{"sym":"AAV","index":false,"bars":[["2018-06-25",10425.81,10425.81,10425.81,10425.81,362000],["2018-06-26",11415.61,11415.61,10557.79,11415.61,800200],["2018-06-27",12537.37,12537.37,10887.72,10887.72,532700],["2018-06-28",10887.72,11085.68,10887.72,10953.7,210300],["2018-06-29",10953.7,11085.68,10887.72,11019.69,108100],["2018-07-02",11019.69,11085.68,10623.77,11019.69,129000],["2018-07-03",10953.7,11085.68,10887.72,10953.7,98800],["2018-07-04",10953.7,11019.69,10887.72,10887.72,80500],["2018-07-05",10887.72,11019.69,10821.73,10887.72,144700],["2018-07-06",10887.72,11085.68,10821.73,11019.69,232100],["2018-07-09",11019.69,11151.66,10887.72,11019.69,248300],["2018-07-10",11019.69,11085.68,10887.72,10953.7,151100],["2018-07-11",10953.7,11019.69,10755.74,10953.7,82500],["2018-07-12",10953.7,12009.48,10887.72,12009.48,518100],["2018-07-13",12009.48,13197.23,12009.48,13197.23,482500],["2018-07-16",13197.23,14516.96,13197.23,14516.96,479500],["2018-07-17",14582.94,14648.93,14187.03,14582.94,103000],["2018-07-18",14582.94,14912.87,14253.01,14912.87,79800],["2018-07-19",14978.86,15044.85,14780.9,14978.86,64300],["2018-07-20",14978.86,14978.86,14516.96,14648.93,62800],["2018-07-23",14714.91,14912.87,14516.96,14780.9,61600],["2018-07-24",14846.89,14846.89,14121.04,14121.04,58400],["2018-07-25",14187.03,14253.01,13857.09,13857.09,68600],["2018-07-26",13791.11,13989.07,13593.15,13923.08,64000],["2018-07-27",13857.09,14253.01,13857.09,14121.04,67100],["2018-07-30",14187.03,14253.01,14055.05,14055.05,42100],["2018-07-31",14121.04,14384.98,14055.05,14253.01,50300],["2018-08-01",14319.0,14450.97,13857.09,13857.09,62700],["2018-08-02",13923.08,14187.03,13461.18,13791.11,140600],["2018-08-03",13857.09,14516.96,13725.12,14450.97,150400],["2018-08-06",14187.03,14912.87,13659.14,14780.9,176800],["2018-08-07",14714.91,14978.86,14187.03,14912.87,118000],["2018-08-08",14912.87,15044.85,14516.96,14648.93,98900],["2018-08-09",14582.94,16100.62,14253.01,16100.62,443400],["2018-08-10",17420.35,17684.29,17420.35,17684.29,216700],["2018-08-13",19135.99,19399.93,19135.99,19399.93,161900],["2018-08-14",19729.86,20125.78,17486.33,19399.93,397900],["2018-08-15",19399.93,21313.53,17618.31,21313.53,658500],["2018-08-16",21775.43,22501.28,19201.97,20587.68,777300],["2018-08-17",20587.68,21115.57,18542.11,19927.82,577000],["2018-08-20",19927.82,19927.82,17948.24,18146.2,354600],["2018-08-21",18146.2,18146.2,16364.57,16364.57,318700],["2018-08-22",16364.57,16364.57,14780.9,14780.9,69200],["2018-08-23",13329.21,13857.09,13329.21,13395.19,386700],["2018-08-24",13395.19,14319.0,12075.47,14319.0,343600],["2018-08-27",14319.0,14384.98,12933.29,14187.03,274000],["2018-08-28",14187.03,14187.03,12801.32,13857.09,147800],["2018-08-29",13857.09,13857.09,12471.38,13065.26,160300],["2018-08-30",12867.3,12867.3,11811.52,11811.52,167600],["2018-08-31",11217.65,11547.58,10689.76,10689.76,88300],["2018-09-04",9897.92,10491.8,9633.98,10095.88,544400],["2018-09-05",10095.88,11085.68,10095.88,11085.68,409000],["2018-09-06",11679.55,12141.45,11349.62,12141.45,428100],["2018-09-07",13131.25,13131.25,10953.7,10953.7,109400],["2018-09-10",10557.79,10557.79,9897.92,9897.92,534100],["2018-09-11",10491.8,10491.8,8908.13,9699.97,114100],["2018-09-12",9831.94,10623.77,8776.16,10623.77,341900],["2018-09-13",10557.79,10623.77,9567.99,10161.87,170400],["2018-09-14",9897.92,9897.92,9172.08,9436.02,499600],["2018-09-17",9370.04,9370.04,8512.22,9238.06,642200],["2018-09-18",9106.09,9106.09,8314.26,8512.22,222800],["2018-09-19",8314.26,8512.22,7852.35,8116.3,101200],["2018-09-20",7918.34,8512.22,7918.34,8314.26,57700],["2018-09-21",8314.26,8512.22,8116.3,8446.23,56000],["2018-09-24",8446.23,8512.22,8116.3,8182.28,38700],["2018-09-25",8314.26,8974.12,7918.34,8974.12,433800],["2018-09-26",8974.12,9831.94,8974.12,9699.97,304500],["2018-09-27",9699.97,9963.91,9238.06,9436.02,85600],["2018-09-28",9172.08,9897.92,8710.17,9633.98,323200],["2018-10-01",9765.95,9831.94,8710.17,9106.09,285200],["2018-10-02",8710.17,9106.09,8248.27,8710.17,407800],["2018-10-03",8578.2,8842.15,7852.35,8710.17,490900],["2018-10-04",9013.14,9013.14,8482.95,8710.17,52600],["2018-10-05",8482.95,9088.88,8331.47,9088.88,115500],["2018-10-08",8861.65,8861.65,8179.99,8710.17,1685000],["2018-10-09",8710.17,8861.65,8482.95,8861.65,175500],["2018-10-10",8710.17,8861.65,8331.47,8710.17,21600],["2018-10-11",7952.77,8255.73,7877.03,7877.03,168200],["2018-10-12",7877.03,8104.25,7119.62,8104.25,455200],["2018-10-15",8179.99,8179.99,7574.06,7725.55,44200],["2018-10-16",7877.03,7952.77,7801.29,7877.03,38000],["2018-10-17",7952.77,7952.77,7649.8,7877.03,46400],["2018-10-18",7877.03,7877.03,7498.32,7877.03,50300],["2018-10-19",7649.8,7877.03,7498.32,7877.03,53900],["2018-10-22",7877.03,7952.77,7725.55,7877.03,82000],["2018-10-23",7877.03,7877.03,7574.06,7877.03,75300],["2018-10-24",7649.8,7801.29,7574.06,7801.29,40200],["2018-10-25",7574.06,7801.29,7346.84,7801.29,34900],["2018-10-26",7801.29,7877.03,7498.32,7801.29,45600],["2018-10-29",7574.06,7725.55,7422.58,7574.06,38200],["2018-10-30",7574.06,7801.29,7346.84,7498.32,133400],["2018-10-31",7422.58,7649.8,7271.1,7498.32,117400],["2018-11-01",7498.32,7574.06,7043.88,7119.62,30200],["2018-11-02",7195.36,7801.29,6968.14,7801.29,243400],["2018-11-05",7725.55,7952.77,7725.55,7877.03,52200],["2018-11-06",7877.03,7877.03,7649.8,7877.03,102800],["2018-11-07",7801.29,7801.29,7649.8,7801.29,24700],["2018-11-08",7801.29,7952.77,7801.29,7952.77,91300],["2018-11-09",7952.77,8028.51,7801.29,7952.77,86100],["2018-11-12",7952.77,7952.77,7801.29,7952.77,28400],["2018-11-13",7877.03,7952.77,7725.55,7952.77,50000],["2018-11-14",7877.03,8634.43,7801.29,8482.95,752900],["2018-11-15",8482.95,8710.17,8407.21,8482.95,257900],["2018-11-16",8634.43,8710.17,8558.69,8634.43,104000],["2018-11-19",8634.43,9467.58,7877.03,8482.95,173400],["2018-11-20",8407.21,8407.21,7952.77,8331.47,191200],["2018-11-21",8255.73,8255.73,7952.77,8179.99,64700],["2018-11-22",8104.25,8104.25,7952.77,8028.51,88840],["2018-11-23",7952.77,8028.51,7725.55,7952.77,146520],["2018-11-26",7877.03,7952.77,7801.29,7952.77,33900],["2018-11-27",7877.03,7877.03,7422.58,7801.29,189700],["2018-11-28",7725.55,8028.51,7649.8,8028.51,63450],["2018-11-29",7801.29,7952.77,7725.55,7725.55,21900],["2018-11-30",7725.55,7877.03,7725.55,7877.03,6300],["2018-12-03",7725.55,7877.03,7498.32,7877.03,43100],["2018-12-04",7877.03,7952.77,7725.55,7877.03,29010],["2018-12-05