-10-27",11256.04,11828.38,11256.04,11446.82,923600],["2025-10-28",11542.21,11542.21,11065.26,11446.82,1232900],["2025-10-29",11446.82,11446.82,11256.04,11351.43,222800],["2025-10-30",11446.82,11637.6,11256.04,11446.82,351100],["2025-10-31",11446.82,12114.55,11446.82,11923.77,1861200],["2025-11-03",12019.16,12019.16,11542.21,11732.99,788100],["2025-11-04",11732.99,11732.99,11160.65,11542.21,957300],["2025-11-05",11446.82,11732.99,11351.43,11637.6,515900],["2025-11-06",11637.6,12019.16,11637.6,11828.38,986300],["2025-11-07",11828.38,11923.77,11446.82,11542.21,595700],["2025-11-10",11446.82,11637.6,11351.43,11446.82,574900],["2025-11-11",11446.82,11732.99,11446.82,11637.6,463100],["2025-11-12",11637.6,11828.38,11637.6,11732.99,489800],["2025-11-13",11732.99,12305.33,11732.99,12114.55,2106100],["2025-11-14",12114.55,12209.94,11923.77,12114.55,610300],["2025-11-17",12209.94,12400.72,12019.16,12209.94,828300],["2025-11-18",12209.94,12400.72,11923.77,12305.33,1629800],["2025-11-19",12305.33,12877.67,12305.33,12496.11,2283100],["2025-11-20",12591.5,12591.5,12114.55,12305.33,648000],["2025-11-21",12114.55,12209.94,11923.77,12114.55,908100],["2025-11-24",12019.16,12209.94,11923.77,12114.55,386500],["2025-11-25",12114.55,12209.94,11732.99,11828.38,901000],["2025-11-26",11828.38,12019.16,11828.38,11923.77,500600],["2025-11-27",11923.77,12019.16,11828.38,11923.77,341200],["2025-11-28",11923.77,12305.33,11828.38,12114.55,766400],["2025-12-01",12114.55,12305.33,11923.77,11923.77,493400],["2025-12-02",12019.16,12114.55,11828.38,12019.16,694800],["2025-12-03",12019.16,12209.94,11923.77,12114.55,477200],["2025-12-04",12209.94,12209.94,12019.16,12209.94,540700],["2025-12-05",12209.94,12305.33,12019.16,12114.55,383200],["2025-12-08",12114.55,12114.55,11828.38,11923.77,393800],["2025-12-09",12019.16,12019.16,11732.99,11923.77,961900],["2025-12-10",11828.38,11923.77,11828.38,11828.38,197400],["2025-12-11",11828.38,12019.16,11828.38,11923.77,449500],["2025-12-12",11923.77,12019.16,11637.6,11732.99,726900],["2025-12-15",11542.21,11732.99,11160.65,11637.6,631800],["2025-12-16",11637.6,11732.99,11446.82,11732.99,449200],["2025-12-17",11732.99,11828.38,11542.21,11732.99,440600],["2025-12-18",11828.38,11828.38,11732.99,11828.38,279800],["2025-12-19",11828.38,11828.38,11637.6,11637.6,238900],["2025-12-22",11637.6,11828.38,11637.6,11828.38,210600],["2025-12-23",11828.38,12019.16,11732.99,11923.77,445100],["2025-12-24",11923.77,12019.16,11828.38,12019.16,207700],["2025-12-25",12019.16,12019.16,11732.99,11732.99,328400],["2025-12-26",11732.99,11828.38,11542.21,11637.6,604600],["2025-12-29",11637.6,11828.38,11637.6,11732.99,371100],["2025-12-30",11732.99,11732.99,11542.21,11637.6,190600],["2025-12-31",11637.6,11637.6,11542.21,11542.21,179200],["2026-01-05",11637.6,11732.99,11446.82,11542.21,351900],["2026-01-06",11542.21,11732.99,11446.82,11637.6,285600],["2026-01-07",11637.6,12305.33,11637.6,12305.33,2185000],["2026-01-08",12400.72,12686.89,12209.94,12305.33,2124000],["2026-01-09",12400.72,13926.96,12305.33,13354.62,4988400],["2026-01-12",13354.62,14022.35,12973.06,13354.62,1926500],["2026-01-13",13450.01,13450.01,12686.89,13068.45,2827600],["2026-01-14",13068.45,13831.57,12973.06,13545.4,3979300],["2026-01-15",13640.79,14022.35,13354.62,13640.79,2567700],["2026-01-16",13736.18,14022.35,13354.62,13