{"sym":"AAS","index":false,"bars":[["2020-07-23",9922.87,9922.87,9922.87,9922.87,88000],["2020-07-24",11397.13,11397.13,11397.13,11397.13,145600],["2020-07-27",13098.19,13098.19,13098.19,13098.19,456200],["2020-07-28",13381.7,15026.06,13211.6,15026.06,357600],["2020-07-29",16557.02,16557.02,12304.36,14459.04,197100],["2020-07-30",14232.23,14232.23,12247.66,12474.47,89000],["2020-07-31",12984.79,13268.3,12474.47,12474.47,42000],["2020-08-03",12814.68,13268.3,12474.47,13154.89,53800],["2020-08-04",13041.49,14175.53,13041.49,14118.83,77700],["2020-08-05",13835.32,15763.19,13835.32,15763.19,226000],["2020-08-06",17010.64,17577.66,15649.79,17577.66,145300],["2020-08-07",19278.72,20072.55,14912.66,19392.13,437300],["2020-08-10",17974.57,17974.57,15422.98,15422.98,75200],["2020-08-11",14005.43,16216.81,13778.62,13778.62,81600],["2020-08-12",12190.96,13211.6,11907.45,12531.17,667800],["2020-08-13",12474.47,13835.32,12474.47,13835.32,329100],["2020-08-14",13721.91,15422.98,13721.91,15422.98,357500],["2020-08-17",15309.57,17180.74,12757.98,12757.98,1878200],["2020-08-18",13041.49,14005.43,12417.77,13948.72,292900],["2020-08-19",12871.38,14175.53,10943.51,12757.98,631500],["2020-08-20",12644.57,12928.09,10603.3,10943.51,308600],["2020-08-21",10206.38,11680.64,9979.57,9979.57,385100],["2020-08-24",10546.6,12077.55,9015.64,10716.7,967200],["2020-08-25",10716.7,11680.64,9015.64,9696.06,614000],["2020-08-26",9639.36,11113.62,8675.43,9469.26,359000],["2020-08-27",9355.85,9355.85,8221.81,8221.81,132600],["2020-08-28",7938.3,7938.3,7201.17,7201.17,325600],["2020-08-31",6350.64,6634.15,6123.83,6123.83,192100],["2020-09-01",5953.72,7087.77,5273.3,5840.32,1666500],["2020-09-03",6123.83,6520.74,5216.6,5386.7,257700],["2020-09-04",5386.7,5386.7,4536.17,5103.19,77000],["2020-09-07",5046.49,5330.0,4819.68,5103.19,275000],["2020-09-08",5046.49,5386.7,4819.68,5216.6,255900],["2020-09-09",5216.6,5386.7,4989.79,5216.6,281100],["2020-09-10",5386.7,5953.72,4536.17,4536.17,973700],["2020-09-11",4819.68,5330.0,4422.77,4592.87,433000],["2020-09-14",4706.28,4876.38,4479.47,4706.28,97700],["2020-09-15",4649.57,4649.57,4422.77,4422.77,145900],["2020-09-16",4479.47,4479.47,4195.96,4195.96,92800],["2020-09-17",4139.26,4195.96,3855.74,3855.74,191800],["2020-09-18",3969.15,3969.15,3685.64,3799.04,85200],["2020-09-21",3742.34,4366.06,3742.34,4366.06,849700],["2020-09-22",4422.77,4933.09,4366.06,4706.28,536400],["2020-09-23",4706.28,4819.68,4422.77,4422.77,103300],["2020-09-24",4422.77,4536.17,3969.15,4366.06,88900],["2020-09-25",4252.66,4536.17,4252.66,4252.66,95300],["2020-09-28",4366.06,4876.38,4252.66,4536.17,624900],["2020-09-29",4592.87,4819.68,3969.15,4139.26,1337300],["2020-09-30",4252.66,4252.66,3912.45,4082.55,40700],["2020-10-01",4025.85,4139.26,3912.45,4082.55,176900],["2020-10-02",3855.74,4025.85,3855.74,3969.15,239900],["2020-10-05",3969.15,4082.55,3912.45,4025.85,239700],["2020-10-06",3912.45,4025.85,3855.74,3912.45,98100],["2020-10-07",3969.15,4025.85,3855.74,3969.15,102100],["2020-10-08",4422.77,4479.47,3912.45,3969.15,78400],["2020-10-09",3912.45,4025.85,3742.34,3855.74,169500],["2020-10-12",3912.45,3912.45,3799.04,3855.74,121500],["2020-10-13",3912.45,4195.96,3799.04,4082.55,339000],["2020-10-14",4082.55,4082.55,3912.45,4025.85,71000],["2020-10-15",3969.15,3969.15,3855.74,3969.15,101500],["2020-10-16",4025.85,4082.55,3628.94,3799.04,276200],["2020-10-19",3855.74,3969.15,3799.04,3855.74,56700],["2020-10-20",3855.74,3912.45,3799.04,3855.74,132000],["2020-10-21",3855.74,3855.74,3799.04,3855.74,61500],["2020-10-22",3855.74,3912.45,3799.04,3855.74,65800],["2020-10-23",3912.45,4025.85,3742.34,3912.45,1134200],["2020-10-26",3969.15,4082.55,3742.34,3912.45,1208000],["2020-10-27",3912.45,3969.15,3742.34,3799.04,172000],["2020-10-28",3742.34,3799.04,3628.94,3685.64,277600],["2020-10-29",3685.64,3685.64,3458.83,3458.83,296600],["2020-10-30",3515.53,3515.53,3345.43,3402.13,248100],["2020-11-02",3402.13,3685.64,3345.43,3572.23,245400],["2020-11-03",3572.23,3572.23,3402.13,3458.83,142600],["2020-11-04",3458.83,3572.23,3402.13,3515.53,104900],["2020-11-05",3458.83,3515.53,3402.13,3402.13,286300],["2020-11-06",3402.13,3458.83,3402.13,3458.83,99700],["2020-11-09",3402.13,3458.83,3402.13,3402.13,134600],["2020-11-10",3458.83,3458.83,3402.13,3402.13,194300],["2020-11-11",3402.13,3402.13,3288.72,3345.43,131000],["2020-11-12",3345.43,3345.43,3232.02,3288.72,249600],["2020-11-13",3288.72,3345.43,3175.32,3232.02,227000],["2020-11-16",3232.02,3628.94,3232.02,3572.23,1114300],["2020-11-17",3572.23,3685.64,3402.13,3515.53,352500],["2020-11-18",3458.83,3458.83,3402.13,3402.13,99200],["2020-11-19",3402.13,3402.13,3345.43,3402.13,141600],["2020-11-20",3345.43,3458.83,3345.43,3458.83,296300],["2020-11-23",3458.83,3515.53,3402.13,3402.13,145500],["2020-11-24",3402.13,3402.13,3345.43,3345.43,174900],["2020-11-25",3402.13,3402.13,3288.72,3345.43,124400],["2020-11-26",3345.43,3402.13,3288.72,3345.43,95800],["2020-11-27",3345.43,3458.83,3345.43,3402.13,157100],["2020-11-30",3458.83,3912.45,3402.13,3685.64,4357000],["2020-12-01",3515.53,3799.04,3402.13,3628.94,2684600],["2020-12-02",3628.94,3685.64,3345.43,3515.53,1472700],["2020-12-03",3402.13,3572.23,3288.72,3458.83,2953900],["2020-12-04",3402.13,3458.83,3118.62,3345.43,4431700],["2020-12-07",3402.13,3515.53,3288.72,3402.13,1230200],["2020-12-08",3458.83,3458.83,3005.21,3288.72,4921400],["2020-12-09",3175.32,3345.43,3175.32,3288.72,1224300],["2020-12-10",3288.72,3288.72,3175.32,3232.02,766100],["2020-12-11",3232.02,3232.02,3118.62,3175.32,827000],["2020-12-14",3175.32,3288.72,3118.62,3232.02,1007000],["2020-12-15",3232.02,3288.72,3175.32,3232.02,833000],["2020-12-16",3232.02,3288.72,3175.32,3288.72,822000],["2020-12-17",3288.72,3288.72,3175.32,3175.32,733500],["2020-12-18",3232.02,3232.02,3118.62,3232.02,882200],["2020-12-21",3232.02,3572.23,3175.32,3515.53,3907000],["2020-12-22",3515.53,3912.45,3515.53,3912.45,2696000],["2020-12-23",4082.55,4422.77,3912.45,4309.36,3535700],["2020-12-24",4309.36,4309.36,3685.64,3969.15,3905300],["2020-12-25",3855.74,4139.26,3458.83,4082.55,7314500],["2020-12-28",4195.96,4252.66,4082.55,4252.66,3028400],["2020-12-29",4536.17,4876.38,4536.17,4876.38,4092000],["2020-12-30",5103.19,5330.0,4592.87,4706.28,5495200],["2020-12-31",4762.98,4989.79,4479.47,4819.68,2461800],["2021-01-04",4989.79,5386.7,4819.68,5216.6,5017100],["2021-01-05",5216.6,5500.11,5046.49,5273.3,2543100],["2021-01-06",5273.3,5386.7,5103.19,5216.6,2958000],["2021-01-07",5159.89,5216.6,4933.09,5159.89,3916000],["2021-01-08",5216.6,5443.4,5103.19,5330.0,2296000],["2021-01-11",5386.7,5613.51,5273.3,5443.4,2515900],["2021-01-12",5443.4,5443.4,5159.89,5273.3,1985100],["2021-01-13",5273.3,5443.4,5273.3,5386.7,2629600],["2021-01-14",5386.7,5840.32,5273.3,5783.62,3615200],["2021-01-15",5783.62,6123.83,5670.21,6067.13,1925900],["2021-01-18",5670.21,6860.96,5670.21,6804.26,3247700],["2021-01-19",6860.96,6917.66,5613.51,5953.72,5359200],["2021-01-20",5953.72,6237.23,5386.7,5953.72,3234500],["2021-01-21",5386.7,5953.72,5216.6,5726.91,4462300],["2021-01-22",5670.21,5783.62,5443.4,5556.81,2247900],["2021-01-25",5556.81,5556.81,5103.19,5273.3,2899900],["2021-01-26",5216.6,5273.3,4536.17,4536.17,4126700],["2021-01-27",4536.17,4536.17,3969.15,3969.15,3124000],["2021-01-28",3742.34,3969.15,3458.83,3458.83,1797400],["2021-01-29",3232.02,3969.15,3061.91,3969.15,2461300],["2021-02-01",3969.15,4082.55,3628.94,3799.04,1600200],["2021-02-02",3799.04,3912.45,3628.94,3855.74,699200],["2021-02-03",3799.04,4309.36,3742.34,4252.66,1576700],["2021-02-04",4252.66,4422.77,4139.26,4309.36,1644400],["2021-02-05",4309.36,4366.06,4252.66,4309.36,749300],["2021-02-08",4309.36,4366.06,3912.45,4025.85,1288900],["2021-02-09",3969.15,4195.96,3969.15,4139.26,1199400],["2021-02-17",4139.26,4422.77,3969.15,4309.36,1009500],["2021-02-18",4309.36,4479.47,4252.66,4366.06,1200900],["2021-02-19",4309.36,4366.06,4195.96,4309.36,1146400],["2021-02-22",4366.06,4422.77,4195.96,4309.36,1208200],["2021-02-23",4366.06,4422.77,4252.66,4366.06,896500],["2021-02-24",4366.06,4649.57,4366.06,4592.87,2616400],["2021-02-25",4592.87,4706.28,4422.77,4536.17,1038700],["2021-02-26",4422.77,4479.47,4366.06,4422.77,1153500],["2021-03-01",4479.47,4592.87,4252.66,4592.87,1348800],["2021-03-02",4649.57,4762.98,4536.17,4649.57,1433200],["2021-03-03",4649.57,4706.28,4536.17,4706.28,1136700],["2021-03-04",4706.28,4819.68,4536.17,4762.98,1935400],["2021-03-05",4762.98,5216.6,4536.17,5103.19,2863100],["2021-03-08",5103.19,5330.0,5103.19,5216.6,1932000],["2021-03-09",5216.6,5216.6,4933.09,5046.49,1656800],["2021-03-10",5046.49,5046.49,4876.38,5046.49,1299500],["2021-03-11",5046.49,5330.0,5046.49,5216.6,1673600],["2021-03-12",5216.6,5273.3,5046.49,5159.89,922500],["2021-03-15",5159.89,5159.89,5046.49,5159.89,1208000],["2021-03-16",5159.89,5159.89,4933.09,5046.49,1528007],["2021-03-17",5046.49,5103.19,4989.79,5103.19,877700],["2021-03-18",5103.19,5216.6,5103.19,5216.6,2436000],["2021-03-19",5216.6,5330.0,5159.89,5216.6,1944700],["2021-03-22",5216.6,5330.0,5159.89,5216.6,1134900],["2021-03-23",5216.6,5273.3,5046.49,5159.89,1363100],["2021-03-24",5103.19,5159.89,4706.28,4933.09,2432700],["2021-03-25",4933.09,4933.09,4706.28,4819.68,1377700],["2021-03-26",4819.68,4819.68,4366.06,4762.98,2014600],["2021-03-29",4762.98,4933.09,4706.28,4933.09,787000],["2021-03-30",4933.09,4989.79,4819.68,4989.79,1000100],["2021-03-31",5046.49,5046.49,4876.38,4989.79,1436100],["2021-04-01",4989.79,5613.51,4989.79,5613.51,4108200],["2021-04-02",5500.11,5840.32,5443.4,5556.81,2204900],["2021-04-05",5613.51,5840.32,5500.11,5670.21,2778200],["2021-04-06",5670.21,5783.62,5556.81,5783.62,2697400],["2021-04-07",5726.91,6237.23,5726.91,6123.83,2644800],["2021-04-08",6123.83,6180.53,5726.91,5953.72,1692100],["2021-04-09",5953.72,5953.72,5726.91,5840.32,1680200],["2021-04-12",5897.02,6123.83,5783.62,6123.83,2607000],["2021-04-13",6123.83,6237.23,5783.62,5897.02,2796300],["2021-04-14",5897.02,5953.72,5726.91,5953.72,1827500],["2021-04-15",6010.43,6067.13,5726.91,5783.62,1887900],["2021-04-16",5783.62,5783.62,5216.6,5556.81,2655100],["2021-04-19",5500.11,5670.21,5386.7,5613.51,891200],["2021-04-20",5783.62,5783.62,5386.7,5443.4,1003100],["2021-04-22",5443.4,5500.11,4819.68,4876.38,1870100],["2021-04-23",4876.38,