",7725.55,7877.03,7725.55,7801.29,6700],["2018-12-06",7725.55,7801.29,7498.32,7801.29,106100],["2018-12-07",7725.55,7725.55,7574.06,7725.55,34100],["2018-12-10",7498.32,7649.8,7498.32,7649.8,5700],["2018-12-11",7649.8,7725.55,7574.06,7649.8,7700],["2018-12-12",7346.84,7725.55,6892.4,7574.06,29170],["2018-12-13",7498.32,7725.55,7422.58,7725.55,69300],["2018-12-14",7725.55,7801.29,7649.8,7801.29,56200],["2018-12-17",7725.55,7801.29,7422.58,7801.29,52415],["2018-12-18",7498.32,7725.55,7422.58,7725.55,39000],["2018-12-19",7574.06,7725.55,7498.32,7725.55,89600],["2018-12-20",7574.06,7725.55,7574.06,7725.55,48300],["2018-12-21",7574.06,7725.55,7574.06,7725.55,20500],["2018-12-24",7649.8,7725.55,7574.06,7649.8,19400],["2018-12-25",7574.06,7649.8,7498.32,7649.8,44900],["2018-12-26",7649.8,7649.8,7498.32,7649.8,11290],["2018-12-27",7574.06,7725.55,7498.32,7725.55,64100],["2018-12-28",7498.32,7725.55,7498.32,7725.55,16900],["2019-01-02",7725.55,7725.55,7498.32,7649.8,35200],["2019-01-03",7574.06,7574.06,7346.84,7574.06,23335],["2019-01-04",7422.58,7649.8,7422.58,7649.8,61700],["2019-01-07",7649.8,7649.8,7574.06,7574.06,4800],["2019-01-08",7574.06,7649.8,7498.32,7574.06,26100],["2019-01-09",7574.06,7574.06,7498.32,7574.06,19100],["2019-01-10",7574.06,7574.06,7498.32,7574.06,10600],["2019-01-11",7498.32,7498.32,7195.36,7498.32,31600],["2019-01-14",7271.1,7422.58,7271.1,7422.58,8600],["2019-01-15",7422.58,7422.58,7195.36,7195.36,31100],["2019-01-16",7346.84,7346.84,7271.1,7271.1,37700],["2019-01-17",7271.1,7952.77,7271.1,7649.8,652800],["2019-01-18",7725.55,7952.77,7574.06,7725.55,366100],["2019-01-21",7725.55,7801.29,7574.06,7725.55,202300],["2019-01-22",7725.55,7725.55,7346.84,7574.06,193700],["2019-01-23",7574.06,7574.06,7346.84,7574.06,97300],["2019-01-24",7574.06,7574.06,7346.84,7574.06,214500],["2019-01-25",7498.32,7574.06,7346.84,7498.32,169400],["2019-01-28",7498.32,7498.32,7271.1,7498.32,152300],["2019-01-29",7422.58,7498.32,7271.1,7346.84,49900],["2019-01-30",7346.84,7346.84,7195.36,7271.1,44500],["2019-01-31",7271.1,7346.84,7271.1,7346.84,31500],["2019-02-01",7346.84,7346.84,7271.1,7271.1,59600],["2019-02-11",7271.1,7346.84,7119.62,7271.1,50000],["2019-02-12",7271.1,7271.1,7119.62,7271.1,46500],["2019-02-13",7271.1,7271.1,7119.62,7271.1,36300],["2019-02-14",7271.1,7271.1,7119.62,7271.1,21700],["2019-02-15",7271.1,7271.1,7119.62,7271.1,52500],["2019-02-18",7271.1,7498.32,7271.1,7346.84,88600],["2019-02-19",7346.84,7346.84,7195.36,7195.36,62300],["2019-02-20",7195.36,7195.36,7119.62,7195.36,18505],["2019-02-21",7195.36,7195.36,7119.62,7195.36,18700],["2019-02-22",7195.36,7195.36,7119.62,7195.36,56300],["2019-02-25",7195.36,7195.36,7119.62,7195.36,39300],["2019-02-26",7195.36,7195.36,7119.62,7195.36,9500],["2019-02-27",7195.36,7195.36,7119.62,7195.36,10600],["2019-02-28",7195.36,7195.36,7043.88,7195.36,23000],["2019-03-01",7195.36,7195.36,7043.88,7119.62,16100],["2019-03-04",7119.62,7195.36,7043.88,7119.62,47400],["2019-03-05",7119.62,7195.36,7043.88,7119.62,63900],["2019-03-06",7119.62,7119.62,6968.14,7119.62,24000],["2019-03-07",7119.62,7801.29,7043.88,7801.29,688005],["2019-03-08",7952.77,8482.95,7877.03,8255.73,226500],["2019-03-11",8179.99,8179.99,7877.03,7877.03,173900],["2019-03-12",7801.29,7801.29,7195.36,7346.84,218400],["2019-03-13",7422.58,7422.58,7271.1,7346.84,26300],["2019-03-14",7271.1,7346.84,7195.36,7346.84,112600],["2019-03-15",7271.1,7346.84,7195.36,7346.84,24100],["2019-03-18",7271.1,7346.84,7195.36,7346.84,106000],["2019-03-19",7195.36,7574.06,7043.88,7346.84,268500],["2019-03-20",7422.58,7422.58,7271.1,7346.84,190600],["2019-03-21",7346.84,7422.58,7271.1,7271.1,188100],["2019-03-22",7271.1,7271.1,7119.62,7195.36,134600],["2019-03-25",7271.1,7271.1,6968.14,7195.36,156100],["2019-03-26",7195.36,7422.58,6968.14,7422.58,199900],["2019-03-27",7346.84,7574.06,7195.36,7574.06,323400],["2019-03-28",7574.06,7952.77,7498.32,7725.55,447200],["2019-03-29",7725.55,7801.29,7574.06,7574.06,222100],["2019-04-01",7574.06,7725.55,7498.32,7649.8,211700],["2019-04-02",7649.8,7801.29,7498.32,7649.8,363800],["2019-04-03",7574.06,7725.55,7574.06,7725.55,148000],["2019-04-04",7725.55,7877.03,7725.55,7801.29,265300],["2019-04-05",7801.29,7952.77,7649.8,7877.03,334800],["2019-04-08",7877.03,8028.51,7725.55,7952.77,194500],["2019-04-09",7952.77,7952.77,7725.55,7877.03,231800],["2019-04-10",7801.29,7877.03,7498.32,7649.8,284700],["2019-04-11",7725.55,7801.29,7649.8,7801.29,162100],["2019-04-12",7801.29,7801.29,7574.06,7801.29,175700],["2019-04-16",7801.29,7801.29,7574.06,7725.55,93700],["2019-04-17",7649.8,7725.55,7574.06,7649.8,106900],["2019-04-18",7649.8,7801.29,7498.32,7725.55,155825],["2019-04-19",7725.55,7725.55,7574.06,7649.8,183300],["2019-04-22",7649.8,7649.8,7498.32,7649.8,131200],["2019-04-23",7649.8,7725.55,7498.32,7574.06,141000],["2019-04-24",7649.8,7649.8,7574.06,7649.8,89100],["2019-04-25",7649.8,7649.8,7574.06,7649.8,21800],["2019-04-26",7574.06,7801.29,7498.32,7801.29,90800],["2019-05-02",7725.55,7801.29,7649.8,7725.55,264900],["2019-05-03",7725.55,7801.29,7725.55,7801.29,213900],["2019-05-06",7801.29,7801.29,7649.8,7725.55,103100],["2019-05-07",7801.29,7801.29,7574.06,7649.8,136300],["2019-05-08",7725.55,7725.55,7422.58,7574.06,201800],["2019-05-09",7649.8,7725.55,7498.32,7574.06,260700],["2019-05-10",7649.8,7649.8,7422.58,7574.06,161200],["2019-05-13",7574.06,7649.8,7422.58,7574.06,95800],["2019-05-14",7498.32,7574.06,7422.58,7574.06,86565],["2019-05-15",7574.06,7649.8,7422.58,7574.06,305400],["2019-05-16",7574.06,8331.47,7498.32,8331.47,1412400],["2019-05-17",8482.95,8482.95,8104.25,8104.25,206330],["2019-05-20",8104.25,8104.25,7649.8,7877.03,637200],["2019-05-21",7877.03,7877.03,7574.06,7649.8,599100],["2019-05-22",7649.8,7801.29,7574.06,7725.55,304900],["2019-05-23",7725.55,7801.29,7574.06,7725.55,109000],["2019-05-24",7649.8,7725.55,7498.32,7649.8,242500],["2019-05-27",7574.06,7649.8,7574.06,7649.8,93700],["2019-05-28",7649.8,7649.8,7498.32,7574.06,78900],["2019-05-29",7574.06,7649.8,7498.32,7574.06,84700],["2019-05-30",7574.06,7574.06,7422.58,7574.06,76400],["2019-05-31",7574.06,7574.06,7498.32,7574.06,53600],["2019-06-03",7498.32,7574.06,7498.32,7574.06,83900],["2019-06-04",7574.06,7574.06,7422.58,7498.32,83700],["2019-06-05",7498.32,7725.55,7498.32,7574.06,180900],["2019-06-06",7574.06,7649.8,7498.32,7574.06,32500],["2019-06-07",7574.06,7649.8,7498.32,7574.06,99600],["2019-06-10",7574.06,7725.55,7574.06,7649