545.4,2339400],["2026-01-19",13545.4,13640.79,12973.06,13163.84,1981700],["2026-01-20",13163.84,13640.79,13163.84,13354.62,1849700],["2026-01-21",13354.62,13354.62,12686.89,12973.06,1791200],["2026-01-22",12973.06,13259.23,12782.28,12782.28,1123700],["2026-01-23",12782.28,13068.45,12400.72,12496.11,1904400],["2026-01-26",12496.11,12591.5,11542.21,11923.77,1756600],["2026-01-27",12019.16,12209.94,11923.77,12114.55,728500],["2026-01-28",12114.55,12400.72,12019.16,12305.33,1287300],["2026-01-29",12305.33,12877.67,12019.16,12782.28,1489400],["2026-01-30",12782.28,13259.23,12591.5,12973.06,1803300],["2026-02-02",13163.84,13640.79,12877.67,13545.4,4630900],["2026-02-03",13744.54,15109.24,13744.54,14621.85,4758800],["2026-02-04",14524.37,15011.76,14036.97,14134.45,4082200],["2026-02-05",14524.37,14719.33,13939.5,14036.97,2340200],["2026-02-06",13939.5,14036.97,12964.71,13159.66,2769600],["2026-02-09",13159.66,13549.58,12769.75,12964.71,1094300],["2026-02-10",12964.71,13159.66,12574.79,12867.23,1096600],["2026-02-11",12574.79,13257.14,12574.79,13062.18,974900],["2026-02-12",13354.62,13354.62,13062.18,13159.66,480300],["2026-02-13",13257.14,13354.62,13062.18,13354.62,692600],["2026-02-23",13549.58,13939.5,13452.1,13939.5,1928900],["2026-02-24",13842.02,14134.45,13549.58,13744.54,1271800],["2026-02-25",13842.02,14329.41,13647.06,14036.97,3522900],["2026-02-26",14134.45,14134.45,13744.54,14036.97,1458500],["2026-02-27",14036.97,14524.37,13744.54,14231.93,5177300],["2026-03-02",13939.5,14621.85,12964.71,14329.41,7463400],["2026-03-03",14329.41,15889.08,14231.93,15596.64,9559400],["2026-03-04",15791.6,16181.51,14426.89,15304.2,7317500],["2026-03-05",15401.68,15596.64,14036.97,14134.45,4952900],["2026-03-06",14329.41,14329.41,13452.1,13647.06,3713300],["2026-03-09",13647.06,13647.06,11794.96,11794.96,6716800],["2026-03-10",11989.92,12867.23,11989.92,12574.79,3158500],["2026-03-11",12574.79,13062.18,12379.83,12964.71,3135300],["2026-03-12",12964.71,12964.71,12379.83,12574.79,1549900],["2026-03-13",12477.31,12574.79,12184.87,12379.83,1575200],["2026-03-16",12379.83,12477.31,12087.39,12184.87,1336400],["2026-03-17",12379.83,12672.27,12282.35,12477.31,1216800],["2026-03-18",12477.31,12574.79,12184.87,12477.31,908500],["2026-03-19",12477.31,12477.31,11794.96,11989.92,1785800],["2026-03-20",11989.92,12379.83,11892.44,12184.87,1047200],["2026-03-23",12087.39,12087.39,11210.08,11405.04,2542200],["2026-03-24",11600.0,11989.92,11405.04,11600.0,1469600],["2026-03-25",11697.48,11989.92,11600.0,11794.96,1272500],["2026-03-26",11600.0,12184.87,11502.52,12087.39,2150800],["2026-03-27",11892.44,12087.39,11794.96,12087.39,782300],["2026-03-30",11892.44,11989.92,11600.0,11794.96,1757300],["2026-03-31",11892.44,11989.92,11794.96,11892.44,744100],["2026-04-01",11989.92,12282.35,11794.96,11989.92,1163100],["2026-04-02",11697.48,11989.92,11697.48,11697.48,764100],["2026-04-03",11794.96,11892.44,11502.52,11600.0,932200],["2026-04-06",11600.0,11697.48,11405.04,11600.0,424700],["2026-04-07",11502.52,11600.0,11307.56,11405.04,642100],["2026-04-08",11600.0,12087.39,11600.0,11989.92,1313900],["2026-04-09",11989.92,11989.92,11794.96,11989.92,484000],["2026-04-10",11989.92,11989.92,11794.96,11989.92,658900],["2026-04-13",11794.96,12087.39,11697.48,12087.39,929700],["2026-04-14",12087.39,12282.35,11989.92,12184