5273.3,4762.98,5216.6,1391700],["2021-04-26",5159.89,5273.3,4876.38,4989.79,1077100],["2021-04-27",4876.38,4933.09,4706.28,4819.68,782800],["2021-04-28",4819.68,5046.49,4762.98,4933.09,573200],["2021-04-29",4933.09,4989.79,4819.68,4933.09,835200],["2021-05-04",4819.68,4819.68,4536.17,4762.98,966700],["2021-05-05",4762.98,5103.19,4762.98,5103.19,932000],["2021-05-06",4989.79,5159.89,4876.38,4933.09,779800],["2021-05-07",4933.09,4989.79,4762.98,4876.38,1230800],["2021-05-10",4876.38,5159.89,4649.57,5103.19,1701100],["2021-05-11",4422.77,5159.89,4422.77,5046.49,825400],["2021-05-12",5046.49,5046.49,4876.38,4989.79,673100],["2021-05-13",5046.49,5046.49,4876.38,4989.79,976100],["2021-05-14",4933.09,4989.79,4876.38,4989.79,779400],["2021-05-17",4933.09,5046.49,4819.68,4933.09,831000],["2021-05-18",4876.38,4876.38,4706.28,4819.68,909900],["2021-05-19",4649.57,4762.98,4649.57,4762.98,1052100],["2021-05-20",4762.98,5046.49,4536.17,4933.09,1847600],["2021-05-21",4933.09,5159.89,4876.38,5046.49,1623000],["2021-05-24",4989.79,5273.3,4989.79,5159.89,1361100],["2021-05-25",5159.89,5556.81,5103.19,5386.7,2542100],["2021-05-26",5443.4,5443.4,5159.89,5216.6,993400],["2021-05-27",5216.6,5386.7,4933.09,5103.19,1068400],["2021-05-28",5103.19,5897.02,4933.09,5783.62,4703100],["2021-05-31",5783.62,6293.94,5783.62,6293.94,4150700],["2021-06-01",6634.15,7144.47,6464.04,7031.06,4700700],["2021-06-02",7031.06,7711.49,6350.64,7144.47,4767500],["2021-06-03",7144.47,7938.3,7031.06,7824.89,4387600],["2021-06-04",8221.81,8221.81,7087.77,7314.57,3563200],["2021-06-07",7371.28,7427.98,6520.74,6690.85,3853300],["2021-06-08",6690.85,6974.36,5840.32,5953.72,4777300],["2021-06-09",5953.72,6860.96,5670.21,6577.45,3881800],["2021-06-10",6634.15,6634.15,6237.23,6407.34,1561700],["2021-06-11",6407.34,6747.55,6237.23,6634.15,2112500],["2021-06-14",6520.74,7427.98,6464.04,7427.98,8269500],["2021-06-15",7427.98,8165.11,7427.98,7598.09,3842100],["2021-06-16",7768.19,7768.19,7087.77,7257.87,2619600],["2021-06-17",7257.87,7654.79,6860.96,7654.79,2344100],["2021-06-18",7654.79,7938.3,7598.09,7711.49,2404000],["2021-06-21",7768.19,7824.89,7484.68,7541.38,1735300],["2021-06-22",7541.38,7938.3,7541.38,7824.89,2527400],["2021-06-23",7824.89,8902.23,7824.89,8902.23,5923300],["2021-06-24",9072.34,9355.85,8732.13,8788.83,1656000],["2021-06-25",8788.83,9922.87,8505.32,9469.26,1972200],["2021-06-28",9469.26,9922.87,9072.34,9185.74,1614900],["2021-06-29",9185.74,9582.66,9072.34,9185.74,1574700],["2021-06-30",9242.45,9355.85,9072.34,9299.15,838500],["2021-07-01",9299.15,9922.87,9185.74,9696.06,1784100],["2021-07-02",9639.36,9922.87,9412.55,9639.36,1647500],["2021-07-05",9639.36,9696.06,9072.34,9412.55,1439700],["2021-07-06",9412.55,9696.06,7995.0,7995.0,3297200],["2021-07-07",8221.81,8335.21,7484.68,8221.81,5114000],["2021-07-08",8505.32,8505.32,7654.79,8165.11,1441600],["2021-07-09",8165.11,8165.11,7031.06,7201.17,6088100],["2021-07-12",7201.17,7201.17,6350.64,6407.34,4218300],["2021-07-13",6407.34,7144.47,6237.23,7087.77,1784300],["2021-07-14",7201.17,7201.17,6520.74,6860.96,1667600],["2021-07-15",7087.77,7144.47,6634.15,7144.47,1336400],["2021-07-16",7144.47,7201.17,6917.66,7031.06,1377200],["2021-07-19",6804.26,6804.26,6237.23,6407.34,2267900],["2021-07-20",6350.64,7031.06,6180.53,6917.66,2219000],["2021-07-21",6974.36,6974.36,6634.15,6747.55,795100],["2021-07-22",6747.55,7144.47,6577.45,6974.36,2226400],["2021-07-23",6974.36,7031.06,6690.85,6747.55,1211700],["2021-07-26",6577.45,6804.26,6520.74,6690.85,1113500],["2021-07-27",6690.85,7087.77,6690.85,6804.26,1225700],["2021-07-28",6917.66,6974.36,6804.26,6917.66,1163400],["2021-07-29",6917.66,7087.77,6917.66,7087.77,1401800],["2021-07-30",7087.77,7484.68,7087.77,7371.28,1979800],["2021-08-02",7371.28,7484.68,7201.17,7371.28,1335900],["2021-08-03",7371.28,7598.09,7201.17,7541.38,2169000],["2021-08-04",7371.28,7768.19,7371.28,7654.79,1552500],["2021-08-05",7598.09,7711.49,7484.68,7711.49,1001200],["2021-08-06",7711.49,7711.49,7484.68,7541.38,1463900],["2021-08-09",7484.68,8051.7,7314.57,7881.6,2383800],["2021-08-10",7995.0,8051.7,7711.49,7881.6,1027600],["2021-08-11",7881.6,8051.7,7711.49,7768.19,1406900],["2021-08-12",7768.19,7881.6,7598.09,7711.49,1203900],["2021-08-13",7654.79,7881.6,7598.09,7768.19,1433900],["2021-08-16",7824.89,8505.32,7824.89,8391.91,2316300],["2021-08-17",8391.91,8618.72,8108.4,8278.51,1076400],["2021-08-18",8278.51,8618.72,8165.11,8448.62,1588000],["2021-08-19",8391.91,8732.13,8335.21,8675.43,1774600],["2021-08-20",8732.13,9185.74,7938.3,8562.02,3153000],["2021-08-23",8562.02,9299.15,8221.81,9015.64,3169200],["2021-08-24",9015.64,9185.74,7995.0,8221.81,2146700],["2021-08-25",8165.11,8448.62,7938.3,8335.21,700500],["2021-08-26",8221.81,8505.32,8051.7,8221.81,982400],["2021-08-27",8278.51,8391.91,7995.0,8335.21,1015900],["2021-08-30",8335.21,8788.83,8335.21,8618.72,859900],["2021-08-31",8618.72,8788.83,8448.62,8562.02,1434000],["2021-09-01",8562.02,8618.72,8335.21,8618.72,1192700],["2021-09-06",8618.72,9129.04,8618.72,9072.34,1994000],["2021-09-07",9299.15,9696.06,9072.34,9355.85,2361200],["2021-09-08",9639.36,9866.17,9355.85,9582.66,3041800],["2021-09-09",9639.36,9696.06,9355.85,9696.06,1858100],["2021-09-10",9639.36,10149.68,9639.36,9979.57,2145700],["2021-09-13",10092.98,10149.68,9696.06,9809.47,1517500],["2021-09-14",9809.47,9809.47,9355.85,9469.26,1575100],["2021-09-15",9412.55,9979.57,9185.74,9752.77,1562700],["2021-09-16",9752.77,9922.87,9696.06,9922.87,917200],["2021-09-17",9866.17,10603.3,9866.17,10433.19,2078000],["2021-09-20",10433.19,10660.0,10036.28,10149.68,1479200],["2021-09-21",10149.68,10149.68,9696.06,10092.98,1382700],["2021-09-22",9979.57,10546.6,9979.57,10433.19,1226800],["2021-09-23",10376.49,10603.3,10206.38,10206.38,1186200],["2021-09-24",10206.38,10376.49,9979.57,10263.09,1039900],["2021-09-27",10206.38,10660.0,9979.57,10319.79,1533000],["2021-09-28",10376.49,10489.89,10149.68,10319.79,829300],["2021-09-29",10319.79,10319.79,10149.68,10206.38,783400],["2021-09-30",10206.38,10376.49,10092.98,10149.68,733500],["2021-10-01",10149.68,10263.09,9979.57,10092.98,735800],["2021-10-04",10092.98,10092.98,9412.55,9525.96,1693600],["2021-10-05",9525.96,10149.68,9469.26,10149.68,1105900],["2021-10-06",10716.7,10716.7,9922.87,10092.98,436300],["2021-10-07",10489.89,10489.89,9922.87,10036.28,474800],["2021-10-08",10206.38,10263.09,9696.06,9866.17,741400],["2021-10-11",10149.68,10149.68,9696.06,9866.17,596100],["2021-10-12",10036.28,10036.28,9696.06,9866.17,590500],["2021-10-13",9979.57,9979.57,9752.77,9809.47,335300],["2021-10-14",10149.68,11227.02,9752.77,11227.02,5513200],["2021-10-15",11340.43,12247.66,11170.32,11453.83,1328100],["2021-10-18",11907.45,11907.45,11397.13,11510.53,1134900],["2021-10-19",11567.23,11567.23,10943.51,11170.32,1367300],["2021-10-20",11340.43,11340.43,10830.11,11170.32,942900],["2021-10-21",11510.53,11510.53,10943.51,11113.62,465800],["2021-10-22",11283.72,11283.72,10943.51,11113.62,780000],["2021-10-25",11397.13,11623.94,10943.51,11340.43,1487600],["2021-10-26",11737.34,11737.34,11113.62,11397.13,699800],["2021-10-27",11794.04,11794.04,11340.43,11623.94,1189300],["2021-10-28",11907.45,11907.45,11510.53,11794.04,926300],["2021-10-29",12020.85,12020.85,11680.64,11737.34,758500],["2021-11-01",12134.26,12474.47,11623.94,12134.26,883700],["2021-11-02",12474.47,12474.47,11907.45,12247.66,679900],["2021-11-03",12417.77,13608.51,12247.66,12644.57,2936300],["2021-11-04",12644.57,13835.32,12587.87,13268.3,983200],["2021-11-05",13608.51,13608.51,13098.19,13098.19,525200],["2021-11-08",13551.81,13551.81,12928.09,13381.7,994800],["2021-11-09",13495.11,13495.11,13098.19,13154.89,532200],["2021-11-10",13268.3,13551.81,13098.19,13381.7,520700],["2021-11-11",13438.4,13438.4,12984.79,13325.0,877400],["2021-11-12",13268.3,13892.02,13154.89,13778.62,1266500],["2021-11-15",14175.53,15026.06,13778.62,14629.15,1142100],["2021-11-16",14912.66,14912.66,14005.43,14345.64,812500],["2021-11-17",14629.15,15026.06,14345.64,14742.55,902400],["2021-11-18",15196.17,17010.64,14572.45,16557.02,4484700],["2021-11-19",16443.62,18087.98,16330.21,17010.64,1369900],["2021-11-22",16953.94,18144.68,16897.23,17294.15,963300],["2021-11-23",17917.87,17917.87,16443.62,17350.85,1620600],["2021-11-24",18201.38,18201.38,17350.85,17691.06,717800],["2021-11-25",17917.87,17974.57,17407.55,17861.17,823900],["2021-11-26",18031.28,18031.28,17124.04,17464.26,729500],["2021-11-29",17010.64,17577.66,16443.62,17237.45,1236400],["2021-11-30",17464.26,17634.36,17010.64,17237.45,531700],["2021-12-01",19845.74,19845.74,17124.04,17634.36,591400],["2021-12-02",18031.28,18031.28,17350.85,17520.96,419300],["2021-12-03",18144.68,18711.7,17464.26,17464.26,1095400],["2021-12-06",17917.87,17917.87,15933.3,16897.23,635800],["2021-12-07",18144.68,18144.68,16443.62,17010.64,323200],["2021-12-08",17350.85,17350.85,16727.13,16840.53,220700],["2021-12-09",17010.64,17237.45,16670.43,17180.74,235000],["2021-12-10",17464.26,17464.26,14629.15,15252.87,3346900],["2021-12-13",15819.89,16273.51,14912.66,15933.3,1133600],["2021-12-14",16443.62,16443.62,15819.89,15819.89,500000],["2021-12-15",16330.21,16330.21,15252.87,15309.57,676900],["2021-12-16",15479.68,15536.38,13665.21,15366.28,624100],["2021-12-17",15593.09,15649.79,15252.87,15593.09,686500],["2021-12-20",15876.6,16160.11,15593.09,15933.3,615700],["2021-12-21",16160.11,16386.91,15593.09,16330.21,815700],["2021-12-22",16557.02,17237.45,16443.62,16897.23,1173000],["2021-12-23",17010.64,17520.96,15990.0,16670.43,583800],["2021-12-24",16613.72,17010.64,15990.0,16557.02,684600],["2021-12-27",16953.94,16953.94,16273.51,16386.91,155700],["2021-12-28",17010.64,17010.64,16046.7,16103.4,454200],["2021-12-29",16386.91,16443.62,15990.0,16273.51,304800],["2021-12-30",16727.13,17067.34,15990.0,16783.83,838600],["2021-12-31",17294.15,17294.15,16500.32,16670.43,388400],["2022-01-04",17237.45,17237.45,16613.72,16727.13,265700],["2022-01-05",17067.34,17067.34,16443.62,16840.53,1360061],["2022-01-06",17010.64,17520.96,16613.72,17294.15,1440900],["2022-01-07",18031.28,18031.28,17180.74,17350.85,651800],["2022-01-10",18031.28,18031.28,16613.72,16670.43,546700],["2022-01-11",17464.26,17464.26,16103.4,16273.51,359400],["2022-01-12",17010.64,17010.64,14855.96,16160.11,643000],["2022-