.8,174300],["2019-06-11",7574.06,7725.55,7498.32,7649.8,99500],["2019-06-12",7649.8,7649.8,7498.32,7574.06,148000],["2019-06-13",7574.06,7649.8,7574.06,7649.8,1084800],["2019-06-14",7649.8,7725.55,7498.32,7574.06,1011800],["2019-06-17",7574.06,7574.06,7574.06,7574.06,1057800],["2019-06-18",7574.06,7801.29,7574.06,7649.8,1253900],["2019-06-19",7801.29,7801.29,7574.06,7649.8,768500],["2019-06-20",7649.8,7725.55,7574.06,7649.8,179300],["2019-06-21",7574.06,7649.8,7498.32,7649.8,97600],["2019-06-24",7574.06,7649.8,7498.32,7649.8,137800],["2019-06-25",7649.8,7649.8,7498.32,7574.06,126300],["2019-06-26",7574.06,7649.8,7574.06,7649.8,136200],["2019-06-27",7574.06,7574.06,7498.32,7574.06,127700],["2019-06-28",7742.38,7994.85,7489.91,7574.06,93000],["2019-07-01",7574.06,7574.06,7405.75,7574.06,85400],["2019-07-02",7574.06,7658.22,7489.91,7574.06,52800],["2019-07-03",7489.91,7742.38,7489.91,7658.22,117000],["2019-07-04",7658.22,7742.38,7658.22,7658.22,36200],["2019-07-05",7742.38,7742.38,7574.06,7658.22,17800],["2019-07-08",7658.22,7742.38,7658.22,7742.38,12100],["2019-07-09",7742.38,7742.38,7658.22,7742.38,53300],["2019-07-10",7742.38,7826.53,7742.38,7826.53,74400],["2019-07-11",7826.53,7826.53,7658.22,7742.38,69400],["2019-07-12",7658.22,7742.38,7658.22,7742.38,86800],["2019-07-15",7742.38,7826.53,7742.38,7742.38,154400],["2019-07-16",7742.38,7910.69,7742.38,7910.69,156800],["2019-07-17",7910.69,8163.16,7910.69,8079.0,216700],["2019-07-18",8163.16,8163.16,8079.0,8163.16,174100],["2019-07-19",8163.16,8163.16,7994.85,8079.0,105200],["2019-07-22",7994.85,8247.31,7994.85,8247.31,246400],["2019-07-23",8247.31,8247.31,7994.85,7994.85,72400],["2019-07-24",7994.85,8163.16,7994.85,8079.0,112500],["2019-07-25",7994.85,8163.16,7826.53,7994.85,144400],["2019-07-26",7994.85,8163.16,7994.85,8079.0,163700],["2019-07-29",8079.0,8163.16,7994.85,8079.0,1486300],["2019-07-30",8079.0,8836.41,8079.0,8752.25,374600],["2019-07-31",8752.25,8920.56,8583.94,8583.94,211900],["2019-08-01",8583.94,8668.1,8415.63,8583.94,117600],["2019-08-02",8583.94,9004.72,8583.94,8752.25,337100],["2019-08-05",8752.25,9173.03,8752.25,9173.03,339700],["2019-08-06",9173.03,9762.13,8920.56,9509.66,515000],["2019-08-07",9509.66,9593.81,9173.03,9341.35,276600],["2019-08-08",9341.35,9425.5,9088.88,9257.19,284600],["2019-08-09",9173.03,9509.66,9173.03,9257.19,367700],["2019-08-12",9257.19,9425.5,9173.03,9425.5,337600],["2019-08-13",9425.5,9425.5,8920.56,9173.03,269400],["2019-08-14",9173.03,9257.19,8836.41,8836.41,275800],["2019-08-15",8752.25,9004.72,8415.63,8920.56,303600],["2019-08-16",8920.56,9341.35,8836.41,9173.03,294100],["2019-08-19",9257.19,9257.19,9004.72,9004.72,163200],["2019-08-20",9088.88,9173.03,8920.56,9088.88,330900],["2019-08-21",9004.72,9425.5,9004.72,9173.03,378900],["2019-08-22",9173.03,9257.19,8836.41,8920.56,259000],["2019-08-23",8836.41,9004.72,8668.1,9004.72,262800],["2019-08-26",9004.72,9173.03,8668.1,8668.1,172100],["2019-08-27",8752.25,8920.56,8668.1,8752.25,180900],["2019-08-28",8752.25,9257.19,8499.78,9088.88,263400],["2019-08-29",9088.88,9257.19,9004.72,9173.03,348200],["2019-08-30",9173.03,9257.19,9088.88,9257.19,335500],["2019-09-03",9173.03,9257.19,9088.88,9088.88,174600],["2019-09-04",8920.56,9088.88,8752.25,8920.56,199400],["2019-09-05",8920.56,9004.72,8752.25,9004.72,224200],["2019-09-06",9004.72,9088.88,8752.25,8920.56,194900],["2019-09-09",8920.56,9088.88,8752.25,8752.25,144800],["2019-09-10",8836.41,8920.56,8415.63,8415.63,190500],["2019-09-11",8415.63,8499.78,8247.31,8499.78,142400],["2019-09-12",8499.78,8583.94,8331.47,8415.63,222300],["2019-09-13",8415.63,8752.25,8331.47,8499.78,339300],["2019-09-16",8499.78,8668.1,8499.78,8583.94,157700],["2019-09-17",8583.94,8752.25,8415.63,8668.1,235400],["2019-09-18",8668.1,8752.25,8331.47,8331.47,149800],["2019-09-19",8415.63,8499.78,7658.22,7658.22,344400],["2019-09-20",7742.38,7910.69,7574.06,7658.22,151400],["2019-09-23",7658.22,7826.53,7658.22,7742.38,135800],["2019-09-24",7742.38,7826.53,7574.06,7742.38,97000],["2019-09-25",7742.38,7826.53,7574.06,7658.22,138500],["2019-09-26",7658.22,7742.38,7574.06,7658.22,143000],["2019-09-27",7658.22,7742.38,7574.06,7658.22,185000],["2019-09-30",7658.22,7742.38,7574.06,7574.06,117600],["2019-10-01",7574.06,7658.22,7321.6,7574.06,155800],["2019-10-02",7489.91,7658.22,7405.75,7405.75,74400],["2019-10-03",7489.91,7574.06,7405.75,7489.91,103900],["2019-10-04",7489.91,7742.38,7405.75,7658.22,150000],["2019-10-07",7658.22,7826.53,7574.06,7658.22,70300],["2019-10-08",7658.22,7742.38,7574.06,7742.38,111100],["2019-10-09",7742.38,7826.53,7574.06,7658.22,104800],["2019-10-10",7658.22,7658.22,7489.91,7574.06,85500],["2019-10-11",7658.22,7742.38,7574.06,7574.06,66100],["2019-10-14",7742.38,7910.69,7489.91,7826.53,141900],["2019-10-15",7742.38,7826.53,7574.06,7826.53,70200],["2019-10-16",7826.53,7910.69,7742.38,7826.53,267700],["2019-10-17",7826.53,7826.53,7658.22,7742.38,71500],["2019-10-18",7742.38,7826.53,7658.22,7658.22,73300],["2019-10-21",7658.22,7658.22,7574.06,7658.22,51900],["2019-10-22",7658.22,7742.38,7574.06,7742.38,62800],["2019-10-23",7658.22,7742.38,7574.06,7658.22,85500],["2019-10-24",7658.22,7658.22,7489.91,7574.06,91500],["2019-10-25",7574.06,7574.06,7489.91,7574.06,62200],["2019-10-28",7574.06,7658.22,7574.06,7574.06,53600],["2019-10-29",7574.06,7658.22,7489.91,7574.06,73700],["2019-10-30",7574.06,7574.06,7489.91,7489.91,88400],["2019-10-31",7574.06,7574.06,7405.75,7489.91,57500],["2019-11-01",7574.06,7658.22,7489.91,7658.22,129600],["2019-11-04",7658.22,7658.22,7574.06,7574.06,57700],["2019-11-05",7574.06,7574.06,7489.91,7574.06,50300],["2019-11-06",7574.06,7658.22,7574.06,7658.22,101400],["2019-11-07",7658.22,7742.38,7574.06,7658.22,93600],["2019-11-08",7658.22,7658.22,7658.22,7658.22,51800],["2019-11-11",7658.22,7658.22,7489.91,7489.91,54800],["2019-11-12",7489.91,7574.06,7321.6,7405.75,76300],["2019-11-13",7405.75,7489.91,7321.6,7405.75,64700],["2019-11-14",7405.75,7489.91,7321.6,7405.75,78000],["2019-11-15",7405.75,7405.75,7321.6,7405.75,63500],["2019-11-18",7405.75,7489.91,7321.6,7405.75,50900],["2019-11-19",7405.75,7489.91,7321.6,7489.91,83700],["2019-11-20",7489.91,7489.91,7489.91,7489.91,51700],["2019-11-21",7489.91,7489.91,7405.75,7489.91,44700],["2019-11-22",7489.91,7489.91,7321.6,7321.6,64400],["2019-11-25",7405.75,7405.75,7321.6,7321.6,55600],["2019-11-26",7321.6,7405.75,7321.6,7405.75,56400],["2019-11-27",7405.75,7405.75,7237.44,7405.75,