.87,837300],["2026-04-15",12184.87,12282.35,11892.44,11989.92,612300],["2026-04-16",11989.92,12087.39,11697.48,11892.44,594800],["2026-04-17",11989.92,11989.92,11794.96,11989.92,489800],["2026-04-20",11989.92,12087.39,11794.96,11892.44,698400],["2026-04-21",11892.44,11989.92,11697.48,11697.48,708800],["2026-04-22",11697.48,11892.44,11600.0,11697.48,840800],["2026-04-23",11600.0,11892.44,11502.52,11697.48,486700],["2026-04-24",11697.48,11794.96,11600.0,11794.96,476800],["2026-04-28",11794.96,11794.96,11600.0,11697.48,300100],["2026-04-29",11697.48,11697.48,11600.0,11600.0,352900],["2026-05-04",11600.0,12087.39,11600.0,11697.48,287800],["2026-05-05",11697.48,11697.48,11502.52,11697.48,225400],["2026-05-06",11697.48,11697.48,11600.0,11697.48,252600],["2026-05-07",11697.48,11794.96,11502.52,11697.48,391100],["2026-05-08",11697.48,11697.48,11502.52,11502.52,165900],["2026-05-11",11600.0,11697.48,11405.04,11502.52,363500],["2026-05-12",11502.52,11600.0,11405.04,11502.52,375700],["2026-05-13",11405.04,11600.0,11405.04,11502.52,632500],["2026-05-14",11502.52,11600.0,11405.04,11502.52,366600],["2026-05-15",11405.04,11600.0,11405.04,11405.04,255800],["2026-05-18",11405.04,11892.44,11405.04,11794.96,1131000],["2026-05-19",11794.96,11892.44,11600.0,11697.48,519700],["2026-05-20",11697.48,11697.48,11210.08,11502.52,824200],["2026-05-21",11405.04,11600.0,11307.56,11405.04,242700],["2026-05-22",11405.04,11600.0,11307.56,11405.04,420900],["2026-05-25",11405.04,11600.0,11307.56,11600.0,515500],["2026-05-26",11502.52,11600.0,11405.04,11600.0,213200],["2026-05-27",11502.52,11600.0,11405.04,11600.0,233400],["2026-05-28",11405.04,11600.0,11405.04,11502.52,260300],["2026-05-29",11502.52,11502.52,11307.56,11405.04,290800],["2026-06-01",11405.04,11502.52,11307.56,11405.04,324700],["2026-06-02",11405.04,11405.04,11210.08,11307.56,222400],["2026-06-03",11307.56,11307.56,11112.61,11307.56,423100],["2026-06-04",11210.08,11502.52,11210.08,11307.56,241100],["2026-06-05",11210.08,11405.04,11210.08,11405.04,266600],["2026-06-08",11405.04,11405.04,11112.61,11210.08,246100],["2026-06-09",11210.08,11307.56,10917.65,11015.13,472400],["2026-06-10",11112.61,11112.61,10917.65,11015.13,271900],["2026-06-11",11015.13,11112.61,10625.21,10722.69,1337600],["2026-06-12",10820.17,10917.65,10722.69,10917.65,188900],["2026-06-15",10917.65,11112.61,10820.17,10820.17,200700],["2026-06-16",10917.65,11015.13,10820.17,11015.13,432600],["2026-06-17",11015.13,11112.61,10820.17,11015.13,497600],["2026-06-18",11015.13,11112.61,11015.13,11112.61,199600],["2026-06-19",11015.13,11112.61,10917.65,11112.61,293700],["2026-06-22",11112.61,11112.61,11015.13,11112.61,278200],["2026-06-23",11015.13,11112.61,11015.13,11112.61,359200],["2026-06-24",11112.61,11112.61,10917.65,11015.13,362700],["2026-06-25",11015.13,11307.56,11015.13,11307.56,637100],["2026-06-26",11307.56,11405.04,11210.08,11307.56,174000],["2026-06-29",11210.08,11405.04,11210.08,11307.56,191900],["2026-06-30",11307.56,11405.04,11210.08,11307.56,281600],["2026-07-01",11307.56,11405.04,11210.08,11307.56,462500],["2026-07-02",11405.04,11405.04,11210.08,11307.56,296700],["2026-07-03",11210.08,11405.04,11210.08,11307.56,287000],["2026-07-06",11307.56,11405.04,11112.61,11307.56,707600],["2026-07-07",11307.56,11405.04,11210.08,11307.56,482100],["2026-07-08",11307.56,11307