01-13",18541.6,18541.6,15593.09,15763.19,341700],["2022-01-14",16386.91,16386.91,15196.17,15252.87,460000],["2022-01-17",15593.09,15593.09,13268.3,13268.3,663100],["2022-01-18",13608.51,13608.51,12644.57,12928.09,363700],["2022-01-19",13608.51,13778.62,12928.09,13551.81,250000],["2022-01-20",14742.55,14742.55,13381.7,14175.53,359100],["2022-01-21",15366.28,15366.28,14288.94,14855.96,314900],["2022-01-24",14742.55,14742.55,13325.0,13551.81,211800],["2022-01-25",15819.89,15819.89,13438.4,13892.02,169900],["2022-01-26",15026.06,15593.09,14118.83,14912.66,1341500],["2022-01-27",15763.19,15763.19,14742.55,15139.47,349700],["2022-01-28",15763.19,15763.19,14855.96,15593.09,347900],["2022-02-07",15763.19,16273.51,15422.98,15819.89,948200],["2022-02-08",16216.81,16216.81,15536.38,15649.79,462900],["2022-02-09",15763.19,15819.89,15593.09,15593.09,205200],["2022-02-10",15763.19,15876.6,15536.38,15649.79,385300],["2022-02-11",15763.19,15990.0,15649.79,15876.6,495600],["2022-02-14",15876.6,15876.6,15422.98,15536.38,246600],["2022-02-15",15706.49,15819.89,15536.38,15706.49,225300],["2022-02-16",16160.11,16160.11,15706.49,15819.89,208800],["2022-02-17",15876.6,15933.3,15763.19,15819.89,174200],["2022-02-18",15876.6,16160.11,15706.49,16046.7,558000],["2022-02-21",16160.11,17180.74,16103.4,16953.94,1488200],["2022-02-22",16897.23,16897.23,16160.11,16500.32,690800],["2022-02-23",16500.32,16613.72,16443.62,16500.32,161400],["2022-02-24",16613.72,16783.83,15876.6,16613.72,1153700],["2022-02-25",16557.02,18938.51,16443.62,17464.26,1060900],["2022-02-28",17407.55,17520.96,17237.45,17294.15,221500],["2022-03-01",17407.55,17464.26,17237.45,17464.26,412500],["2022-03-02",17407.55,17464.26,16897.23,17294.15,604500],["2022-03-03",17294.15,17464.26,17180.74,17407.55,347000],["2022-03-04",17350.85,18144.68,17350.85,17577.66,636800],["2022-03-07",17634.36,18201.38,16727.13,17804.47,1035800],["2022-03-08",17804.47,18144.68,17691.06,18031.28,618000],["2022-03-09",18031.28,18201.38,17010.64,18201.38,927100],["2022-03-10",18144.68,18938.51,18144.68,18541.6,469500],["2022-03-11",18541.6,18655.0,18314.79,18314.79,400400],["2022-03-14",18484.89,18484.89,17634.36,18087.98,307800],["2022-03-15",18144.68,18144.68,17577.66,17804.47,183700],["2022-03-16",17861.17,18087.98,17747.77,18031.28,141200],["2022-03-17",17917.87,18087.98,17804.47,17861.17,268500],["2022-03-18",17974.57,17974.57,17804.47,17861.17,116700],["2022-03-21",17917.87,17974.57,17804.47,17917.87,164000],["2022-03-22",17917.87,18598.3,17917.87,18087.98,182000],["2022-03-23",18144.68,18201.38,18087.98,18087.98,125400],["2022-03-24",17634.36,18258.09,17634.36,18087.98,116000],["2022-03-25",18144.68,18144.68,17861.17,17974.57,183300],["2022-03-28",18031.28,18087.98,17124.04,17577.66,283200],["2022-03-29",17577.66,18031.28,17577.66,17917.87,204400],["2022-03-30",17861.17,17917.87,17350.85,17520.96,243200],["2022-03-31",17691.06,17691.06,17180.74,17180.74,167400],["2022-04-01",17520.96,17520.96,16670.43,17520.96,260800],["2022-04-04",17520.96,19618.94,17520.96,19618.94,1589200],["2022-04-05",19845.74,20469.47,19618.94,19845.74,704700],["2022-04-06",20072.55,20072.55,19392.13,19732.34,294800],["2022-04-07",19732.34,20242.66,19278.72,19732.34,474400],["2022-04-08",19845.74,20299.36,19732.34,19959.15,327000],["2022-04-12",19959.15,20242.66,18598.3,18711.7,293400],["2022-04-13",19335.43,22227.23,18258.09,20412.77,508300],["2022-04-14",21320.0,21320.0,19845.74,19845.74,115200],["2022-04-15",20185.96,20185.96,18825.11,19108.62,264500],["2022-04-18",19562.23,19562.23,17804.47,18711.7,142900],["2022-04-19",18881.81,19165.32,17350.85,18031.28,130800],["2022-04-20",17917.87,17917.87,16727.13,17350.85,126600],["2022-04-21",17237.45,18144.68,16160.11,17747.77,181700],["2022-04-22",17577.66,17917.87,17180.74,17294.15,105400],["2022-04-25",17350.85,17804.47,16160.11,16500.32,83400],["2022-04-26",16500.32,17294.15,15876.6,17180.74,77800],["2022-04-27",19222.02,19222.02,17010.64,17407.55,14400],["2022-04-28",17407.55,18031.28,17350.85,17407.55,106700],["2022-04-29",17407.55,18031.28,17407.55,17747.77,87600],["2022-05-04",17577.66,17804.47,16897.23,16897.23,22100],["2022-05-05",17010.64,17350.85,16670.43,16727.13,38800],["2022-05-06",16897.23,16897.23,15649.79,15649.79,101300],["2022-05-09",15990.0,15990.0,13665.21,13665.21,202600],["2022-05-10",13665.21,14005.43,12474.47,13892.02,66800],["2022-05-11",13608.51,14288.94,13495.11,14062.13,96900],["2022-05-12",13835.32,14175.53,12928.09,13154.89,58400],["2022-05-13",13211.6,13381.7,12077.55,12134.26,66400],["2022-05-16",12587.87,13665.21,11340.43,13041.49,499000],["2022-05-17",13325.0,14062.13,12644.57,14005.43,48900],["2022-05-18",13721.91,14459.04,13721.91,14118.83,66800],["2022-05-19",14005.43,14062.13,13211.6,13892.02,50700],["2022-05-20",13665.21,14175.53,13325.0,13608.51,44400],["2022-05-23",13438.4,14005.43,13154.89,13268.3,27200],["2022-05-24",13721.91,13721.91,12814.68,13495.11,46700],["2022-05-25",13211.6,13721.91,13154.89,13608.51,113300],["2022-05-26",15309.57,15309.57,13325.0,13835.32,60000],["2022-05-27",13892.02,14175.53,13665.21,13835.32,50200],["2022-05-30",15763.19,15763.19,13495.11,13948.72,81300],["2022-05-31",14062.13,14062.13,13154.89,13778.62,73300],["2022-06-01",13608.51,13948.72,13608.51,13778.62,64900],["2022-06-02",15649.79,15649.79,13892.02,13892.02,65000],["2022-06-03",14062.13,14459.04,13892.02,14175.53,101200],["2022-06-06",14175.53,14459.04,14175.53,14175.53,62400],["2022-06-07",14288.94,14288.94,13495.11,13948.72,68200],["2022-06-08",15876.6,15876.6,13835.32,14118.83,61900],["2022-06-09",14175.53,14175.53,13948.72,13948.72,42900],["2022-06-10",14005.43,14175.53,13551.81,13721.91,61400],["2022-06-13",13608.51,13721.91,12190.96,12361.06,43300],["2022-06-14",12871.38,12871.38,12134.26,12474.47,47600],["2022-06-15",12644.57,12644.57,11113.62,11737.34,36400],["2022-06-16",11907.45,12361.06,10830.11,10830.11,56700],["2022-06-17",11397.13,11397.13,9696.06,9696.06,137800],["2022-06-20",11340.43,11340.43,8505.32,8505.32,48600],["2022-06-21",9072.34,9355.85,8221.81,9072.34,132600],["2022-06-22",10263.09,10263.09,9072.34,9696.06,68100],["2022-06-23",9752.77,9752.77,9469.26,9525.96,17300],["2022-06-24",9525.96,9809.47,9469.26,9469.26,41700],["2022-06-27",9639.36,10206.38,9639.36,10206.38,60700],["2022-06-28",9979.57,10660.0,9979.57,10376.49,21800],["2022-06-29",10376.49,10433.19,10206.38,10206.38,66800],["2022-06-30",11056.91,11056.91,9979.57,9979.57,18800],["2022-07-01",9979.57,10149.68,9355.85,9922.87,33600],["2022-07-04",9752.77,10263.09,9752.77,10263.09,19400],["2022-07-05",10036.28,10376.49,9809.47,10092.98,33600],["2022-07-06",9809.47,10036.28,9242.45,9242.45,58400],["2022-07-07",10886.81,10886.81,9185.74,9299.15,46700],["2022-07-08",9639.36,9809.47,9469.26,9639.36,34200],["2022-07-11",9696.06,9866.17,9525.96,9696.06,56600],["2022-07-12",9752.77,9979.57,9582.66,9979.57,57400],["2022-07-13",9922.87,10149.68,9922.87,10092.98,40100],["2022-07-14",9979.57,11283.72,9979.57,11283.72,217900],["2022-07-15",11227.02,11283.72,11056.91,11227.02,41700],["2022-07-18",11170.32,11453.83,11170.32,11397.13,32600],["2022-07-19",11227.02,11227.02,10886.81,11056.91,34800],["2022-07-20",10773.4,11453.83,10773.4,11283.72,79000],["2022-07-21",11567.23,11680.64,11170.32,11283.72,101400],["2022-07-22",11340.43,11567.23,11056.91,11340.43,38400],["2022-07-25",11340.43,11680.64,11283.72,11510.53,67000],["2022-07-26",11510.53,11907.45,11510.53,11623.94,310200],["2022-07-27",11623.94,11794.04,11510.53,11794.04,76100],["2022-07-28",11737.34,12190.96,11737.34,12020.85,3540100],["2022-07-29",11964.15,12077.55,11850.74,11964.15,95100],["2022-08-01",11964.15,12587.87,11964.15,12531.17,386300],["2022-08-02",12531.17,12814.68,12531.17,12644.57,3308700],["2022-08-03",12701.28,12701.28,11907.45,11964.15,3752100],["2022-08-04",12134.26,12587.87,12134.26,12247.66,707300],["2022-08-05",12190.96,12361.06,11737.34,12077.55,647500],["2022-08-08",12077.55,12304.36,11340.43,11680.64,1291900],["2022-08-09",11737.34,12190.96,11623.94,11907.45,350100],["2022-08-10",11907.45,12077.55,11283.72,11737.34,1271100],["2022-08-11",11737.34,11850.74,11227.02,11397.13,818800],["2022-08-12",11227.02,11623.94,11227.02,11510.53,166200],["2022-08-15",11510.53,11567.23,11283.72,11453.83,287600],["2022-08-16",11397.13,11510.53,11227.02,11453.83,304100],["2022-08-17",11397.13,11623.94,11283.72,11453.83,360600],["2022-08-18",11453.83,11567.23,11283.72,11510.53,316800],["2022-08-19",11397.13,11567.23,11340.43,11453.83,232600],["2022-08-22",11453.83,11453.83,11170.32,11170.32,302600],["2022-08-23",11113.62,11283.72,10943.51,11227.02,352600],["2022-08-24",11283.72,11453.83,11283.72,11453.83,230700],["2022-08-25",11453.83,11510.53,11340.43,11397.13,206300],["2022-08-26",11397.13,11397.13,11170.32,11227.02,265800],["2022-08-29",11170.32,11170.32,10716.7,11056.91,418400],["2022-08-30",11227.02,11227.02,10830.11,10830.11,85200],["2022-08-31",10886.81,11000.21,10773.4,10943.51,88000],["2022-09-05",10886.81,10943.51,10716.7,10830.11,125100],["2022-09-06",10830.11,10830.11,10489.89,10546.6,228600],["2022-09-07",10433.19,10489.89,9752.77,9809.47,298800],["2022-09-08",10092.98,10092.98,9696.06,9866.17,139400],["2022-09-09",9922.87,9979.57,9582.66,9922.87,112200],["2022-09-12",9979.57,10036.28,9809.47,9866.17,78100],["2022-09-13",9922.87,9922.87,9639.36,9752.77,62300],["2022-09-14",9752.77,9809.47,9412.55,9752.77,239100],["2022-09-15",9866.17,9866.17,9639.36,9696.06,80000],["2022-09-16",9752.77,9752.77,9469.26,9525.96,133700],["2022-09-19",9412.55,9469.26,9015.64,9072.34,137300],["2022-09-20",9299.15,9299.15,8958.94,9185.74,65300],["2022-09-21",9185.74,9185.74,8958.94,9015.64,85700],["2022-09-22",8958.94,9412.55,8902.23,9299.15,128100],["2022-09-23",9185.74,9355.85,9072.34,9072.34,47600],["2022-09-26",9072.34,9072.34,8278.51,8505.32,119300],["2022-09-27",8788.83,8788.83,8505.32,8562.02,50000],["2022-09-28",8562.02,8618.72,8391.91,8562.02,47400],["2022-09-29",8732.13,8732.13,8335.21,8391.91,56400],["2022-09-30",8335.21,8448.62,7768.19,8108.4,122000],["2022-10-03",7824.89,8221.81,7087.77,7427.98,59100],["2022-10-04",7087.77,7824.89,6804.26,7314.57,1787600],["2022-10-05",7427.98,7711.49,7371.28,7654.79,148300],["2022-10-06",7654.79,7654.79,7257.87,7314.57,27900],["2022-10-07",7144.47,7314.57,6747