37300],["2019-11-28",7405.75,7405.75,7321.6,7321.6,44800],["2019-11-29",7321.6,7321.6,7069.13,7153.28,43100],["2019-12-02",7153.28,7153.28,6984.97,6984.97,50600],["2019-12-03",6984.97,7237.44,6984.97,7237.44,55100],["2019-12-04",7153.28,7153.28,6984.97,7153.28,105200],["2019-12-05",7153.28,7153.28,7069.13,7153.28,69100],["2019-12-06",7153.28,7237.44,6900.81,7069.13,59300],["2019-12-09",7069.13,7153.28,6984.97,7069.13,51500],["2019-12-10",7069.13,7153.28,6816.66,6984.97,56700],["2019-12-11",6984.97,7069.13,6984.97,6984.97,113300],["2019-12-12",6984.97,7069.13,6900.81,6984.97,130200],["2019-12-13",6984.97,7069.13,6900.81,6984.97,31900],["2019-12-16",6984.97,6984.97,6816.66,6984.97,33700],["2019-12-17",6984.97,6984.97,6648.35,6732.5,63000],["2019-12-18",6732.5,6732.5,6480.03,6648.35,52300],["2019-12-19",6648.35,6648.35,6480.03,6564.19,50300],["2019-12-20",6395.88,6648.35,6311.72,6480.03,100500],["2019-12-23",6480.03,6480.03,6311.72,6480.03,68000],["2019-12-24",6480.03,6732.5,6395.88,6648.35,140600],["2019-12-25",6648.35,6984.97,6564.19,6984.97,196200],["2019-12-26",6984.97,7069.13,6816.66,6984.97,122900],["2019-12-27",6984.97,7069.13,6816.66,7069.13,123500],["2019-12-30",6984.97,7321.6,6984.97,7321.6,159000],["2019-12-31",7237.44,7405.75,7069.13,7405.75,171900],["2020-01-02",7405.75,7489.91,7237.44,7237.44,170300],["2020-01-03",7237.44,7321.6,7069.13,7069.13,131200],["2020-01-06",7069.13,7153.28,6984.97,7069.13,122400],["2020-01-07",7069.13,7321.6,7069.13,7153.28,126700],["2020-01-08",7153.28,7321.6,6984.97,7069.13,128300],["2020-01-09",7069.13,7321.6,6984.97,7153.28,193000],["2020-01-10",7153.28,7574.06,7153.28,7574.06,296900],["2020-01-13",7574.06,7574.06,7405.75,7405.75,103800],["2020-01-14",7405.75,7489.91,7321.6,7405.75,102400],["2020-01-15",7405.75,7489.91,7237.44,7321.6,103500],["2020-01-16",7321.6,7574.06,7321.6,7405.75,122700],["2020-01-17",7405.75,7489.91,6900.81,7153.28,126800],["2020-01-20",7153.28,7153.28,6816.66,7069.13,83100],["2020-01-21",7069.13,7153.28,6984.97,7069.13,69900],["2020-01-22",7069.13,7153.28,6984.97,7069.13,93200],["2020-01-30",6984.97,7069.13,6816.66,6900.81,76900],["2020-01-31",6900.81,6984.97,6648.35,6732.5,75500],["2020-02-03",6648.35,6648.35,6143.41,6395.88,80400],["2020-02-04",6395.88,6564.19,6311.72,6564.19,80100],["2020-02-05",6480.03,6480.03,6227.56,6227.56,88500],["2020-02-06",6311.72,6395.88,6059.25,6227.56,95100],["2020-02-07",6059.25,6227.56,6059.25,6059.25,70200],["2020-02-10",5975.09,6143.41,5806.78,6059.25,67800],["2020-02-11",6059.25,6059.25,5975.09,5975.09,39800],["2020-02-12",5890.94,5975.09,5806.78,5890.94,61400],["2020-02-13",5890.94,5890.94,5722.63,5890.94,84100],["2020-02-14",5890.94,5890.94,5638.47,5890.94,57500],["2020-02-17",5890.94,5890.94,5722.63,5890.94,45700],["2020-02-18",5890.94,5890.94,5722.63,5890.94,48400],["2020-02-19",5806.78,5975.09,5806.78,5890.94,133200],["2020-02-20",5890.94,6059.25,5722.63,5890.94,130400],["2020-02-21",5890.94,5975.09,5806.78,5890.94,61300],["2020-02-24",5722.63,5806.78,5638.47,5806.78,49000],["2020-02-25",5722.63,5806.78,5638.47,5722.63,72500],["2020-02-26",5722.63,5722.63,5638.47,5722.63,62600],["2020-02-27",5722.63,5722.63,5638.47,5722.63,57600],["2020-02-28",5638.47,5722.63,5554.31,5722.63,50200],["2020-03-02",5722.63,5722.63,5638.47,5638.47,112705],["2020-03-03",5638.47,5890.94,5638.47,5638.47,186000],["2020-03-04",5638.47,5722.63,5638.47,5722.63,57600],["2020-03-05",5722.63,5806.78,5638.47,5722.63,49500],["2020-03-06",5722.63,5806.78,5638.47,5722.63,57490],["2020-03-09",5638.47,5638.47,5217.69,5217.69,59400],["2020-03-10",5217.69,5217.69,4965.22,5133.53,181200],["2020-03-11",5133.53,5217.69,4628.59,4796.91,196600],["2020-03-12",4796.91,4796.91,4376.13,4376.13,119400],["2020-03-13",4039.5,4207.81,3955.34,3955.34,106900],["2020-03-16",3955.34,4123.66,3871.19,3955.34,84100],["2020-03-17",3955.34,4123.66,3955.34,4123.66,40500],["2020-03-18",4123.66,4123.66,4039.5,4123.66,58700],["2020-03-19",3955.34,3955.34,3871.19,3955.34,2600],["2020-03-20",3955.34,4039.5,3955.34,4039.5,3200],["2020-03-23",4039.5,4039.5,3702.88,3702.88,19400],["2020-03-24",3702.88,3702.88,3534.56,3702.88,110700],["2020-03-25",3702.88,4039.5,3702.88,4039.5,132100],["2020-03-26",3955.34,4376.13,3871.19,4207.81,187900],["2020-03-27",4207.81,4376.13,4039.5,4207.81,162300],["2020-03-30",4123.66,4207.81,3955.34,4123.66,113600],["2020-03-31",3955.34,4123.66,3787.03,4039.5,56400],["2020-04-01",4039.5,4039.5,3787.03,4039.5,86500],["2020-04-03",3871.19,4207.81,3871.19,4207.81,48400],["2020-04-06",4123.66,4376.13,4039.5,4291.97,103300],["2020-04-07",4291.97,4376.13,4123.66,4123.66,81200],["2020-04-08",4039.5,4207.81,3955.34,4123.66,104000],["2020-04-09",3955.34,4207.81,3955.34,4207.81,75900],["2020-04-10",4207.81,4207.81,3955.34,4123.66,74900],["2020-04-13",4039.5,4123.66,3955.34,4123.66,72800],["2020-04-14",4039.5,4123.66,3955.34,4039.5,72000],["2020-04-15",4039.5,4376.13,4039.5,4376.13,298600],["2020-04-16",4291.97,4376.13,4123.66,4291.97,182400],["2020-04-17",4291.97,4460.28,4207.81,4460.28,158300],["2020-04-20",4376.13,4628.59,4291.97,4544.44,221000],["2020-04-21",4460.28,4460.28,4123.66,4207.81,315500],["2020-04-22",3955.34,4207.81,3871.19,4123.66,191600],["2020-04-23",4039.5,4207.81,3955.34,4207.81,196600],["2020-04-24",4123.66,4207.81,4039.5,4207.81,152200],["2020-04-27",4123.66,4207.81,4039.5,4123.66,170800],["2020-04-28",4123.66,4123.66,3955.34,4039.5,157400],["2020-04-29",4039.5,4123.66,3955.34,4039.5,214000],["2020-05-04",3955.34,4123.66,3871.19,3955.34,214800],["2020-05-05",3871.19,4039.5,3787.03,3955.34,242400],["2020-05-06",3955.34,4039.5,3871.19,4039.5,139500],["2020-05-07",4039.5,4039.5,3955.34,4039.5,158600],["2020-05-08",3955.34,3955.34,3871.19,3955.34,82600],["2020-05-11",3871.19,3955.34,3787.03,3871.19,122200],["2020-05-12",3955.34,3955.34,3871.19,3955.34,164200],["2020-05-13",3871.19,3955.34,3787.03,3787.03,111400],["2020-05-14",3787.03,4123.66,3787.03,4123.66,534700],["2020-05-15",4460.28,4460.28,4039.5,4376.13,499000],["2020-05-18",4376.13,4544.44,4123.66,4291.97,248800],["2020-05-19",4207.81,4291.97,4039.5,4039.5,380900],["2020-05-20",4039.5,4207.81,4039.5,4207.81,363100],["2020-05-21",4207.81,4376.13,4123.66,4291.97,353000],["2020-05-22",4291.97,4291.97,4123.66,4207.81,293300],["2020-05-25",4207.81,4291.97,4207.81,4291.97,308400],["2020-05-26",4291.97,4376.13,4207.81,4207.81,260400],["2020-05-27",4207.81,4291.97,4123.66,4123.66,143400],["2020-05-28",4207