.56,11210.08,11307.56,71500],["2026-07-09",11210.08,11307.56,11112.61,11112.61,173300],["2026-07-10",11112.61,11307.56,11112.61,11210.08,245300],["2026-07-13",11210.08,11210.08,11015.13,11210.08,390500],["2026-07-14",11210.08,11210.08,11015.13,11015.13,132900],["2026-07-15",11112.61,11112.61,10917.65,11112.61,288800],["2026-07-16",10917.65,11015.13,10820.17,11015.13,473000],["2026-07-17",10917.65,11112.61,10917.65,10917.65,92100],["2026-07-20",10917.65,11015.13,10430.25,10625.21,377300],["2026-07-21",10625.21,10722.69,10430.25,10430.25,273600],["2026-07-22",10430.25,10722.69,10430.25,10527.73,178400],["2026-07-23",10527.73,10527.73,10332.77,10527.73,203700],["2026-07-24",10430.25,10625.21,10332.77,10332.77,180100],["2026-07-27",10332.77,10527.73,10235.29,10332.77,127300],["2026-07-28",10332.77,10430.25,10137.82,10332.77,211000],["2026-07-29",10332.77,10332.77,10137.82,10332.77,71900],["2026-07-30",10235.29,10527.73,10235.29,10527.73,194500],["2026-07-31",10332.77,10820.17,10332.77,10527.73,295000],["2026-08-03",10527.73,10722.69,10527.73,10722.69,190400],["2026-08-04",10722.69,10917.65,10625.21,10820.17,310000],["2026-08-05",10820.17,11015.13,10722.69,10820.17,231400],["2026-08-06",10820.17,10820.17,10625.21,10722.69,170700],["2026-08-07",10722.69,11307.56,10722.69,11112.61,642800],["2026-08-10",11112.61,11307.56,11112.61,11210.08,209000],["2026-08-11",11112.61,11210.08,10917.65,11112.61,210800],["2026-08-12",11210.08,11210.08,10917.65,11112.61,138300],["2026-08-13",11112.61,11697.48,11015.13,11600.0,1063100],["2026-08-14",11600.0,12379.83,11502.52,12184.87,1554500],["2026-08-17",11989.92,12087.39,11502.52,11697.48,516000],["2026-08-18",11800.0,11900.0,11400.0,11600.0,522300],["2026-08-19",11600.0,11600.0,11200.0,11500.0,343000],["2026-08-20",11500.0,11500.0,11300.0,11400.0,329300],["2026-08-21",11700.0,11700.0,11300.0,11600.0,354000],["2026-08-24",11500.0,11700.0,11400.0,11600.0,268300],["2026-08-25",11500.0,11700.0,11400.0,11500.0,521200],["2026-08-26",11400.0,11700.0,11400.0,11600.0,256900],["2026-08-27",11600.0,11600.0,11400.0,11600.0,212400],["2026-08-28",11500.0,11600.0,11300.0,11500.0,316200],["2026-09-03",11400.0,11500.0,11300.0,11400.0,196800],["2026-09-04",11500.0,11500.0,11300.0,11500.0,139000],["2026-09-07",11500.0,11600.0,11300.0,11400.0,310200],["2026-09-08",11400.0,11400.0,11200.0,11400.0,225700],["2026-09-09",11200.0,11400.0,11200.0,11300.0,95700],["2026-09-10",11000.0,11300.0,11000.0,11200.0,175300],["2026-09-11",11100.0,11100.0,10900.0,11000.0,186500],["2026-09-14",11000.0,11000.0,10600.0,10600.0,397300],["2026-09-15",10700.0,10800.0,10500.0,10700.0,301700],["2026-09-16",10600.0,10800.0,10500.0,10600.0,136900],["2026-09-17",10600.0,10900.0,10500.0,10900.0,519300],["2026-09-18",10900.0,11100.0,10900.0,11000.0,398600],["2026-09-21",11000.0,11200.0,10800.0,11000.0,246100],["2026-09-22",10900.0,11000.0,10800.0,11000.0,243500],["2026-09-23",10900.0,11100.0,10900.0,11100.0,276600],["2026-09-24",11000.0,11000.0,10800.0,10900.0,278000],["2026-09-25",10900.0,11000.0,10800.0,11000.0,298100],["2026-09-28",11000.0,11000.0,10800.0,10900.0,204200],["2026-09-29",10900.0,11000.0,10800.0,11000.0,141100],["2026-09-30",11000.0,11300.0,11000.0,11200.0,405600],["2026-10-01",11200.0,11300.0,11100.0,11300.0,218400],["2026-10-02",11300.0,11500.0,11100.0,11300.0,543800]]}