.55,6860.96,103200],["2022-10-10",6860.96,7031.06,6690.85,7031.06,120000],["2022-10-11",7087.77,7087.77,6237.23,6407.34,56600],["2022-10-12",6520.74,6860.96,6407.34,6747.55,65800],["2022-10-13",6520.74,6804.26,6520.74,6804.26,51500],["2022-10-14",6917.66,7087.77,6804.26,7031.06,104600],["2022-10-17",6974.36,7144.47,6804.26,7087.77,101800],["2022-10-18",7087.77,7257.87,7087.77,7201.17,130300],["2022-10-19",7371.28,7371.28,7087.77,7144.47,24500],["2022-10-20",8278.51,8278.51,7087.77,7144.47,63500],["2022-10-21",8165.11,8165.11,6520.74,6747.55,140500],["2022-10-24",7881.6,7881.6,6123.83,6123.83,96600],["2022-10-25",7257.87,7257.87,5556.81,5897.02,98700],["2022-10-26",6747.55,6747.55,5840.32,5953.72,70800],["2022-10-27",6860.96,6860.96,6067.13,6520.74,88600],["2022-10-28",7314.57,7314.57,6520.74,6690.85,87300],["2022-10-31",7654.79,7654.79,6407.34,6690.85,56000],["2022-11-01",7371.28,7371.28,6464.04,6634.15,78300],["2022-11-02",7257.87,7257.87,6464.04,6577.45,41800],["2022-11-03",7484.68,7484.68,6350.64,6407.34,34000],["2022-11-04",6917.66,6917.66,5953.72,5953.72,34900],["2022-11-07",6974.36,6974.36,5216.6,5386.7,120200],["2022-11-08",6237.23,6237.23,5386.7,5556.81,42900],["2022-11-09",6237.23,6237.23,5500.11,5556.81,44700],["2022-11-10",6123.83,6123.83,4819.68,4933.09,153600],["2022-11-11",5726.91,5726.91,4819.68,4819.68,31100],["2022-11-14",4933.09,4933.09,4309.36,4422.77,78000],["2022-11-15",4989.79,4989.79,3855.74,3912.45,176200],["2022-11-16",3628.94,4592.87,3572.23,4592.87,298100],["2022-11-17",4592.87,4592.87,4139.26,4592.87,238900],["2022-11-18",4989.79,4989.79,4366.06,4819.68,791900],["2022-11-21",5216.6,5216.6,3912.45,4819.68,680300],["2022-11-22",5273.3,5273.3,4706.28,4989.79,108200],["2022-11-23",5726.91,5726.91,4252.66,4706.28,102500],["2022-11-24",5556.81,5556.81,4592.87,4819.68,108700],["2022-11-25",5216.6,5216.6,4422.77,5103.19,93800],["2022-11-28",5386.7,5726.91,4649.57,5726.91,299500],["2022-11-29",6067.13,6293.94,5500.11,5953.72,216900],["2022-11-30",6634.15,6634.15,5783.62,6123.83,129500],["2022-12-01",5953.72,6577.45,5840.32,6180.53,302300],["2022-12-02",7087.77,7087.77,5953.72,6407.34,324700],["2022-12-05",7144.47,7144.47,6464.04,6577.45,154900],["2022-12-06",7484.68,7484.68,5783.62,6123.83,262800],["2022-12-07",7201.17,7201.17,5670.21,5840.32,106800],["2022-12-08",6464.04,6520.74,5840.32,6293.94,179000],["2022-12-09",6520.74,6520.74,5953.72,6010.43,97300],["2022-12-12",6577.45,6577.45,5897.02,5897.02,189300],["2022-12-13",6407.34,6407.34,5783.62,6123.83,81900],["2022-12-14",6010.43,6293.94,6010.43,6123.83,86800],["2022-12-15",6123.83,6180.53,6010.43,6067.13,122400],["2022-12-16",6067.13,6123.83,5897.02,6067.13,161900],["2022-12-19",6860.96,6860.96,5953.72,6067.13,255600],["2022-12-20",6123.83,6123.83,5613.51,5783.62,85100],["2022-12-21",5840.32,5897.02,5386.7,5613.51,156800],["2022-12-22",5670.21,5670.21,5500.11,5613.51,59500],["2022-12-23",5556.81,5613.51,5386.7,5386.7,53400],["2022-12-26",5500.11,5613.51,4933.09,4989.79,47900],["2022-12-27",5103.19,5386.7,4819.68,5386.7,63200],["2022-12-28",5159.89,5443.4,5159.89,5216.6,33100],["2022-12-29",5216.6,5386.7,5103.19,5103.19,46700],["2022-12-30",5159.89,5273.3,5046.49,5216.6,54100],["2023-01-03",5159.89,5897.02,5103.19,5897.02,187200],["2023-01-04",5726.91,6577.45,5726.91,6067.13,3135800],["2023-01-05",6180.53,6293.94,5953.72,6123.83,126600],["2023-01-06",6180.53,6180.53,5953.72,6067.13,175900],["2023-01-09",6123.83,6180.53,5897.02,5897.02,30700],["2023-01-10",6010.43,6067.13,5783.62,6067.13,74600],["2023-01-11",5953.72,6293.94,5897.02,6180.53,98000],["2023-01-12",6180.53,6180.53,6067.13,6067.13,21100],["2023-01-13",6123.83,6237.23,6067.13,6067.13,23000],["2023-01-16",7031.06,7031.06,6067.13,6123.83,13100],["2023-01-17",6180.53,6464.04,6180.53,6464.04,74400],["2023-01-18",6293.94,6747.55,6180.53,6350.64,44800],["2023-01-19",7201.17,7201.17,6293.94,6464.04,84100],["2023-01-27",6350.64,6804.26,6350.64,6520.74,85700],["2023-01-30",6520.74,6690.85,6464.04,6577.45,82800],["2023-01-31",6577.45,6634.15,6237.23,6577.45,82900],["2023-02-01",6464.04,6804.26,6123.83,6350.64,341100],["2023-02-02",6350.64,6407.34,6180.53,6350.64,31700],["2023-02-03",6293.94,6407.34,6180.53,6237.23,42800],["2023-02-06",6123.83,6237.23,6123.83,6237.23,26800],["2023-02-07",6237.23,6237.23,6123.83,6123.83,38000],["2023-02-08",6180.53,6237.23,5953.72,6123.83,44700],["2023-02-09",6067.13,6237.23,6067.13,6180.53,19400],["2023-02-10",6067.13,6180.53,6010.43,6123.83,8300],["2023-02-13",6010.43,6010.43,5726.91,5783.62,56500],["2023-02-14",5840.32,5897.02,5783.62,5897.02,13800],["2023-02-15",5783.62,5953.72,5783.62,5897.02,21500],["2023-02-16",5897.02,6010.43,5897.02,6010.43,37900],["2023-02-17",5953.72,6010.43,5897.02,5953.72,6200],["2023-02-20",5953.72,6293.94,5840.32,6237.23,99500],["2023-02-21",6123.83,6293.94,6123.83,6180.53,34200],["2023-02-22",6180.53,6237.23,5897.02,6010.43,78800],["2023-02-23",6010.43,6010.43,5726.91,5897.02,46000],["2023-02-24",5840.32,5953.72,5726.91,5726.91,18100],["2023-02-27",5783.62,5783.62,5556.81,5556.81,29400],["2023-02-28",5613.51,5726.91,5613.51,5613.51,20400],["2023-03-01",5556.81,5726.91,5556.81,5726.91,61600],["2023-03-02",5670.21,5670.21,5613.51,5613.51,6900],["2023-03-03",5613.51,5613.51,5386.7,5386.7,39800],["2023-03-06",5500.11,5670.21,5500.11,5556.81,24500],["2023-03-07",5613.51,5726.91,5556.81,5726.91,14000],["2023-03-08",5613.51,5670.21,5556.81,5613.51,12400],["2023-03-09",5613.51,5670.21,5613.51,5670.21,17500],["2023-03-10",5556.81,5670.21,5500.11,5556.81,24300],["2023-03-13",5500.11,5613.51,5386.7,5556.81,50000],["2023-03-14",5443.4,5500.11,5330.0,5386.7,15500],["2023-03-15",5386.7,5840.32,5386.7,5783.62,172100],["2023-03-16",5726.91,5840.32,5613.51,5670.21,33700],["2023-03-17",5670.21,5726.91,5556.81,5613.51,17600],["2023-03-20",5613.51,5670.21,5330.0,5330.0,42300],["2023-03-21",5443.4,5556.81,5386.7,5443.4,19200],["2023-03-22",5443.4,5613.51,5386.7,5500.11,38500],["2023-03-23",5443.4,5443.4,5273.3,5443.4,52400],["2023-03-24",5386.7,5556.81,5330.0,5386.7,86400],["2023-03-27",5443.4,5783.62,5386.7,5613.51,66900],["2023-03-28",5556.81,5670.21,5556.81,5670.21,91700],["2023-03-29",5613.51,5670.21,5556.81,5670.21,12700],["2023-03-30",5613.51,5726.91,5613.51,5613.51,53100],["2023-03-31",5556.81,5783.62,5556.81,5783.62,118800],["2023-04-03",5670.21,6123.83,5670.21,6067.13,151600],["2023-04-04",6010.43,6237.23,6010.43,6123.83,254400],["2023-04-05",6123.83,6577.45,6123.83,6520.74,295500],["2023-04-06",6350.64,6917.66,6350.64,6577.45,392800],["2023-04-07",6747.55,6860.96,6464.04,6690.85,270700],["2023-04-10",6634.15,7031.06,6634.15,6860.96,1207300],["2023-04-11",6860.96,6860.96,6520.74,6804.26,524300],["2023-04-12",6690.85,6747.55,6577.45,6577.45,4105000],["2023-04-13",6634.15,6634.15,6407.34,6407.34,3997300],["2023-04-14",6464.04,6520.74,6293.94,6293.94,106800],["2023-04-17",6407.34,6407.34,6237.23,6350.64,39500],["2023-04-18",6293.94,6577.45,6293.94,6520.74,65700],["2023-04-19",6464.04,6917.66,6464.04,6804.26,421100],["2023-04-20",6747.55,6860.96,6690.85,6804.26,88000],["2023-04-21",7711.49,7711.49,6690.85,6860.96,2336100],["2023-04-24",6860.96,6917.66,6747.55,6804.26,62600],["2023-04-25",6804.26,6917.66,6293.94,6407.34,244900],["2023-04-26",6464.04,6577.45,6350.64,6577.45,68500],["2023-04-27",6464.04,6634.15,6350.64,6350.64,117400],["2023-04-28",6350.64,6520.74,6350.64,6464.04,59600],["2023-05-04",6407.34,6634.15,6350.64,6577.45,249900],["2023-05-05",6464.04,6860.96,6237.23,6350.64,1060400],["2023-05-08",6407.34,6690.85,6350.64,6520.74,685400],["2023-05-09",6464.04,6634.15,6237.23,6407.34,1126800],["2023-05-10",6293.94,6634.15,6237.23,6634.15,589900],["2023-05-11",6520.74,7087.77,6520.74,6917.66,1184500],["2023-05-12",6917.66,7144.47,6804.26,7087.77,994500],["2023-05-15",6917.66,7938.3,6917.66,7087.77,818100],["2023-05-16",7144.47,7257.87,6974.36,7087.77,496500],["2023-05-17",7087.77,7201.17,6860.96,6974.36,660000],["2023-05-18",7031.06,7087.77,6747.55,6917.66,2031500],["2023-05-19",6860.96,7087.77,6747.55,6917.66,309600],["2023-05-22",6860.96,7031.06,6804.26,6917.66,418700],["2023-05-23",6860.96,7257.87,6860.96,7031.06,1095900],["2023-05-24",6974.36,7144.47,6804.26,6974.36,672800],["2023-05-25",6974.36,7031.06,6804.26,6860.96,905100],["2023-05-26",6860.96,7031.06,6804.26,6974.36,629500],["2023-05-29",6860.96,7257.87,6860.96,7201.17,1132000],["2023-05-30",7144.47,7371.28,7144.47,7314.57,930500],["2023-05-31",7257.87,7824.89,7257.87,7824.89,1821300],["2023-06-01",7654.79,7995.0,7654.79,7938.3,1069400],["2023-06-02",7824.89,8221.81,7824.89,7995.0,917100],["2023-06-05",7995.0,8165.11,7711.49,7768.19,1015400],["2023-06-06",7824.89,8108.4,7654.79,8108.4,1435400],["2023-06-07",7995.0,8278.51,7995.0,8221.81,872900],["2023-06-08",8505.32,9242.45,8278.51,8902.23,1800700],["2023-06-09",8845.53,9696.06,8845.53,9242.45,1040700],["2023-06-12",9129.04,9866.17,9129.04,9525.96,1023700],["2023-06-13",9469.26,10092.98,9242.45,9412.55,864700],["2023-06-14",9355.85,9582.66,8902.23,8902.23,1490100],["2023-06-15",9072.34,9072.34,8845.53,8958.94,620000],["2023-06-16",8958.94,9469.26,8958.94,9242.45,1162400],["2023-06-19",9355.85,9582.66,9015.64,9185.74,1403300],["2023-06-20",9129.04,9185.74,8958.94,9185.74,556500],["2023-06-21",9072.34,9469.26,9072.34,9412.55,1317600],["2023-06-22",9299.15,9469.26,9242.45,9242.45,1132800],["2023-06-23",9299.15,9299.15,9015.64,9129.04,1416100],["2023-06-26",9129.04,9299.15,8902.23,9129.04,2028800],["2023-06-27",10380.85,10380.85,9595.74,10380.85,2706100],["2023-06-28",10293.62,11165.96,10293.62,10642.55,1947100],["2023-06-29",10642.55,10642.55,9944.68,10206.38,1027200],["2023-06-30",10206.38,10468.09,9682.98,9770.21,1155500],["2023-07-03",10293.62,10293.62,9595.74,9682.98,503100],["2023-07-04",9682.98,10031.91,9595.74,10031.91,661500],["2023-07-05",9857.45,10119.15,9682.98,9770.21,721000],["2023-07-06",9857.45,9944.68,9334.04,9682.98,2914000],["2023-07-07",9508.51,9857.45,9246.81,9770.21,550100],["2023-07-10",9508.51,9944.68,9508.51,9770.21,674800],["2023-07-11",9770.21,9944.68,9682.98,9770.21,705300],["2023-07-12",9770.21,10119.15,9595.74,9857.45,1639200],["2023-07-13",11253.19,11253.19,9334.04,9682.98,3791700],["2023-07-14",9857.45,9857.45,9508.51,9770.21,925400],["2023-07-17",9944.68,9944.68,9682.98,9857.45