.81,4460.28,4123.66,4460.28,609400],["2020-05-29",4628.59,4796.91,4544.44,4712.75,685000],["2020-06-01",4796.91,4881.06,4544.44,4881.06,373200],["2020-06-02",4712.75,4965.22,4544.44,4544.44,435600],["2020-06-03",4544.44,4628.59,4460.28,4628.59,327000],["2020-06-04",4544.44,4881.06,4544.44,4881.06,449900],["2020-06-05",4881.06,4965.22,4712.75,4965.22,466800],["2020-06-08",4965.22,5217.69,4796.91,5133.53,698700],["2020-06-09",5133.53,5217.69,4881.06,4965.22,497600],["2020-06-10",4881.06,5386.0,4881.06,5386.0,622200],["2020-06-11",5554.31,5638.47,4965.22,4965.22,567900],["2020-06-12",4628.59,4881.06,4544.44,4796.91,390200],["2020-06-15",4796.91,4881.06,4544.44,4712.75,315200],["2020-06-16",4712.75,4796.91,4544.44,4712.75,386600],["2020-06-17",4796.91,4881.06,4544.44,4796.91,334100],["2020-06-18",4712.75,4796.91,4628.59,4712.75,306300],["2020-06-19",4796.91,5133.53,4628.59,5133.53,748100],["2020-06-22",5049.38,5217.69,4965.22,5133.53,284400],["2020-06-23",5133.53,5133.53,4965.22,5133.53,370300],["2020-06-24",5049.38,5217.69,4881.06,5049.38,403100],["2020-06-25",4881.06,5133.53,4796.91,5133.53,330400],["2020-06-26",5049.38,5217.69,4796.91,5049.38,350000],["2020-06-29",5049.38,5049.38,4544.44,4712.75,290400],["2020-06-30",4712.75,4796.91,4460.28,4628.59,347500],["2020-07-01",4628.59,4796.91,4544.44,4628.59,437200],["2020-07-02",4628.59,4796.91,4628.59,4796.91,270600],["2020-07-03",4796.91,4881.06,4712.75,4796.91,337600],["2020-07-06",4881.06,4881.06,4712.75,4881.06,335600],["2020-07-07",4796.91,4881.06,4712.75,4796.91,211400],["2020-07-08",4712.75,4796.91,4628.59,4712.75,216000],["2020-07-09",4712.75,4881.06,4628.59,4796.91,535700],["2020-07-10",4796.91,4796.91,4628.59,4712.75,232200],["2020-07-13",4712.75,4796.91,4712.75,4796.91,178800],["2020-07-14",4796.91,4796.91,4712.75,4796.91,331200],["2020-07-15",4796.91,4796.91,4628.59,4712.75,250000],["2020-07-16",4712.75,4712.75,4628.59,4628.59,186000],["2020-07-17",4628.59,4712.75,4544.44,4628.59,155600],["2020-07-20",4544.44,4628.59,4544.44,4544.44,194800],["2020-07-21",4544.44,4628.59,4460.28,4544.44,139600],["2020-07-22",4544.44,4628.59,4460.28,4460.28,182400],["2020-07-23",4460.28,4544.44,4291.97,4460.28,197200],["2020-07-24",4460.28,4460.28,4039.5,4123.66,241900],["2020-07-27",4039.5,4039.5,3787.03,3871.19,153300],["2020-07-28",3871.19,3955.34,3702.88,3871.19,384900],["2020-07-29",3787.03,3787.03,3534.56,3618.72,301600],["2020-07-30",3618.72,3702.88,3450.41,3702.88,212000],["2020-07-31",3618.72,4039.5,3534.56,3787.03,284100],["2020-08-03",3618.72,4123.66,3618.72,4039.5,379400],["2020-08-04",4039.5,4207.81,3955.34,4123.66,246100],["2020-08-05",4123.66,4376.13,3955.34,4291.97,426700],["2020-08-06",4207.81,4291.97,4039.5,4291.97,359000],["2020-08-07",4291.97,4544.44,4123.66,4544.44,404200],["2020-08-10",4544.44,4628.59,4207.81,4291.97,618800],["2020-08-11",4291.97,4712.75,4291.97,4712.75,791300],["2020-08-12",4881.06,4881.06,4544.44,4712.75,379500],["2020-08-13",4712.75,4796.91,4544.44,4796.91,418700],["2020-08-14",4796.91,4881.06,4712.75,4881.06,453600],["2020-08-17",4881.06,5217.69,4881.06,5049.38,496200],["2020-08-18",4965.22,5133.53,4881.06,5133.53,201300],["2020-08-19",4965.22,5133.53,4881.06,5049.38,284500],["2020-08-20",5049.38,5217.69,4881.06,5049.38,303500],["2020-08-21",5049.38,5133.53,4881.06,4965.22,293600],["2020-08-24",4965.22,5049.38,4796.91,5049.38,477200],["2020-08-25",4965.22,5049.38,4881.06,4965.22,309700],["2020-08-26",4965.22,5049.38,4796.91,4881.06,361000],["2020-08-27",4881.06,4965.22,4796.91,4796.91,321900],["2020-08-28",4881.06,5217.69,4881.06,5217.69,740400],["2020-08-31",5386.0,5638.47,5133.53,5470.16,554500],["2020-09-01",5301.84,5386.0,5217.69,5386.0,296600],["2020-09-03",5386.0,5386.0,5217.69,5301.84,391400],["2020-09-04",5217.69,5301.84,5133.53,5217.69,363600],["2020-09-07",5301.84,5722.63,5217.69,5722.63,829700],["2020-09-08",5806.78,6227.56,5806.78,6227.56,568300],["2020-09-09",6648.35,6816.66,6227.56,6816.66,636600],["2020-09-10",6900.81,7153.28,6143.41,6732.5,832800],["2020-09-11",6732.5,7405.75,6648.35,7405.75,493700],["2020-09-14",8079.0,8079.0,8079.0,8079.0,636000],["2020-09-15",8079.0,8752.25,7574.06,8415.63,828800],["2020-09-16",8415.63,8583.94,7826.53,8163.16,585900],["2020-09-17",7826.53,8415.63,7742.38,8247.31,440100],["2020-09-18",8163.16,8331.47,7826.53,7994.85,360950],["2020-09-21",7742.38,7742.38,7237.44,7237.44,682100],["2020-09-22",7153.28,7910.69,7069.13,7910.69,373400],["2020-09-23",7994.85,8499.78,7742.38,8247.31,299900],["2020-09-24",8247.31,8583.94,7826.53,8079.0,295200],["2020-09-25",7910.69,7994.85,7574.06,7910.69,230900],["2020-09-28",7994.85,7994.85,7574.06,7910.69,240700],["2020-09-29",7994.85,7994.85,7405.75,7405.75,321300],["2020-09-30",7405.75,7658.22,7405.75,7658.22,217500],["2020-10-01",7574.06,7742.38,7489.91,7658.22,206900],["2020-10-02",7658.22,7826.53,7237.44,7489.91,305900],["2020-10-05",7574.06,7574.06,7237.44,7574.06,211300],["2020-10-06",7574.06,7658.22,7321.6,7405.75,300600],["2020-10-07",7237.44,7489.91,7237.44,7489.91,184800],["2020-10-08",7405.75,7489.91,7237.44,7321.6,243900],["2020-10-09",7405.75,7489.91,7153.28,7153.28,365000],["2020-10-12",7237.44,7405.75,7153.28,7237.44,215500],["2020-10-13",7153.28,7405.75,7153.28,7321.6,256600],["2020-10-14",7321.6,7405.75,7153.28,7321.6,212100],["2020-10-15",7321.6,7321.6,6984.97,7153.28,254000],["2020-10-16",7069.13,7069.13,6480.03,6816.66,411400],["2020-10-19",6816.66,6816.66,6395.88,6480.03,217500],["2020-10-20",6564.19,6816.66,6395.88,6816.66,303900],["2020-10-21",6816.66,7069.13,6648.35,6732.5,256300],["2020-10-22",6732.5,6816.66,6564.19,6732.5,185200],["2020-10-23",6732.5,6732.5,6395.88,6480.03,236800],["2020-10-26",6395.88,6480.03,6227.56,6395.88,239700],["2020-10-27",6227.56,6395.88,6143.41,6311.72,221100],["2020-10-28",6311.72,6311.72,5806.78,6059.25,161800],["2020-10-29",5975.09,6059.25,5806.78,5975.09,140800],["2020-10-30",5890.94,5975.09,5722.63,5890.94,197800],["2020-11-02",5890.94,5890.94,5722.63,5890.94,128700],["2020-11-03",5806.78,5890.94,5722.63,5890.94,196200],["2020-11-04",5806.78,6059.25,5722.63,6059.25,280600],["2020-11-05",6143.41,6648.35,5890.94,5975.09,467700],["2020-11-06",5975.09,6227.56,5890.94,6143.41,269000],["2020-11-09",6227.56,6311.72,5890.94,6059.25,251900],["2020-11-10",5975.09,6059.25,5806.78,5975.09,214510],["2020-11-11",5975.09,6059.25,5806.78,5975.09,140400],["2020-11-12",5890.94,5975.09,5806.78,5890.94,122900],["2020-11-13",5890.94,5975.09,5806.78,5975.09,270900],["2020-11-16",5975.09,6059.25,5806.78,5890.94,168400],["2020-11-17",5890.94,5975.09,5806.78,5890.94,149200],["2020-11-18",5890.94,5890.94,5722.63,5890.94,172300],["2020-11-19",5890.94,5890.94,5722.63,5890.94,209100],["2020-11-20",5890.94,5975.09,5722.63,5890.94,193600],["2020-11-23",5890.94,5975.09,5806.78,5890.94,240500],["2020-11-24",5890.94,6143.41,5806.78,6143.41,475000],["2020-11-25",6143.41,6732.5,6143.41,6732.5,453700],["2020-11-26",7153.28,7153.28,6732.5,6816.66,282400],["2020-11-27",6732.5,6732.5,6395.88,6480.03,216300],["2020-11-30",6395.88,6480.03,6143.41,6395.88,311500],["2020-12-01",6395.88,6732.5,5890.94,6648.35,345400],["2020-12-02",6648.35,6984.97,6480.03,6984.97,517200],["2020-12-03",6984.97,7658.22,6984.97,7574.06,580700],["2020-12-04",7658.22,7826.53,7489.91,7826.53,589200],["2020-12-07",7826.53,8583.94,7826.53,8331.47,891400],["2020-12-08",8331.47,8499.78,7910.69,8163.16,1074100],["2020-12-09",8247.31,8247.31,7910.69,8247.31,506900],["2020-12-10",8331.47,8415.63,7910.69,8163.16,811300],["2020-12-11",8079.0,8163.16,7910.69,8079.0,417000],["2020-12-14",8079.0,8836.41,8079.0,8499.78,794900],["2020-12-15",8499.78,9341.35,8499.78,9257.19,501900],["2020-12-16",9257.19,10182.91,9257.19,9930.44,879400],["2020-12-17",10098.75,10519.53,9509.66,9846.28,606800],["2020-12-18",9846.28,10772.0,9762.13,10687.85,584000],["2020-12-21",11361.1,11613.56,10687.85,11024.47,776800],["2020-12-22",11024.47,12118.5,10603.69,12118.5,794800],["2020-12-23",13044.22,13212.53,12034.35,12539.28,997600],["2020-12-24",12202.66,12623.44,11361.1,11613.56,867900],["2020-12-25",11697.72,11866.03,10856.16,11613.56,493800],["2020-12-28",11866.03,12707.6,11276.94,12455.13,569000],["2020-12-29",12455.13,12539.28,11781.88,12455.13,618900],["2020-12-30",12455.13,12875.91,12202.66,12370.97,347500],["2020-12-31",12370.97,12960.07,12202.66,12623.44,417600],["2021-01-04",12960.07,13633.32,12455.13,12791.75,433400],["2021-01-05",12960.07,12960.07,12370.97,12539.28,504400],["2021-01-06",12539.28,12623.44,11866.03,12202.66,520400],["2021-01-07",12034.35,12034.35,11024.47,11024.47,1578100],["2021-01-08",11024.47,11529.41,10351.22,11192.78,864420],["2021-01-11",11276.94,11697.72,10940.31,11361.1,403400],["2021-01-12",11024.47,11529.41,10940.31,11445.25,468500],["2021-01-13",11445.25,11445.25,10856.16,11192.78,548100],["2021-01-14",11108.63,11192.78,10519.53,10940.31,536200],["2021-01-15",11361.1,11529.41,10603.69,10940.31,554100],["2021-01-18",10856.16,11697.72,10519.53,11192.78,674800],["2021-01-19",11192.78,11361.1,10098.75,10856.16,827500],["2021-01-20",10772.0,10940.31,10014.6,10940.31,402200],["2021-01-21",10940.31,12034.35,10772.0,11781.88,1252900],["2021-01-22",11781.88,12202.66,11108.63,11445.25,831700],["2021-01-25",11529.41,11697.72,11192.78,11613.56,368300],["2021-01-26",11613.56,11950.19,11276.94,11529.41,686900],["2021-01-27",11529.41,11697.72,10687.85,11024.47,611800],["2021-01-28",10687.85,10687.85,9930.44,9930.44,417600],["2021-01-29",9088.88,10014.6,9004.72,9846.28,751200],["2021-02-01",9930.44,9930.44,9004.72,9257.19,370900],["2021-02-02",9425.5,9425.5,8668.1,9341.35,323300],["2021-02-03",9257.19,9677.97,9004.72,9509.66,464200],["2021-02-04",9509.66,9930.44,9425.5,9677.97,536000],["2021-02-05",9677.97,10351.22,9509.66,10351.22,509600],["2021-02-08",10603.69,11276.94,10014.6,10519.53,337800],["2021-02-09",10519.53,11024.47,10098.75,10603.69,315300],["2021-02-17",10603.69,10940.31,10182.91,10772.0,460200],["2021-02-18",10772.0,10940.31,10603.69,10856.16,286100],["2021-02-19",10940.31,11529.41,10687.85,11529.41,981700],["2021-02-22",11529.41,11697.72,11024.47,11445.25,428200],["2021-02-23",11024.47,11361.1,10940.31,11276.94,336800],["2021-02-24",11361.1,11361.1,10856.16,11024.47,486900],["2021-02-25",11108.63,11108.63,10856.16,11108.63,299100],["2021-02-26",10856.16,10940.31,10603.69,10940.31,385000],["2021-03-01",10940.31,11276.94,10940.31,11276.94,324400],["2021-03-02",11361.1,11529.41,11276.94,11529.41,592000],["2021-03-03",11529.41,12623.44,11529.41,12623.44,1130200],["2021-03-04",12707.6,13296.69,11866.03,12370.97,539300],["2021-03-05",12370.97,12370.97,11697.72,12202.66,396700],["2021-03-08",12623.44,12960.07,12034.35,12455.13,437800],["2021-03-09",12455.13,12455.13,12118.5,12286.81,454600],["2021-03-10",12455.13,12539.28,12034.35,12286.81,397700],["2021-03-11",12370.97,13465.0,12202.66,13044.22,614000],["2021-03-12",13044.22,13380.85,12623.44,12707.6,359100],["2021-03-15",12707.6,12960.07,12539.28,12875.91,398320],["2021-03-16",12875.91,13212.53,12539.28,12960.07,725100],["2021-03-17",12960.07,13465.0,12791.75,13380.85,646800],["2021-03-18",13465.0,13465.0,13128.38,13296.69,379400],["2021-03-19",13296.69,13296.69,12960.07,13128.38,340420],["2021-03-22",14306.57,14306.57,13044.22,13549.16,650100],["2021-03-23",13717.47,14054.1,13465.0,13801.63,511400],["2021-03-24",13801.63,13801.63,13380.85,13633.32,574300],["2021-03-25",13633.32,13717.47,13296.69,13549.16,445700],["2021-03-26",13549.16,13549.16,12539.28,13549.16,597300],["2021-03-29",13549.16,13633.32,13296.69,13465.0,300100],["2021-03-30",13465.0,13633.32,13212.53,13633.32,243700],["2021-03-31",13633.32,13633.32,13296.69,13296.69,323000],["2021-04-01",13296.69,13885.78,13296.69,13717.47,348400],["2021-04-02",13717.47,14811.5,13717.47,14222.41,313200],["2021-04-05",14222.41,14390.72,13885.78,14222.41,361800],["2021-04-06",14054.1,14138.25,13801.63,14138.25,343100],["2021-04-07",13885.78,14138.25,13885.78,13969.94,300200],["2021-04-08",13885.78,14138.25,13801.63,13801.63,214400],["2021-04-09",13801.63,14222.41,13549.16,13885.78,326300],["2021-04-12",13885.78,13969.94,13549.16,13633.32,304900],["2021-04-13",13633.32,13633.32,13128.38,13296.69,595900],["2021-04-14",13296.69,13296.69,12875.91,13044.22,384000],["2021-04-15",13044.22,13128.38,12455.13,12875.91,789300],["2021-04-16",12875.91,13296.69,12286.81,12791.75,445800],["2021-04-19",12623.44,12623.44,12286.81,12455.13,276000],["2021-04-20",12455.13,12707.6,12286.81,12623.44,418700],["2021-04-22",12623.44,12623.44,12118.5,12455.13,432100],["2021-04-23",12539.28,12623.44,12118.5,12539.28,228600],["2021-04-26",12539.28,12623.44,12202.66,12455.13,285600],["2021-04-27",12539.28,12539.28,11950.19,12370.97,202000],["2021-04-28",12370.97,12791.75,12034.35,12623.44,323000],["2021-04-29",12791.75,12791.75,12370.97,12623.44,317000],["2021-05-04",12202.66,12455.13,11866.03,12455.13,317400],["2021-05-05",12