,1071700],["2023-07-18",9857.45,10119.15,9857.45,10031.91,1807500],["2023-07-19",10031.91,10119.15,9682.98,9857.45,1096200],["2023-07-20",9857.45,9857.45,9682.98,9857.45,638400],["2023-07-21",9770.21,9944.68,9246.81,9421.28,5186700],["2023-07-24",9595.74,9682.98,9421.28,9508.51,1463800],["2023-07-25",9595.74,9682.98,9334.04,9508.51,1236700],["2023-07-26",9595.74,9595.74,9334.04,9334.04,1047600],["2023-07-27",9595.74,9595.74,9246.81,9421.28,1203400],["2023-07-28",9421.28,9508.51,9334.04,9421.28,1279200],["2023-07-31",9508.51,9595.74,9334.04,9421.28,1610600],["2023-08-01",9421.28,9508.51,9334.04,9421.28,1147600],["2023-08-02",9421.28,9421.28,9246.81,9421.28,811800],["2023-08-03",9421.28,9421.28,9246.81,9246.81,806400],["2023-08-04",9246.81,9421.28,9246.81,9421.28,1154100],["2023-08-07",9421.28,10031.91,9334.04,9944.68,3579100],["2023-08-08",10031.91,10468.09,9857.45,10293.62,3843700],["2023-08-09",10293.62,10380.85,10031.91,10206.38,1452900],["2023-08-10",10119.15,10293.62,9595.74,9682.98,3775100],["2023-08-11",9682.98,9857.45,9421.28,9857.45,1567100],["2023-08-14",9857.45,10206.38,9770.21,10031.91,2233600],["2023-08-15",10031.91,10119.15,9770.21,9770.21,1416000],["2023-08-16",9857.45,9857.45,9682.98,9682.98,900000],["2023-08-17",9857.45,10206.38,9770.21,10031.91,3572000],["2023-08-18",10031.91,10031.91,9072.34,9246.81,9998200],["2023-08-21",9334.04,9421.28,9072.34,9246.81,1555800],["2023-08-22",9246.81,9508.51,8897.87,9421.28,1662500],["2023-08-23",9421.28,9682.98,9334.04,9334.04,4650800],["2023-08-24",9421.28,9770.21,9334.04,9682.98,1546000],["2023-08-25",9682.98,9770.21,9508.51,9595.74,1132200],["2023-08-28",9595.74,9682.98,9421.28,9595.74,916900],["2023-08-29",9508.51,9770.21,8897.87,9246.81,10819200],["2023-08-30",9246.81,9770.21,9246.81,9682.98,1999700],["2023-08-31",9770.21,10031.91,9682.98,9857.45,3663000],["2023-09-05",9857.45,10206.38,9857.45,10119.15,3387100],["2023-09-06",10031.91,11253.19,9944.68,10904.26,6888700],["2023-09-07",10904.26,11078.72,10555.32,10729.79,2651600],["2023-09-08",10729.79,11340.43,10642.55,11165.96,4025800],["2023-09-11",11253.19,11253.19,10642.55,10729.79,3142100],["2023-09-12",10904.26,11514.89,10642.55,11427.66,4419300],["2023-09-13",11514.89,11689.36,11165.96,11427.66,3862800],["2023-09-14",11427.66,11514.89,10904.26,11165.96,3923800],["2023-09-15",11253.19,11253.19,10817.02,10904.26,1770400],["2023-09-18",11165.96,11165.96,10642.55,10817.02,1929200],["2023-09-19",10817.02,10904.26,10031.91,10468.09,6542600],["2023-09-20",10293.62,10817.02,10206.38,10817.02,1881900],["2023-09-21",10729.79,10817.02,10031.91,10119.15,6735400],["2023-09-22",10206.38,10206.38,9246.81,9595.74,4859900],["2023-09-25",9595.74,9595.74,8723.4,8897.87,3281400],["2023-09-26",8897.87,9246.81,8374.47,8723.4,4283200],["2023-09-27",8723.4,8985.11,8374.47,8985.11,7393900],["2023-09-28",9072.34,9072.34,8636.17,8897.87,1952100],["2023-09-29",8897.87,8985.11,8723.4,8723.4,1556300],["2023-10-02",8810.64,8897.87,8723.4,8810.64,8503700],["2023-10-03",8810.64,8810.64,8112.77,8200.0,3513500],["2023-10-04",8200.0,8548.94,7851.06,8461.7,1906900],["2023-10-05",8374.47,8374.47,8025.53,8200.0,1459600],["2023-10-06",8287.23,8287.23,7938.3,8287.23,2341100],["2023-10-09",8287.23,8374.47,8025.53,8287.23,1289000],["2023-10-10",8461.7,8461.7,8200.0,8374.47,1377100],["2023-10-11",8461.7,8548.94,8200.0,8461.7,1642300],["2023-10-12",8548.94,8985.11,8548.94,8723.4,3035500],["2023-10-13",8723.4,8810.64,8461.7,8723.4,1922300],["2023-10-16",8810.64,8810.64,8374.47,8461.7,1033400],["2023-10-17",8461.7,8723.4,8287.23,8374.47,2769700],["2023-10-18",8374.47,8548.94,7851.06,8200.0,3123400],["2023-10-19",8200.0,8200.0,7763.83,7938.3,1662700],["2023-10-20",7851.06,8112.77,7589.36,8112.77,1651200],["2023-10-23",8112.77,8112.77,7763.83,7851.06,1035100],["2023-10-24",8025.53,8025.53,7763.83,7938.3,580100],["2023-10-25",8025.53,8025.53,7763.83,7938.3,764500],["2023-10-26",7938.3,7938.3,6891.49,7065.96,2560800],["2023-10-27",7153.19,7240.43,6891.49,7240.43,967700],["2023-10-30",7240.43,7240.43,6804.26,6891.49,877900],["2023-10-31",6891.49,6978.72,6455.32,6629.79,1291300],["2023-11-01",6629.79,7065.96,6455.32,6978.72,7087100],["2023-11-02",7065.96,7676.6,6978.72,7502.13,2323800],["2023-11-03",7589.36,7763.83,7414.89,7502.13,1567400],["2023-11-06",7763.83,7851.06,7589.36,7851.06,1356900],["2023-11-07",8025.53,8025.53,7676.6,7763.83,1328700],["2023-11-08",7676.6,8374.47,7676.6,8287.23,2435200],["2023-11-09",8374.47,8548.94,8112.77,8287.23,2126500],["2023-11-10",8287.23,8374.47,8025.53,8200.0,1915100],["2023-11-13",8287.23,8374.47,8112.77,8287.23,1770500],["2023-11-14",8500.0,9000.0,8400.0,8600.0,1836700],["2023-11-15",8600.0,9100.0,8600.0,8700.0,1681900],["2023-11-16",8700.0,8800.0,8500.0,8800.0,939300],["2023-11-17",8700.0,8800.0,8200.0,8400.0,2330900],["2023-11-20",8400.0,8600.0,8000.0,8500.0,1454900],["2023-11-21",8500.0,8700.0,8400.0,8600.0,889100],["2023-11-22",8500.0,8600.0,8300.0,8500.0,1586700],["2023-11-23",8600.0,8700.0,8200.0,8300.0,1656700],["2023-11-24",8300.0,8400.0,8000.0,8400.0,1916400],["2023-11-27",8400.0,8500.0,8200.0,8200.0,718100],["2023-11-28",8200.0,8300.0,8100.0,8300.0,744900],["2023-11-29",8300.0,8400.0,8200.0,8400.0,498000],["2023-11-30",8400.0,8500.0,8300.0,8300.0,1153100],["2023-12-01",8400.0,8500.0,8300.0,8500.0,1627700],["2023-12-04",8500.0,9000.0,8500.0,8900.0,4037800],["2023-12-05",8900.0,9100.0,8800.0,8900.0,1847600],["2023-12-06",8800.0,9100.0,8800.0,9100.0,1651600],["2023-12-07",9000.0,9100.0,8600.0,8800.0,3131100],["2023-12-08",8800.0,8900.0,8600.0,8700.0,969700],["2023-12-11",8700.0,8700.0,8500.0,8600.0,962700],["2023-12-12",8600.0,8700.0,8600.0,8700.0,709600],["2023-12-13",8600.0,8800.0,8400.0,8600.0,825200],["2023-12-14",8500.0,8800.0,8400.0,8500.0,958800],["2023-12-15",8500.0,8500.0,8300.0,8400.0,981700],["2023-12-18",8400.0,8400.0,8200.0,8200.0,639600],["2023-12-19",8200.0,8400.0,8200.0,8400.0,443500],["2023-12-20",8400.0,8600.0,8300.0,8500.0,1012600],["2023-12-21",8500.0,8600.0,8400.0,8500.0,785700],["2023-12-22",8500.0,8600.0,8400.0,8400.0,2450000],["2023-12-25",8500.0,8600.0,8400.0,8600.0,2039200],["2023-12-26",8500.0,8600.0,8400.0,8400.0,1044600],["2023-12-27",8500.0,8600.0,8400.0,8500.0,736200],["2023-12-28",8500.0,8600.0,8400.0,8600.0,1404100],["2023-12-29",8600.0,8600.0,8400.0,8500.0,1112800],["2024-01-02",8500.0,8600.0,8400.0,8500.0,553600],["2024-01-03",8500.0,8600.0,8400.0,8600.0,1324800],["2024-01-04",8600.0,8700.0,8500.0,8600.0,2167000],["2024-01-05",8600.0,8700.0,8500.0,8700.0,1021800],["2024-01-08",8600.0,8800.0,8600.0,8700.0,1208700],["2024-01-09",8700.0,8800.0,8600.0,8700.0,2548000],["2024-01-10",8600.0,8700.0,8400.0,8600.0,1181300],["2024-01-11",8600.0,8700.0,8500.0,8600.0,802200],["2024-01-12",8500.0,8600.0,7400.0,8400.0,816400],["2024-01-15",8400.0,8500.0,8300.0,8300.0,517100],["2024-01-16",8400.0,8500.0,8300.0,8500.0,705800],["2024-01-17",8400.0,8700.0,8400.0,8500.0,1246000],["2024-01-18",8600.0,8600.0,8400.0,8500.0,326900],["2024-01-19",8500.0,8600.0,8400.0,8500.0,439400],["2024-01-22",8500.0,8500.0,8300.0,8500.0,1051500],["2024-01-23",8500.0,8500.0,8300.0,8400.0,409900],["2024-01-24",8400.0,8500.0,8300.0,8300.0,907500],["2024-01-25",8400.0,8400.0,8300.0,8300.0,574800],["2024-01-26",8300.0,8400.0,8200.0,8300.0,607600],["2024-01-29",8200.0,8300.0,8100.0,8300.0,748600],["2024-01-30",8300.0,8300.0,8200.0,8300.0,324100],["2024-01-31",8300.0,8400.0,8200.0,8300.0,562900],["2024-02-01",8300.0,8300.0,8100.0,8200.0,558700],["2024-02-02",8200.0,8300.0,8100.0,8200.0,740800],["2024-02-05",8200.0,8200.0,8100.0,8100.0,629500],["2024-02-06",8200.0,8300.0,8100.0,8300.0,455900],["2024-02-07",8300.0,8300.0,8200.0,8300.0,491300],["2024-02-15",8300.0,8400.0,8200.0,8400.0,639300],["2024-02-16",8300.0,8400.0,8200.0,8400.0,751700],["2024-02-19",8400.0,8400.0,8200.0,8400.0,534400],["2024-02-20",8300.0,8700.0,8300.0,8600.0,2716700],["2024-02-21",8600.0,8700.0,8400.0,8600.0,897000],["2024-02-22",8600.0,8700.0,8400.0,8500.0,1000200],["2024-02-23",8500.0,8600.0,8400.0,8500.0,1596000],["2024-02-26",8400.0,8600.0,8300.0,8600.0,1285900],["2024-02-27",8600.0,8700.0,8500.0,8700.0,1766000],["2024-02-28",8600.0,8700.0,8500.0,8600.0,1008200],["2024-02-29",8600.0,8800.0,8500.0,8600.0,1742000],["2024-03-01",8600.0,9000.0,8600.0,9000.0,8926400],["2024-03-04",9000.0,9300.0,8900.0,9200.0,1921500],["2024-03-05",9200.0,9200.0,8900.0,9100.0,1748500],["2024-03-06",9100.0,9200.0,8800.0,8900.0,2035300],["2024-03-07",8900.0,9500.0,8900.0,9400.0,4437600],["2024-03-08",9300.0,9600.0,9200.0,9300.0,2644900],["2024-03-11",9300.0,9300.0,8900.0,9000.0,2174500],["2024-03-12",9000.0,9000.0,8800.0,9000.0,1113400],["2024-03-13",8900.0,9300.0,8900.0,9300.0,1413000],["2024-03-14",9300.0,9300.0,9000.0,9100.0,1982300],["2024-03-15",9100.0,9300.0,8900.0,9200.0,1766100],["2024-03-18",9100.0,9300.0,8600.0,8900.0,2808900],["2024-03-19",8900.0,9000.0,8700.0,8800.0,768500],["2024-03-20",8800.0,9000.0,8700.0,8900.0,912500],["2024-03-21",8900.0,9200.0,8900.0,9100.0,1578500],["2024-03-22",9100.0,9300.0,9100.0,9200.0,2364600],["2024-03-25",9300.0,9400.0,9100.0,9200.0,2008100],["2024-03-26",9100.0,9200.0,9100.0,9200.0,858700],["2024-03-27",9200.0,9600.0,9200.0,9600.0,4729900],["2024-03-28",9600.0,9800.0,9500.0,9700.0,1415000],["2024-03-29",9600.0,9700.0,9400.0,9500.0,1028000],["2024-04-01",9500.0,9600.0,9300.0,9500.0,1742900],["2024-04-02",9400.0,9500.0,9200.0,9400.0,1409700],["2024-04-03",9300.0,9500.0,9200.0,9300.0,1208800],["2024-04-04",9300.0,9300.0,9100.0,9100.0,1246600],["2024-04-05",9100.0,9200.0,8900.0,9000.0,1928600],["2024-04-08",9000.0,9000.0,8800.0,8800.0,952700],["2024-04-09",8800.0,9100.0,8800.0,9000.0,1004900],["2024-04-10",9000.0,9100.0,8900.0,8900.0,509000],["2024-04-11",8900.0,9000.0,8700.0,8900.0,919100],["2024-04-12",8900.0,9000.0,8800.0,9000.0,911300],["2024-04-15",9000.0,9000.0,8300.0,8400.0,1448800],["2024-04-16",8600.0,8600.0,7900.0,8300.0,1832700],["2024-04-17",8300.0,8400.0,8200.0,8400.0,1341600],["2024-04-19",8400.0,8400.0,7900.0,7900.0,2008500],["2024-04-22",8100.0,8400.0,8000.0,8300.0,1872900],["2024-04-23",8100.0,8300.0,8000.0,8200.0,512300],["2024-04-24",8200.0,8400.0,8200.0,8300.0,868500],["2024-04-25",8300.0,8400.0,8100.0,8200.0,542900],["2024-04-26",8200.0,8200.0,8000.0,8200.0,585300],["2024-05-02",8