455.13,12791.75,12202.66,12623.44,515800],["2021-05-06",12623.44,13044.22,12455.13,12539.28,299800],["2021-05-07",12455.13,12539.28,12202.66,12370.97,270400],["2021-05-10",12370.97,12370.97,12034.35,12202.66,219500],["2021-05-11",12202.66,12286.81,12034.35,12202.66,723700],["2021-05-12",12202.66,12623.44,12034.35,12286.81,676900],["2021-05-13",12286.81,12623.44,12202.66,12370.97,1136200],["2021-05-14",12370.97,13212.53,12286.81,13128.38,693600],["2021-05-17",13296.69,13465.0,12875.91,13044.22,434400],["2021-05-18",12875.91,13296.69,12791.75,13044.22,876100],["2021-05-19",13044.22,13128.38,12623.44,12791.75,1191400],["2021-05-20",12623.44,12791.75,12370.97,12455.13,362300],["2021-05-21",12202.66,12791.75,12202.66,12455.13,304900],["2021-05-24",12539.28,12791.75,12370.97,12623.44,298500],["2021-05-25",12623.44,13801.63,12455.13,13212.53,476000],["2021-05-26",13212.53,13717.47,13212.53,13633.32,696800],["2021-05-27",13633.32,13885.78,13296.69,13549.16,519200],["2021-05-28",13549.16,13549.16,13212.53,13465.0,276000],["2021-05-31",13044.22,13549.16,13044.22,13212.53,327600],["2021-06-01",13212.53,13212.53,12875.91,13128.38,346300],["2021-06-02",13128.38,14390.72,13128.38,14390.72,1160100],["2021-06-03",14979.82,15821.38,14727.35,15148.13,941900],["2021-06-04",15148.13,15568.91,14390.72,14727.35,636800],["2021-06-07",14474.88,15989.69,14306.57,15148.13,635600],["2021-06-08",15148.13,15316.44,13633.32,13633.32,1031930],["2021-06-09",13044.22,13717.47,12623.44,13296.69,637700],["2021-06-10",13296.69,13465.0,12539.28,12875.91,559100],["2021-06-11",12875.91,13044.22,12791.75,12960.07,553100],["2021-06-14",12875.91,13212.53,12791.75,12960.07,339300],["2021-06-15",12960.07,13044.22,12623.44,12960.07,516900],["2021-06-16",12960.07,13212.53,12539.28,12707.6,398400],["2021-06-17",12960.07,13044.22,12455.13,12791.75,326000],["2021-06-18",12791.75,12960.07,12707.6,12960.07,352615],["2021-06-21",13044.22,13885.78,13044.22,13717.47,483300],["2021-06-22",13885.78,14138.25,13465.0,13465.0,405281],["2021-06-23",13465.0,13633.32,13128.38,13296.69,375500],["2021-06-24",13296.69,13465.0,13128.38,13380.85,570100],["2021-06-25",13380.85,13549.16,13212.53,13465.0,345400],["2021-06-28",13465.0,13801.63,13212.53,13296.69,303200],["2021-06-29",13296.69,13380.85,13128.38,13296.69,203700],["2021-06-30",13296.69,13296.69,13128.38,13296.69,184300],["2021-07-01",13296.69,13380.85,13044.22,13212.53,175200],["2021-07-02",13212.53,13212.53,13044.22,13212.53,244300],["2021-07-05",13212.53,13885.78,12960.07,13380.85,325800],["2021-07-06",13465.0,13717.47,13128.38,13296.69,458000],["2021-07-07",13296.69,13296.69,12539.28,12791.75,320900],["2021-07-08",13954.64,13954.64,12791.75,13276.29,289500],["2021-07-09",13276.29,14051.55,12888.66,13276.29,310800],["2021-07-12",13276.29,13373.2,12016.49,12210.31,323100],["2021-07-13",12404.12,13082.47,11919.59,12404.12,124000],["2021-07-14",12404.12,12501.03,11822.68,12113.4,140200],["2021-07-15",12404.12,12404.12,11628.87,12016.49,203700],["2021-07-16",12113.4,12113.4,11628.87,11628.87,207400],["2021-07-19",11628.87,11628.87,10465.98,10853.61,360000],["2021-07-20",10659.79,11144.33,10659.79,11047.42,194200],["2021-07-21",11047.42,11531.96,10950.52,11241.24,235700],["2021-07-22",11435.05,12307.22,11047.42,12113.4,278800],["2021-07-23",11919.59,12597.94,11531.96,12113.4,207600],["2021-07-26",11919.59,12113.4,11338.14,12016.49,191900],["2021-07-27",12113.4,12113.4,11628.87,12016.49,188700],["2021-07-28",12016.49,12113.4,11531.96,12016.49,201700],["2021-07-29",11822.68,12016.49,11725.77,12016.49,156700],["2021-07-30",12016.49,12016.49,11725.77,12016.49,166400],["2021-08-02",12016.49,12210.31,11822.68,11919.59,199700],["2021-08-03",11919.59,12016.49,11725.77,11919.59,139200],["2021-08-04",11919.59,12985.57,11919.59,12210.31,323400],["2021-08-05",12404.12,12597.94,12113.4,12404.12,168500],["2021-08-06",12404.12,12985.57,12210.31,12791.75,272900],["2021-08-09",12791.75,13373.2,12597.94,13373.2,465400],["2021-08-10",13470.1,14051.55,13276.29,13760.82,438800],["2021-08-11",13663.92,14051.55,13373.2,13567.01,189500],["2021-08-12",13567.01,13954.64,13276.29,13760.82,2510847],["2021-08-13",13857.73,13954.64,13276.29,13760.82,344100],["2021-08-16",13760.82,15117.53,13760.82,15117.53,2504400],["2021-08-17",15505.15,16571.13,15505.15,16571.13,325200],["2021-08-18",18218.56,18218.56,16474.23,16571.13,1293200],["2021-08-19",16474.23,17055.67,15698.97,16571.13,511200],["2021-08-20",16474.23,16571.13,15020.62,15892.78,602800],["2021-08-23",15892.78,16377.32,15602.06,16280.41,430400],["2021-08-24",16474.23,17443.3,16280.41,17249.48,494200],["2021-08-25",17249.48,18024.74,16764.95,17249.48,330700],["2021-08-26",17249.48,18024.74,17152.58,17346.39,379800],["2021-08-27",17346.39,18896.91,16861.86,18800.0,1184247],["2021-08-30",18800.0,20641.24,18800.0,20641.24,2188600],["2021-08-31",21610.31,22288.66,20641.24,21997.94,1204600],["2021-09-01",21997.94,24129.9,21125.77,24032.99,994200],["2021-09-06",24032.99,25002.06,22385.57,24129.9,875800],["2021-09-07",24129.9,25002.06,23548.45,24323.71,686500],["2021-09-08",24226.8,24226.8,23257.73,23257.73,827300],["2021-09-09",20931.96,25583.51,20931.96,24226.8,1091835],["2021-09-10",24420.62,26649.48,24420.62,25292.78,1482735],["2021-09-13",25583.51,25777.32,23839.18,24032.99,1050109],["2021-09-14",24032.99,24032.99,21707.22,22094.85,2017434],["2021-09-15",22094.85,24226.8,20738.14,24226.8,933000],["2021-09-16",24129.9,26068.04,24129.9,24905.15,2814990],["2021-09-17",24905.15,26843.3,24808.25,26164.95,2727725],["2021-09-20",26164.95,27618.56,25680.41,25777.32,1636805],["2021-09-21",25874.23,26261.86,24711.34,25292.78,2168356],["2021-09-22",25292.78,26358.76,25195.88,25583.51,956400],["2021-09-23",25583.51,25777.32,25292.78,25583.51,1413750],["2021-09-24",25583.51,26940.21,25583.51,25777.32,1357900],["2021-09-27",25777.32,27327.84,25777.32,26358.76,1725100],["2021-09-28",26358.76,27521.65,25680.41,26940.21,9300300],["2021-09-29",27134.02,27424.74,26940.21,27424.74,1219000],["2021-09-30",27424.74,28878.35,27424.74,28684.54,3962600],["2021-10-01",28684.54,31397.94,28684.54,31107.22,4045812],["2021-10-04",31301.03,32948.45,29072.16,30041.24,1778900],["2021-10-05",30041.24,31010.31,29847.42,30041.24,1066200],["2021-10-06",30138.14,30719.59,29459.79,30331.96,1322400],["2021-10-07",30331.96,30913.4,29944.33,30041.24,873400],["2021-10-08",30622.68,30719.59,29750.52,29944.33,982000],["2021-10-11",30138.14,30913.4,30041