100.0,8200.0,8100.0,8100.0,345200],["2024-05-03",8200.0,8300.0,8100.0,8100.0,630200],["2024-05-06",8200.0,8400.0,8100.0,8400.0,766900],["2024-05-07",8300.0,8400.0,8200.0,8300.0,439800],["2024-05-08",8300.0,8400.0,8200.0,8400.0,773700],["2024-05-09",8400.0,8400.0,8200.0,8300.0,419900],["2024-05-10",8300.0,8400.0,8200.0,8400.0,745700],["2024-05-13",8400.0,8600.0,8400.0,8500.0,984600],["2024-05-14",8500.0,8600.0,8400.0,8500.0,427900],["2024-05-15",8500.0,8600.0,8400.0,8500.0,1134500],["2024-05-16",8600.0,8700.0,8500.0,8500.0,674100],["2024-05-17",8600.0,8600.0,8400.0,8600.0,1162500],["2024-05-20",8600.0,8700.0,8500.0,8600.0,762400],["2024-05-21",8600.0,8700.0,8500.0,8700.0,1036700],["2024-05-22",8600.0,8800.0,8600.0,8700.0,1155300],["2024-05-23",8700.0,8700.0,8500.0,8700.0,827200],["2024-05-24",8600.0,8700.0,8300.0,8500.0,1046700],["2024-05-27",8500.0,8500.0,8300.0,8400.0,519600],["2024-05-28",8400.0,8600.0,8400.0,8600.0,533800],["2024-05-29",8600.0,8600.0,8400.0,8500.0,496200],["2024-05-30",8400.0,8500.0,8300.0,8400.0,9332050],["2024-05-31",8400.0,8500.0,8300.0,8400.0,523500],["2024-06-03",8400.0,8600.0,8400.0,8600.0,1288100],["2024-06-04",8500.0,8600.0,8500.0,8600.0,1530500],["2024-06-05",8600.0,8600.0,8400.0,8500.0,765500],["2024-06-06",8500.0,8500.0,8300.0,8500.0,548600],["2024-06-07",8400.0,8500.0,8300.0,8500.0,392400],["2024-06-10",8400.0,8500.0,8400.0,8400.0,692300],["2024-06-11",8500.0,8500.0,8300.0,8500.0,765600],["2024-06-12",8400.0,9100.0,8400.0,9000.0,4283200],["2024-06-13",9000.0,9000.0,8700.0,8800.0,997900],["2024-06-14",8800.0,9000.0,8400.0,8500.0,2031400],["2024-06-17",8500.0,8600.0,8400.0,8500.0,1020500],["2024-06-18",8500.0,8500.0,8400.0,8400.0,321800],["2024-06-19",8500.0,8500.0,8400.0,8500.0,620400],["2024-06-20",8500.0,8500.0,8300.0,8500.0,516000],["2024-06-21",8400.0,8500.0,8300.0,8400.0,855600],["2024-06-24",8400.0,8400.0,8100.0,8300.0,1113400],["2024-06-25",8200.0,8300.0,8200.0,8300.0,450100],["2024-06-26",8300.0,8300.0,8200.0,8200.0,494200],["2024-06-27",8200.0,8300.0,8200.0,8200.0,208500],["2024-06-28",8200.0,8300.0,8000.0,8100.0,501200],["2024-07-01",8100.0,8100.0,8000.0,8100.0,411600],["2024-07-02",8100.0,8200.0,8000.0,8200.0,225900],["2024-07-03",8200.0,8300.0,8100.0,8300.0,154100],["2024-07-04",8200.0,8200.0,8100.0,8200.0,391200],["2024-07-05",8200.0,8200.0,8100.0,8200.0,220000],["2024-07-08",8200.0,8200.0,8000.0,8100.0,243300],["2024-07-09",8100.0,8300.0,8000.0,8300.0,361600],["2024-07-10",8300.0,8300.0,8100.0,8100.0,282400],["2024-07-11",8200.0,8300.0,8100.0,8300.0,296800],["2024-07-12",8300.0,8300.0,8100.0,8200.0,144600],["2024-07-15",8100.0,8200.0,8100.0,8100.0,251900],["2024-07-16",8200.0,8200.0,8100.0,8200.0,301200],["2024-07-17",8200.0,8200.0,8000.0,8200.0,1319000],["2024-07-18",8200.0,8200.0,8000.0,8200.0,446600],["2024-07-19",8100.0,8200.0,8000.0,8000.0,464300],["2024-07-22",8000.0,8000.0,7700.0,7800.0,1176700],["2024-07-23",7800.0,7800.0,7600.0,7600.0,694100],["2024-07-24",7600.0,7700.0,7400.0,7600.0,623500],["2024-07-25",7700.0,8200.0,7600.0,7700.0,514700],["2024-07-26",7700.0,7700.0,7600.0,7700.0,291400],["2024-07-29",7700.0,7800.0,7600.0,7600.0,107800],["2024-07-30",7600.0,7600.0,7400.0,7500.0,446800],["2024-07-31",7600.0,7600.0,7500.0,7600.0,232700],["2024-08-01",7600.0,7600.0,7100.0,7200.0,592800],["2024-08-02",7100.0,7300.0,7100.0,7200.0,798200],["2024-08-05",7200.0,7200.0,6600.0,6700.0,4940100],["2024-08-06",6800.0,6900.0,6700.0,6800.0,547600],["2024-08-07",6700.0,6900.0,6600.0,6800.0,363400],["2024-08-08",6800.0,6900.0,6700.0,6800.0,308400],["2024-08-09",6800.0,7100.0,6800.0,7000.0,450800],["2024-08-12",7000.0,7000.0,6900.0,6900.0,115100],["2024-08-13",7000.0,7000.0,6800.0,6900.0,194800],["2024-08-14",6900.0,7000.0,6800.0,6900.0,303700],["2024-08-15",6800.0,6900.0,6700.0,6800.0,200700],["2024-08-16",6900.0,7400.0,6900.0,7400.0,659500],["2024-08-19",7400.0,7400.0,7200.0,7400.0,1781800],["2024-08-20",7300.0,7500.0,7200.0,7400.0,373900],["2024-08-21",7400.0,7400.0,7300.0,7400.0,204600],["2024-08-22",7400.0,7500.0,7400.0,7500.0,145000],["2024-08-23",7500.0,7500.0,7300.0,7400.0,615400],["2024-08-26",7400.0,7500.0,7400.0,7400.0,312700],["2024-08-27",7400.0,7500.0,7300.0,7400.0,191700],["2024-08-28",7400.0,7500.0,7300.0,7400.0,429000],["2024-08-29",7400.0,7500.0,7300.0,7500.0,206100],["2024-08-30",7500.0,7500.0,7300.0,7400.0,387200],["2024-09-04",7400.0,7400.0,7200.0,7300.0,184400],["2024-09-05",7300.0,7400.0,7200.0,7300.0,862000],["2024-09-06",7300.0,7300.0,7200.0,7200.0,124400],["2024-09-09",7200.0,7300.0,7100.0,7200.0,294400],["2024-09-10",7200.0,7300.0,7100.0,7200.0,289200],["2024-09-11",7200.0,7200.0,7000.0,7000.0,94100],["2024-09-12",7100.0,7200.0,7100.0,7100.0,180900],["2024-09-13",7100.0,7300.0,7000.0,7300.0,231100],["2024-09-16",7300.0,7300.0,7200.0,7200.0,233500],["2024-09-17",7200.0,7400.0,7200.0,7400.0,235600],["2024-09-18",7300.0,7500.0,7200.0,7400.0,323600],["2024-09-19",7400.0,7500.0,7300.0,7400.0,196400],["2024-09-20",7400.0,7500.0,7300.0,7300.0,316000],["2024-09-23",7400.0,7400.0,7300.0,7400.0,96900],["2024-09-24",7400.0,7400.0,7200.0,7200.0,75600],["2024-09-25",7300.0,7400.0,7200.0,7400.0,195400],["2024-09-26",7400.0,7500.0,7300.0,7400.0,207700],["2024-09-27",7400.0,7500.0,7300.0,7500.0,272800],["2024-09-30",7400.0,7500.0,7400.0,7500.0,182100],["2024-10-01",7500.0,7800.0,7500.0,7700.0,9222400],["2024-10-02",7600.0,7700.0,7500.0,7600.0,190100],["2024-10-03",7600.0,7600.0,7400.0,7500.0,211100],["2024-10-04",7500.0,7500.0,7400.0,7400.0,139000],["2024-10-07",7500.0,7600.0,7300.0,7400.0,99200],["2024-10-08",7300.0,7500.0,7300.0,7400.0,97700],["2024-10-09",7400.0,7400.0,7200.0,7400.0,75700],["2024-10-10",7400.0,7400.0,7200.0,7300.0,6458400],["2024-10-11",7300.0,7400.0,7200.0,7300.0,106700],["2024-10-14",7200.0,7400.0,7200.0,7300.0,156200],["2024-10-15",7300.0,7300.0,7100.0,7100.0,170200],["2024-10-16",7200.0,7200.0,7100.0,7200.0,141100],["2024-10-17",7100.0,7200.0,7100.0,7200.0,169400],["2024-10-18",7100.0,7200.0,7100.0,7100.0,177000],["2024-10-21",7100.0,7200.0,7000.0,7000.0,125000],["2024-10-22",7000.0,7000.0,6900.0,7000.0,341500],["2024-10-23",6900.0,7000.0,6900.0,7000.0,111600],["2024-10-24",6900.0,7000.0,6800.0,6900.0,202700],["2024-10-25",6900.0,6900.0,6800.0,6800.0,76400],["2024-10-28",6800.0,6900.0,6800.0,6800.0,68400],["2024-10-29",6900.0,7000.0,6900.0,6900.0,67600],["2024-10-30",6900.0,6900.0,6700.0,6900.0,179200],["2024-10-31",6800.0,6800.0,6800.0,6800.0,151000],["2024-11-01",6800.0,6800.0,6700.0,6700.0,14311600],["2024-11-04",6700.0,6800.0,6700.0,6700.0,78200],["2024-11-05",6700.0,6800.0,6700.0,6700.0,93400],["2024-11-06",6700.0,6900.0,6700.0,6900.0,95500],["2024-11-07",6800.0,6900.0,6700.0,6800.0,121600],["2024-11-08",6800.0,6800.0,6700.0,6800.0,113100],["2024-11-11",6800.0,6800.0,6700.0,6700.0,112100],["2024-11-12",6700.0,6800.0,6600.0,6700.0,184800],["2024-11-13",6700.0,6700.0,6600.0,6700.0,135200],["2024-11-14",6700.0,6700.0,6500.0,6500.0,260400],["2024-11-15",6600.0,6600.0,6400.0,6400.0,274600],["2024-11-18",6400.0,6500.0,6300.0,6400.0,186400],["2024-11-19",6400.0,6400.0,6300.0,6300.0,126800],["2024-11-20",6300.0,6500.0,6200.0,6400.0,272200],["2024-11-21",6400.0,6500.0,6300.0,6500.0,65000],["2024-11-22",6400.0,6500.0,6300.0,6400.0,77900],["2024-11-25",6300.0,6400.0,6200.0,6300.0,359800],["2024-11-26",6300.0,6500.0,6300.0,6400.0,229900],["2024-11-27",6400.0,6400.0,6300.0,6400.0,103600],["2024-11-28",5400.0,6400.0,5400.0,6200.0,746100],["2024-11-29",6000.0,6100.0,5900.0,6100.0,383500],["2024-12-02",6000.0,6200.0,6000.0,6100.0,18511810],["2024-12-03",6100.0,6100.0,6000.0,6100.0,5870800],["2024-12-04",6000.0,6100.0,5900.0,6000.0,2140000],["2024-12-05",6000.0,6400.0,5900.0,6300.0,2700700],["2024-12-06",6400.0,6500.0,6300.0,6400.0,444500],["2024-12-09",6300.0,6500.0,6300.0,6500.0,301900],["2024-12-10",6400.0,6400.0,6200.0,6400.0,172200],["2024-12-11",6300.0,6400.0,6200.0,6300.0,169700],["2024-12-12",6200.0,6400.0,6200.0,6300.0,213700],["2024-12-13",6300.0,6400.0,6200.0,6300.0,355700],["2024-12-16",6300.0,6400.0,6200.0,6300.0,2925600],["2024-12-17",6200.0,6400.0,6200.0,6300.0,55500],["2024-12-18",6300.0,6400.0,6200.0,6400.0,304900],["2024-12-19",6300.0,6400.0,6200.0,6300.0,2980400],["2024-12-20",6300.0,7100.0,6300.0,7100.0,1788900],["2024-12-23",7100.0,7800.0,7100.0,7800.0,2185800],["2024-12-24",8100.0,8800.0,8000.0,8800.0,9640200],["2024-12-25",8900.0,9300.0,8500.0,8800.0,4542200],["2024-12-26",8700.0,8900.0,8400.0,8800.0,880600],["2024-12-27",9000.0,9100.0,8700.0,8900.0,1383600],["2024-12-30",8900.0,9000.0,8700.0,8900.0,951500],["2024-12-31",8800.0,8900.0,8700.0,8900.0,903900],["2025-01-02",8800.0,9000.0,8700.0,9000.0,2517200],["2025-01-03",8900.0,9200.0,8800.0,8800.0,1067800],["2025-01-06",8800.0,9100.0,8600.0,8600.0,2478800],["2025-01-07",8700.0,8800.0,8000.0,8400.0,3073200],["2025-01-08",8400.0,8700.0,8200.0,8500.0,360800],["2025-01-09",8500.0,8500.0,8200.0,8400.0,190700],["2025-01-10",8400.0,8400.0,8200.0,8200.0,67000],["2025-01-13",8200.0,8500.0,8200.0,8300.0,340000],["2025-01-14",8400.0,8400.0,8100.0,8300.0,142500],["2025-01-15",8300.0,8300.0,8100.0,8100.0,165800],["2025-01-16",8400.0,8900.0,8100.0,8700.0,852700],["2025-01-17",8500.0,8600.0,8200.0,8500.0,244700],["2025-01-20",8400.0,8400.0,8100.0,8300.0,308900],["2025-01-21",8200.0,8300.0,8000.0,8000.0,378700],["2025-01-22",8100.0,8100.0,8000.0,8000.0,18409100],["2025-01-23",8000.0,8400.0,7900.0,8300.0,651500],["2025-01-24",8300.0,8400.0,8200.0,8300.0,426000],["2025-02-03",8300.0,8300.0,8100.0,8200.0,262000],["2025-02-04",8200.0,8700.0,8200.0,8700.0,859300],["2025-02-05",8500.0,8700.0,8400.0,8500.0,172100],["2025-02-06",8500.0,8600.0,8300.0,8500.0,423800],["2025-02-07",8500.0,9000.0,8400.0,8600.0,1512800],["2025-02-10",8600.0,8700.0,8500.0,8500.0,300500],["2025-02-11",8500.0,8800.0,8500.0,8800.0,445900],["2025-02-12",8800.0,9000.0,8700.0,8700.0,602900],["2025-02-13",8700.0,8700.0,8500.0,8600.0,400900],["2025-02-14",8600.0,8800.0,8500.0,8600.0,805300],["2025-02-17",8500.0,9200.0,8500.0,9100.0,2036900],["2025-02-18",9100.0,9300.0,8900.0,9100.0,735000],["2025-02-19",9100.0,9100.0,8900.0,9000.0,454400],["2025-02-20",9000.0,9000.0,8500.0,8700.0,2094900],["2025-02-21",8600.0,8800.0,8600.0,8700.0,346600],["2025-02-24",8700.0,8800.0,8600.0,8800.0,704600],["2025-02-25",8800.0,9000.0,8700.0,8900.0,5750500],["2025-02-26",8900.0,9200.0,8700.0,9100.0,1942400],["2025-02-27",9000.0,9200.0,8800.0,8900.0,1187000],["2025-02-28",8900.0,9100.0,8800.0,8900.0,412400],["2025-03-03",8900.0,9100.0,8800.0,9100.0,898500],["2025-03-04",9000.0,9100.0,8800.0,8900.0,751300],["2025-03-05",8900.0,9000.0,8700.0,8800.0,686800],["2025-03-06",8800.0,9200.0,8800.0,9200.0,2025800],["2025-03-07",9100.0,9400.0,9100.0,9200.0,2012100],["2025-03-10",9200.0,9400.0,8900.0,9000.0,7637000],["2025-03-11",8900.0,9000.0,8800.0,8900.0,911400],["2025-03-12",8900.0,9000.0,8800.0,8900.0,5745200],["2025-03-13",8800.0,9000.0,8600.0,8600.0,2859600],["2025-03-14",8700.0,8800.0,8600.0,8700.0,488700],["2025-03-17",8700.0,8800.0,8700.0,8700.0,175400],["2025-03-18",8700.0,8800.0,8500.0,8700.0,577100],["2025-03-19",8600.0,8700.0,8500.0,8600.0,222900],["2025-03-20",8500.0,8800.0,8500.0,8700.0,212600],["2025-03-21",8700.0,8700.0,8500.0,8700.0,135200],["2025-03-24",8700.0,8700.0,8500.0,8700.0,212300],["2025-03-25",8600.0,8800.0,8600.0,8800.0,188700],["2025-03-26",8800.0,8800.0,8600.0,8600.0,242900],["2025-03-27",8600.0,8700.0,8500.0,8600.0,95400],["2025-03-28",8500.0,8500.0,8400.0,8400.0,399500],["2025-03-31",8400.0,8500.0,8200.0,8400.0,888600],["2025-04-01",8400.0,8500.0,8300.0,8500.0,5200500],["2025-04-02",8400.0,8600.0,8300.0,8400.0,1988500],["2025-04-03",8400.0,8400.0,7300.0,7300.0,1935800],["2025-04-04",7000.0,7400.0,6600.0,7300.0,5283300],["2025-04-08",7000.0,7300.0,6300.0,6300.0,471800],["2025-04-09",6300.0,6900.0,6000.0,6600.0,15782300],["2025-04-10",7100.0,7400.0,7100.0,7400.0,273600],["2025-04-11",7500.0,7800.0,7300.0,7500.0,1564700],["2025-04-14",7800.0,7800.0,7300.0,7400.0,475700],["2025-04-15",7400.0,7500.0,7200.0,7300.0,338300],["2025-04-16",7300.0,7400.0,7200.0,7300.0,315800],["2025-04-17",7300.0,7300.0,7200.0,7300.0,174100],["2025-04-18",7300.0,7400.0,7300.0,7300.0,229100],["2025-04-21",7300.0,7400.0,7200.0,7200.0,145400],["2025-04-22",7200.0,7400.0,6900.0,7200.0,719100],["2025-04-23",7200.0,8000.0,7200.0,7500.0,487700],["2025-04-24",7600.0,7600.0,7300.0,7500.0,385000],["2025-04-25",7500.0,7500.0,7300.0,7400.0,896900],["2025-04-28",7500.0,7600.0,7300.0,7400.0,165800],["2025-04-29",7400.0,7500.0,7300.0,7400.0,130100],["2025-05-05",7400.0,7500.0,7400.0,7500.0,191800],["2025-05-06",7400.0,7900.0,7400.0,7700.0,941900],["2025-05-07",7500.0,7800.0,7500.0,7600.0,197800],["2025-05-08",7600.0,7700.0,7500.0,7600.0,132300],["2025-05-09",7600.0,8000.0,7500.0,7700.0,822100],["2025-05-12",7800.0,8100.0,7800.0,8000.0,1778200],["2025-05-13",8100.0,8100.0,7900.0,8000.0,306900],["2025-05-14",7900.0,8100.0,7800.0,8000.0,704900],["2025-05-15",8100.0,8900.0,8000.0,8700.0,2739300],["2025-05-16",8800.0,8900.0,8600.0,8800.0,1143900],["2025-05-19",8800.0,9500.0,8700.0,9400.0,4332700],["2025-05-20",9400.0,9500.0,8900.0,9200.0,858000],["2025-05-21",9100.0,9100.0,8700.0,9000.0,467000],["2025-05-22",8800.0,9300.0,8800.0,9000.0,805800],["2025-05-23",9000.0,9000.0,8600.0,8600.0,320600],["2025-05-26",8800.0,9000.0,8600.0,9000.0,365600],["2025-05-27",9000.0,9100.0,8800.0,8900.0,284300],["2025-05-28",9100.0,9200.0,8900.0,9000.0,602900],["2025-05-29",9500.0,9500.0,8800.0,9000.0,226000],["2025-05-30",9100.0,9100.0,8800.0,8900.0,476300],["2025-06-02",9200.0,9200.0,8800.0,9000.0,234000],["2025-06-03",9100.0,9500.0,9000.0,9300.0,1676300],["2025-06-04",9300.0,9400.0,9100.0,9400.0,3232200],["2025-06-05",9500.0,9500.0,9000.0,9100.0,288200],["2025-06-06",9000.0,9100.0,8800.0,8900.0,360200],["2025-06-09",8900.0,9000.0,8700.0,8700.0,270900],["2025-06-10",8800.0,8900.0,8700.0,8900.0,300700],["2025-06-11",8900.0,9000.0,8800.0,8900.0,70200],["2025-06-12",8900.0,9000.0,8800.0,8900.0,185300],["2025-06-13",8800.0,8900.0,8500.0,8800.0,559900],["2025-06-16",8600.0,8900.0,8600.0,8900.0,163200],["2025-06-17",9000.0,9000.0,8800.0,8900.0,121500],["2025-06-18",8900.0,9000.0,8800.0,8800.0,122400],["2025-06-19",8900.0,8900.0,8700.0,8900.0,204900],["2025-06-20",8800.0,9000.0,8700.0,8800.0,138100],["2025-06-23",8800.0,8900.0,8700.0,8800.0,53900],["2025-06-24",8800.0,9000.0,8800.0,9000.0,421900],["2025-06-25",8900.0,9100.0,8800.0,8800.0,180200],["2025-06-26",8800.0,8900.0,8700.0,8900.0,88400],["2025-06-27",8900.0,8900.0,8700.0,8800.0,172300],["2025-06-30",8900.0,9000.0,8800.0,8900.0,101500],["2025-07-01",8900.0,8900.0,8700.0,8800.0,34000],["2025-07-02",8800.0,9100.0,8800.0,9000.0,380700],["2025-07-03",9000.0,9100.0,8900.0,9000.0,461500],["2025-07-04",8900.0,9100.0,8800.0,8800.0,495900],["2025-07-07",8800.0,9100.0,8800.0,8800.0,1508700],["2025-07-08",8900.0,9100.0,8800.0,9000.0,1305200],["2025-07-09",9000.0,9300.0,8900.0,9200.0,1769500],["2025-07-10",9300.0,9400.0,9100.0,9200.0,842100],["2025-07-11",9200.0,9300.0,9000.0,9200.0,1464000],["2025-07-14",9300.0,9400.0,9000.0,9200.0,738700],["2025-07-15",9200.0,9800.0,9100.0,9500.0,3188600],["2025-07-16",9500.0,9700.0,9400.0,9700.0,439000],["2025-07-17",9600.0,9900.0,9300.0,9500.0,1653700],["2025-07-18",9500.0,9900.0,9400.0,9600.0,1926900],["2025-07-21",9600.0,9800.0,9300.0,9500.0,1780100],["2025-07-22",9400.0,9600.0,9200.0,9500.0,1280200],["2025-07-23",9500.0,9800.0,9400.0,9600.0,2396600],["2025-07-24",9600.0,9900.0,9600.0,9900.0,2561400],["2025-07-25",9900.0,10600.0,9900.0,10500.0,2681300],["2025-07-28",10500.0,11300.0,10500.0,11100.0,1981600],["2025-07-29",11200.0,11400.0,9900.0,10100.0,5448500],["2025-07-30",10100.0,10600.0,9800.0,10600.0,4223900],["2025-07-31",10700.0,10800.0,10100.0,10600.0,2406400],["2025-08-01",10600.0,10700.0,10400.0,10700.0,2282700],["2025-08-04",10600.0,12100.0,10400.0,12100.0,6735700],["2025-08-05",13200.0,13200.0,11000.0,12000.0,5478100],["2025-08-06",12000.0,12400.0,11900.0,12300.0,3874600],["2025-08-07",12300.0,12800.0,12300.0,12600.0,3090100],["2025-08-08",12500.0,12900.0,12000.0,12300.0,2354800],["2025-08-11",12300.0,12800.0,12200.0,12800.0,2437200],["2025-08-12",12800.0,13000.0,12500.0,12900.0,1904600],["2025-08-13",13100.0,14700.0,12800.0,14700.0,5306000],["2025-08-14",14700.0,15200.0,14500.0,14700.0,4254000],["2025-08-15",14700.0,14800.0,14300.0,14600.0,1209400],["2025-08-18",14300.0,15900.0,14300.0,15100.0,2955400],["2025-08-19",15200.0,16400.0,15000.0,15800.0,834000],["2025-08-20",15800.0,16000.0,14700.0,15100.0,1475600],["2025-08-21",15500.0,17800.0,15500.0,17800.0,3452700],["2025-08-22",17800.0,18800.0,16500.0,18000.0,1119100],["2025-08-25",17900.0,19700.0,17900.0,18600.0,997500],["2025-08-26",18600.0,19600.0,18200.0,19600.0,774200],["2025-08-27",19600.0,21600.0,19600.0,21600.0,4489700],["2025-08-28",21500.0,24600.0,20500.0,23000.0,2089200],["2025-08-29",23100.0,24500.0,20500.0,20500.0,2480000],["2025-09-03",20800.0,21600.0,18200.0,18200.0,3575400],["2025-09-04",18400.0,18500.0,17000.0,17300.0,12477600],["2025-09-05",17400.0,18300.0,16900.0,17400.0,1978500],["2025-09-08",17500.0,18500.0,15300.0,15900.0,6383700],["2025-09-09",15500.0,16300.0,15000.0,15600.0,4118200],["2025-09-10",15600.0,16300.0,14300.0,14900.0,9143200],["2025-09-11",14800.0,14800.0,12900.0,13400.0,5770400],["2025-09-12",13400.0,14100.0,13000.0,13200.0,11731800],["2025-09-15",14000.0,14000.0,12500.0,12800.0,8815000],["2025-09-16",12900.0,13600.0,12400.0,12800.0,5662700],["2025-09-17",13000.0,13000.0,11500.0,11600.0,8957300],["2025-09-18",12500.0,12500.0,11400.0,11700.0,2174000],["2025-09-19",11700.0,12500.0,11700.0,12000.0,3893300],["2025-09-22",11900.0,12100.0,10900.0,11200.0,4076300],["2025-09-23",11300.0,11300.0,10600.0,10900.0,3007000],["2025-09-24",10900.0,11300.0,10400.0,11000.0,2043900],["2025-09-25",11000.0,11900.0,11000.0,11800.0,4056000],["2025-09-26",11800.0,12000.0,11400.0,11500.0,2342900],["2025-09-29",11600.0,11600.0,11000.0,11100.0,1589000],["2025-09-30",11100.0,11200.0,10500.0,10800.0,2243600],["2025-10-01",10900.0,11300.0,10800.0,11200.0,1437300],["2025-10-02",11200.0,11200.0,10700.0,10900.0,1173800],["2025-10-03",10900.0,10900.0,10500.0,10500.0,1425900],["2025-10-06",10800.0,11800.0,10600.0,11500.0,3524900],["2025-10-07",11600.0,11700.0,11100.0,11300.0,2038700],["2025-10-08",11400.0,12000.0,10900.0,11200.0,3407800],["2025-10-09",11200.0,11400.0,10900.0,11000.0,10832600],["2025-10-10",11100.0,11200.0,10900.0,10900.0,11062800],["2025-10-13",11000.0,11700.0,10800.0,11600.0,4425200],["2025-10-14",11700.0,12200.0,11600.0,11800.0,8994100],["2025-10-15",12000.0,12100.0,11300.0,11500.0,4839300],["2025-10-16",11500.0,11800.0,11000.0,11300.0,6862200],["2025-10-17",11300.0,11500.0,10400.0,10600.0,8959100],["2025-10-20",10600.0,10900.0,9600.0,10000.0,4107500],["2025-10-21",9900.0,10300.0,9300.0,9700.0,4053500],["2025-10-22",9700.0,9800.0,9200.0,9700.0,2389500],["2025-10-23",10900.0,10900.0,9600.0,9800.0,1404700],["2025-10-24",9800.0,9900.0,9400.0,9700.0,1408800],["2025-10-27",9600.0,9800.0,9400.0,9500.0,1931700],["2025-10-28",9500.0,9500.0,9200.0,9500.0,2598400],["2025-10-29",9500.0,9600.0,9400.0,9500.0,1292700],["2025-10-30",9600.0,9600.0,9300.0,9400.0,1628900],["2025-10-31",9500.0,9500.0,9200.0,9400.0,1358400],["2025-11-03",9400.0,9400.0,8900.0,9000.0,2029300],["2025-11-04",9000.0,9300.0,8500.0,9100.0,3334200],["2025-11-05",9100.0,9200.0,8800.0,9000.0,1145500],["2025-11-06",9000.0,9000.0,8700.0,8900.0,1062600],["2025-11-07",8800.0,8900.0,8400.0,8500.0,2215900],["2025-11-10",8500.0,8500.0,8200.0,8400.0,2085600],["2025-11-11",8400.0,8600.0,8300.0,8600.0,1086800],["2025-11-12",8600.0,9000.0,8500.0,8900.0,1762700],["2025-11-13",8900.0,8900.0,8600.0,8700.0,713300],["2025-11-14",8600.0,8700.0,8400.0,8700.0,719000],["2025-11-17",8700.0,8900.0,8600.0,8900.0,7077700],["2025-11-18",8900.0,9200.0,8800.0,9000.0,2271900],["2025-11-19",9000.0,9100.0,8700.0,8900.0,931000],["2025-11-20",8900.0,8900.0,8700.0,8800.0,725700],["2025-11-21",8800.0,8800.0,8600.0,8800.0,534000],["2025-11-24",8700.0,8900.0,8700.0,8900.0,440300],["2025-11-25",8900.0,8900.0,8500.0,8600.0,904000],["2025-11-26",8600.0,8900.0,8600.0,8900.0,4370800],["2025-11-27",8900.0,8900.0,8700.0,8800.0,1152200],["2025-11-28",8800.0,8800.0,8600.0,8700.0,791300],["2025-12-01",8700.0,8700.0,8600.0,8600.0,1804700],["2025-12-02",8600.0,8700.0,8500.0,8700.0,4085900],["2025-12-03",8700.0,8800.0,8600.0,8800.0,521400],["2025-12-04",8800.0,8900.0,8700.0,8900.0,8991900],["2025-12-05",8800.0,8900.0,8700.0,8800.0,797500],["2025-12-08",8800.0,8800.0,8500.0,8500.0,759800],["2025-12-09",8600.0,8600.0,8400.0,8600.0,1127400],["2025-12-10",8500.0,8600.0,8400.0,8500.0,791300],["2025-12-11",8500.0,8600.0,8500.0,8600.0,852500],["2025-12-12",8500.0,8600.0,8300.0,8300.0,1182200],["2025-12-15",8300.0,8400.0,8200.0,8400.0,10637800],["2025-12-16",8300.0,8500.0,8200.0,8500.0,5028600],["2025-12-17",8500.0,8600.0,8300.0,8400.0,5339800],["2025-12-18",8400.0,8400.0,8300.0,8300.0,349000],["2025-12-19",8300.0,8400.0,8300.0,8300.0,227100],["2025-12-22",8300.0,8700.0,8300.0,8700.0,1424100],["2025-12-23",8500.0,9200.0,8500.0,9200.0,7609100],["2025-12-24",9300.0,10300.0,9100.0,10300.0,7002800],["2025-12-25",11400.0,11500.0,10500.0,10800.0,12177200],["2025-12-26",10800.0,11300.0,9700.0,10400.0,6754400],["2025-12-29",11000.0,11000.0,9900.0,10200.0,2686800],["2025-12-30",10200.0,10500.0,9900.0,10200.0,2505000],["2025-12-31",10200.0,10800.0,10200.0,10400.0,2595900],["2026-01-05",10400.0,11000.0,9700.0,10000.0,2726200],["2026-01-06",10000.0,10000.0,9200.0,9600.0,3216600],["2026-01-07",9500.0,9700.0,9400.0,9600.0,1240800],["2026-01-08",9600.0,9800.0,9500.0,9700.0,2114900],["2026-01-09",9700.0,9800.0,9200.0,9400.0,1944500],["2026-01-12",9400.0,10400.0,9300.0,10300.0,3328000],["2026-01-13",10500.0,10500.0,10000.0,10100.0,2679600],["2026-01-14",10200.0,10200.0,9600.0,9900.0,2549000],["2026-01-15",9900.0,10000.0,9500.0,9700.0,1865800],["2026-01-16",9700.0,9800.0,9400.0,9600.0,1450900],["2026-01-19",9600.0,9700.0,9500.0,9600.0,1122500],["2026-01-20",9600.0,9800.0,9500.0,9700.0,1821000],["2026-01-21",9800.0,10400.0,9400.0,10100.0,3991300],["2026-01-22",10400.0,11200.0,10200.0,11200.0,7329200],["2026-01-23",11500.0,12000.0,10700.0,10700.0,5504500],["2026-01-26",10700.0,11000.0,9900.0,10000.0,3725900],["2026-01-27",10000.0,10200.0,9800.0,10100.0,1868000],["2026-01-28",10000.0,10200.0,9800.0,10100.0,1178300],["2026-01-29",10200.0,10900.0,10100.0,10500.0,1501300],["2026-01-30",10300.0,10500.0,10200.0,10500.0,1116700],["2026-02-02",10500.0,10600.0,9900.0,10200.0,6956000],["2026-02-03",10200.0,10500.0,10100.0,10300.0,1120600],["2026-02-04",10200.0,10800.0,10200.0,10500.0,2399200],["2026-02-05",10600.0,10600.0,10200.0,10300.0,599900],["2026-02-06",10300.0,10300.0,9800.0,10000.0,2528100],["2026-02-09",10000.0,10100.0,9800.0,9900.0,1355000],["2026-02-10",9900.0,10200.0,9800.0,9900.0,896400],["2026-02-11",10000.0,10200.0,10000.0,10200.0,701900],["2026-02-12",10200.0,10300.0,10000.0,10100.0,492500],["2026-02-13",10100.0,10200.0,10000.0,10200.0,725900],["2026-02-23",10200.0,10300.0,10000.0,10200.0,745900],["2026-02-24",10200.0,10500.0,10100.0,10400.0,2180700],["2026-02-25",10300.0,10500.0,10200.0,10400.0,1716900],["2026-02-26",10500.0,10500.0,10200.0,10500.0,1258200],["2026-02-27",10500.0,10600.0,10300.0,10400.0,1616600],["2026-03-02",10300.0,10400.0,8900.0,9800.0,3840800],["2026-03-03",9800.0,10100.0,9600.0,9800.0,2223000],["2026-03-04",9800.0,9900.0,8900.0,9500.0,3939200],["2026-03-05",9500.0,10100.0,9500.0,9800.0,2565700],["2026-03-06",9800.0,9900.0,9300.0,9400.0,2025000],["2026-03-09",9100.0,9100.0,8100.0,8100.0,4825000],["2026-03-10",8100.0,8900.0,8100.0,8600.0,2197800],["2026-03-11",8700.0,8900.0,8500.0,8900.0,9865600],["2026-03-12",8500.0,9000.0,8400.0,8600.0,3341400],["2026-03-13",8400.0,8600.0,8400.0,8500.0,1152200],["2026-03-16",8500.0,8700.0,8400.0,8600.0,709300],["2026-03-17",8700.0,8800.0,8400.0,8600.0,3267200],["2026-03-18",8600.0,8700.0,8400.0,8500.0,2009900],["2026-03-19",8400.0,8500.0,8300.0,8400.0,4229500],["2026-03-20",8300.0,8500.0,8200.0,8300.0,8816100],["2026-03-23",8200.0,8300.0,7800.0,7900.0,5051600],["2026-03-24",8200.0,8800.0,8100.0,8300.0,1145400],["2026-03-25",8400.0,8500.0,8300.0,8500.0,1684700],["2026-03-26",8500.0,8500.0,8300.0,8300.0,4200800],["2026-03-27",8300.0,8500.0,8300.0,8500.0,2383100],["2026-03-30",8400.0,8400.0,8200.0,8400.0,1074100],["2026-03-31",8400.0,8600.0,8300.0,8500.0,1198100],["2026-04-01",8600.0,8800.0,8500.0,8600.0,1895900],["2026-04-02",8700.0,8700.0,8400.0,8400.0,1027400],["2026-04-03",8500.0,8600.0,8300.0,8300.0,734400],["2026-04-06",8300.0,8400.0,8200.0,8300.0,631000],["2026-04-07",8200.0,8500.0,8100.0,8500.0,851500],["2026-04-08",8600.0,9100.0,8600.0,9100.0,2739000],["2026-04-09",9300.0,9300.0,8700.0,8700.0,1107400],["2026-04-10",8900.0,9000.0,8600.0,8600.0,7205100],["2026-04-13",8700.0,8700.0,8500.0,8600.0,1051500],["2026-04-14",8600.0,8800.0,8500.0,8700.0,763200],["2026-04-15",8700.0,8800.0,8600.0,8700.0,698400],["2026-04-16",8600.0,8600.0,8500.0,8600.0,665200],["2026-04-17",8500.0,8600.0,8500.0,8600.0,371300],["2026-04-20",8600.0,8600.0,8400.0,8500.0,631600],["2026-04-21",8500.0,8500.0,8400.0,8500.0,296700],["2026-04-22",8400.0,8500.0,8300.0,8500.0,299200],["2026-04-23",8400.0,8500.0,8300.0,8400.0,7497400],["2026-04-24",8400.0,8500.0,8300.0,8300.0,2000300],["2026-04-28",8300.0,8500.0,8300.0,8300.0,239200],["2026-04-29",8400.0,8500.0,8300.0,8500.0,365800],["2026-05-04",8400.0,8500.0,8300.0,8400.0,265800],["2026-05-05",8400.0,8400.0,8300.0,8300.0,273700],["2026-05-06",8400.0,8600.0,8200.0,8500.0,899300],["2026-05-07",8500.0,9300.0,8400.0,8500.0,703600],["2026-05-08",8500.0,8600.0,8400.0,8400.0,288500],["2026-05-11",8500.0,8500.0,8300.0,8400.0,439900],["2026-05-12",8400.0,8500.0,8300.0,8300.0,458100],["2026-05-13",8400.0,8500.0,8300.0,8400.0,505600],["2026-05-14",8400.0,8500.0,8300.0,8400.0,356000],["2026-05-15",8300.0,8500.0,8300.0,8400.0,1594900],["2026-05-18",8400.0,8500.0,8300.0,8500.0,430400],["2026-05-19",8500.0,8500.0,8300.0,8400.0,438800],["2026-05-20",8300.0,8400.0,8100.0,8300.0,659900],["2026-05-21",8300.0,8300.0,8200.0,8300.0,297300],["2026-05-22",8300.0,8400.0,8200.0,8300.0,868000],["2026-05-25",8300.0,8400.0,8200.0,8300.0,570400],["2026-05-26",8300.0,8600.0,8200.0,8500.0,1489000],["2026-05-27",8500.0,8700.0,8500.0,8600.0,712400],["2026-05-28",8600.0,8600.0,8400.0,8500.0,365400],["2026-05-29",8400.0,8500.0,8300.0,8300.0,341500],["2026-06-01",8400.0,8500.0,8300.0,8400.0,270800],["2026-06-02",8400.0,8500.0,8300.0,8300.0,614500],["2026-06-03",8400.0,8500.0,8300.0,8500.0,479600],["2026-06-04",8300.0,8400.0,8300.0,8400.0,226300],["2026-06-05",8400.0,8400.0,8300.0,8400.0,401500],["2026-06-08",8400.0,8400.0,8200.0,8300.0,450100],["2026-06-09",8300.0,8400.0,8200.0,8300.0,422500],["2026-06-10",8300.0,8400.0,8300.0,8400.0,168000],["2026-06-11",8300.0,8400.0,8300.0,8300.0,356600],["2026-06-12",8300.0,8400.0,8200.0,8300.0,241300],["2026-06-15",8400.0,8600.0,8300.0,8600.0,1090300],["2026-06-16",8600.0,8800.0,8500.0,8700.0,1255200],["2026-06-17",8700.0,8900.0,8600.0,8700.0,1027400],["2026-06-18",8700.0,8800.0,8300.0,8400.0,2516900],["2026-06-19",8400.0,8500.0,8200.0,8400.0,1309300],["2026-06-22",8300.0,8400.0,8200.0,8300.0,2570800],["2026-06-23",8300.0,8400.0,8200.0,8300.0,2414100],["2026-06-24",8300.0,8300.0,8200.0,8200.0,367300],["2026-06-25",8200.0,8400.0,8200.0,8300.0,790600],["2026-06-26",8300.0,8400.0,8200.0,8300.0,285000],["2026-06-29",8300.0,8400.0,8200.0,8400.0,513300],["2026-06-30",8300.0,8500.0,8300.0,8400.0,510600],["2026-07-01",8400.0,8500.0,8300.0,8500.0,468200],["2026-07-02",8500.0,8700.0,8400.0,8700.0,2298100],["2026-07-03",8700.0,9400.0,8600.0,9400.0,6189200],["2026-07-06",9200.0,9500.0,8700.0,9000.0,2398600],["2026-07-07",9000.0,9100.0,8600.0,9000.0,2846400],["2026-07-08",9000.0,9200.0,8900.0,9000.0,1186500],["2026-07-09",9400.0,9600.0,8700.0,8800.0,1496500],["2026-07-10",8900.0,8900.0,8400.0,8500.0,2166900],["2026-07-13",8500.0,8600.0,8100.0,8400.0,2990800],["2026-07-14",8300.0,8400.0,8200.0,8400.0,634600],["2026-07-15",8400.0,8400.0,8100.0,8200.0,1272500],["2026-07-16",8200.0,8200.0,7900.0,8100.0,1585000],["2026-07-17",8100.0,8200.0,8000.0,8100.0,683900],["2026-07-20",8000.0,8100.0,7600.0,7600.0,1402300],["2026-07-21",7600.0,7800.0,7500.0,7600.0,773400],["2026-07-22",7600.0,7700.0,7400.0,7500.0,7407400],["2026-07-23",7500.0,7800.0,7300.0,7700.0,733600],["2026-07-24",7600.0,7700.0,7400.0,7400.0,493000],["2026-07-27",7500.0,7500.0,6900.0,6900.0,779600],["2026-07-28",7100.0,7400.0,6800.0,7200.0,1040600],["2026-07-29",7200.0,7300.0,7000.0,7100.0,320100],["2026-07-30",7100.0,7400.0,7000.0,7400.0,869300],["2026-07-31",7400.0,7400.0,7100.0,7200.0,426800],["2026-08-03",7300.0,7500.0,7200.0,7400.0,750900],["2026-08-04",7500.0,7500.0,7300.0,7400.0,174900],["2026-08-05",7400.0,7500.0,7200.0,7300.0,629500],["2026-08-06",7300.0,7400.0,7200.0,7300.0,314000],["2026-08-07",7300.0,7400.0,7200.0,7200.0,324400],["2026-08-10",7300.0,7400.0,7300.0,7400.0,377900],["2026-08-11",7400.0,7500.0,7300.0,7500.0,446600],["2026-08-12",7500.0,7500.0,7300.0,7400.0,131300],["2026-08-13",7400.0,7500.0,7200.0,7300.0,3322300],["2026-08-14",7200.0,7300.0,7100.0,7200.0,455600],["2026-08-17",7100.0,7200.0,7100.0,7200.0,1300600],["2026-08-18",7200.0,7200.0,7100.0,7100.0,174900],["2026-08-19",7100.0,7100.0,7000.0,7100.0,214900],["2026-08-20",7100.0,7200.0,7000.0,7200.0,137400],["2026-08-21",7100.0,7600.0,7100.0,7600.0,1039300],["2026-08-24",7600.0,7600.0,7400.0,7500.0,267800],["2026-08-25",7500.0,7500.0,7300.0,7400.0,6662000],["2026-08-26",7400.0,7500.0,7300.0,7500.0,360900],["2026-08-27",7400.0,7700.0,7400.0,7600.0,1066500],["2026-08-28",7600.0,7800.0,7500.0,7800.0,934900],["2026-09-03",7700.0,8200.0,7600.0,8100.0,3449900],["2026-09-04",8100.0,8500.0,8100.0,8500.0,3048500],["2026-09-07",8500.0,9100.0,8400.0,8900.0,6707100],["2026-09-08",8900.0,9000.0,8600.0,8600.0,4024500],["2026-09-09",8700.0,8700.0,8500.0,8500.0,13689985],["2026-09-10",8500.0,8700.0,8400.0,8700.0,1136700],["2026-09-11",8700.0,9000.0,8600.0,8700.0,1410800],["2026-09-14",8700.0,8800.0,8500.0,8600.0,1227900],["2026-09-15",8600.0,8700.0,8500.0,8700.0,691500],["2026-09-16",8600.0,9200.0,8600.0,9100.0,3398900],["2026-09-17",9000.0,9500.0,9000.0,9300.0,1726500],["2026-09-18",9300.0,9500.0,9100.0,9200.0,3499000],["2026-09-21",9300.0,9500.0,9100.0,9200.0,1090100],["2026-09-22",9200.0,9300.0,9100.0,9100.0,954600],["2026-09-23",9200.0,9400.0,9100.0,9300.0,1030300],["2026-09-24",9300.0,9300.0,9000.0,9000.0,557000],["2026-09-25",9100.0,9100.0,9000.0,9000.0,817400],["2026-09-28",9100.0,9500.0,9000.0,9400.0,1828800],["2026-09-29",9400.0,9800.0,9400.0,9800.0,2060400],["2026-09-30",9600.0,10100.0,9600.0,10000.0,1541200],["2026-10-01",10100.0,10200.0,9600.0,9900.0,1612100],["2026-10-02",9900.0,10300.0,9700.0,9700.0,2535800]]}