.24,30041.24,957200],["2021-10-12",30041.24,30428.87,29556.7,29556.7,1728000],["2021-10-13",29556.7,29556.7,26746.39,27909.28,2819900],["2021-10-14",27134.02,28878.35,26649.48,27909.28,1327900],["2021-10-15",28200.0,30041.24,27812.37,28975.26,1247001],["2021-10-18",29072.16,29072.16,27230.93,27812.37,2668270],["2021-10-19",27812.37,28103.09,27134.02,27134.02,1106400],["2021-10-20",27134.02,27230.93,25680.41,26164.95,2002800],["2021-10-21",26164.95,26746.39,25680.41,26164.95,779100],["2021-10-22",26358.76,26358.76,24032.99,25680.41,2795015],["2021-10-25",25777.32,27618.56,24808.25,27134.02,1271990],["2021-10-26",27618.56,28103.09,27134.02,27715.46,672400],["2021-10-27",27715.46,27812.37,26940.21,27134.02,837600],["2021-10-28",27327.84,28975.26,26940.21,28490.72,1409500],["2021-10-29",28587.63,29072.16,28006.19,28296.91,1015300],["2021-11-01",28296.91,28296.91,26940.21,26940.21,1532900],["2021-11-02",26940.21,28200.0,26164.95,27134.02,1602900],["2021-11-03",27037.11,27230.93,26164.95,26261.86,2262100],["2021-11-04",26261.86,26746.39,25583.51,26164.95,998100],["2021-11-05",26164.95,26649.48,25777.32,25971.13,795855],["2021-11-08",26068.04,27134.02,25680.41,27037.11,1364300],["2021-11-09",27327.84,27327.84,26358.76,26552.58,790400],["2021-11-10",26552.58,26940.21,26164.95,26552.58,821600],["2021-11-11",26552.58,26746.39,26164.95,26552.58,1249900],["2021-11-12",26649.48,29169.07,26552.58,29169.07,3621100],["2021-11-15",30041.24,31785.57,29265.98,31010.31,2208625],["2021-11-16",31204.12,31301.03,28975.26,29072.16,1842265],["2021-11-17",28684.54,28975.26,27618.56,28103.09,1787465],["2021-11-18",27909.28,29944.33,27618.56,28587.63,1525900],["2021-11-19",29072.16,29072.16,25777.32,26649.48,2144400],["2021-11-22",26649.48,27424.74,24517.53,25389.69,1205600],["2021-11-23",25292.78,26649.48,24420.62,26649.48,656200],["2021-11-24",26843.3,27618.56,26164.95,26164.95,549700],["2021-11-25",26358.76,26649.48,25971.13,26164.95,578700],["2021-11-26",26164.95,26940.21,25680.41,25874.23,760600],["2021-11-29",25971.13,26746.39,25195.88,25971.13,757500],["2021-11-30",25971.13,26552.58,25777.32,25874.23,747900],["2021-12-01",25874.23,26552.58,25680.41,26068.04,652100],["2021-12-02",26164.95,27618.56,26164.95,26164.95,1138800],["2021-12-03",26746.39,26746.39,25486.6,25583.51,838800],["2021-12-06",25583.51,26164.95,23354.64,23742.27,984100],["2021-12-07",23742.27,24614.43,23742.27,24226.8,689300],["2021-12-08",24226.8,24711.34,23257.73,23354.64,792100],["2021-12-09",23451.55,24420.62,23063.92,23645.36,698600],["2021-12-10",24129.9,24129.9,23257.73,23548.45,915500],["2021-12-13",23645.36,24032.99,23354.64,23839.18,815665],["2021-12-14",23839.18,24711.34,23742.27,23839.18,628300],["2021-12-15",23839.18,24032.99,23354.64,23548.45,718600],["2021-12-16",23548.45,24032.99,23160.82,23645.36,817100],["2021-12-17",23354.64,24032.99,23257.73,23742.27,975500],["2021-12-20",23742.27,23936.08,23063.92,23257.73,842200],["2021-12-21",23257.73,23257.73,22191.75,22773.2,1100300],["2021-12-22",22870.1,23063.92,22288.66,22482.47,1204735],["2021-12-23",22579.38,22773.2,21416.49,21707.22,1300500],["2021-12-24",21707.22,23839.18,21513.4,23839.18,1177200],["2021-12-27",24032.99,24711.34,23742.27,24323.71,832900],["2021-12-28",24323.71,24711.34,24129.9,24226.8,1005600],["2021-12-29",24226.8,24226.8,23451.55,23548.45,702300],["2021-12-30",23451.55,23839.18,23257.73,23354.64,645700],["2021-12-31",23451.55,23548.45,22773.2,22870.1,392800],["2022-01-04",22870.1,24711.34,22870.1,24129.9,756200],["2022-01-05",24129.9,24614.43,23742.27,23839.18,586585],["2022-01-06",23839.18,24226.8,23645.36,23742.27,710000],["2022-01-07",23742.27,23936.08,23160.82,23160.82,953000],["2022-01-10",23257.73,24032.99,23063.92,23160.82,845700],["2022-01-11",23257.73,23451.55,22482.47,22773.2,510200],["2022-01-12",22482.47,23257.73,20738.14,21513.4,887400],["2022-01-13",21610.31,21997.94,19865.98,19865.98,735400],["2022-01-14",19865.98,21804.12,19672.16,21804.12,588300],["2022-01-17",22191.75,23839.18,20835.05,20835.05,623300],["2022-01-18",20350.52,21804.12,20350.52,20641.24,337306],["2022-01-19",21125.77,21319.59,20350.52,20641.24,271900],["2022-01-20",20641.24,22385.57,20350.52,21610.31,278200],["2022-01-21",21610.31,22288.66,21319.59,21610.31,231200],["2022-01-24",22773.2,22773.2,21028.87,21319.59,376800],["2022-01-25",20931.96,21513.4,20641.24,21222.68,179800],["2022-01-26",21222.68,21513.4,20641.24,20641.24,263800],["2022-01-27",18800.0,21513.4,18800.0,20835.05,343200],["2022-01-28",20835.05,21319.59,20835.05,21222.68,359100],["2022-02-07",21222.68,23257.73,21222.68,23257.73,983500],["2022-02-08",24226.8,24420.62,23257.73,24226.8,1713800],["2022-02-09",24226.8,24517.53,23645.36,24226.8,1045000],["2022-02-10",24226.8,25971.13,24226.8,24226.8,1164800],["2022-02-11",24420.62,24905.15,23936.08,23936.08,616100],["2022-02-14",23936.08,23936.08,23354.64,23451.55,386500],["2022-02-15",23548.45,25002.06,23451.55,23839.18,531800],["2022-02-16",24032.99,24517.53,23257.73,24420.62,851900],["2022-02-17",24420.62,25002.06,24032.99,24226.8,498700],["2022-02-18",24226.8,24905.15,23742.27,24226.8,670300],["2022-02-21",24226.8,25680.41,24032.99,24808.25,1543100],["2022-02-22",24808.25,24905.15,23936.08,24226.8,792000],["2022-02-23",24129.9,24711.34,24129.9,24323.71,421900],["2022-02-24",24323.71,24420.62,22288.66,23160.82,1016500],["2022-02-25",23160.82,23936.08,23160.82,23354.64,508000],["2022-02-28",23451.55,23548.45,23063.92,23548.45,373500],["2022-03-01",23548.45,24614.43,23257.73,24032.99,706000],["2022-03-02",24032.99,24129.9,23548.45,23742.27,306400],["2022-03-03",23742.27,23936.08,23354.64,23548.45,526900],["2022-03-04",23548.45,24323.71,23257.73,23742.27,812100],["2022-03-07",23645.36,23936.08,23451.55,23645.36,445000],["2022-03-08",23451.55,23645.36,23257.73,23257.73,660900],["2022-03-09",23257.73,23257.73,22288.66,22482.47,599035],["2022-03-10",22773.2,22967.01,22288.66,22288.66,568700],["2022-03-11",22288.66,22288.66,21610.31,21707.22,715600],["2022-03-14",21707.22,21804.12,20931.96,21319.59,481200],["2022-03-15",21319.59,22094.85,21319.59,22094.85,193800],["2022-03-16",22094.85,22676.29,22094.85,22288.66,201200],["2022-03-17",22385.57,22870.1,22288.66,22676.29,383500],["2022-03-18",23063.92,23063.92,22482.47,22579.38,135700],["2022-03-21",22579.38,22870.1,22288.66,22482.47,331600],["2022-03-22",22482.47,22773.2,22191.75,22288.66,362900],["2022-03-23",22288.66,22288.66,21997.94,22094.85,255400],["2022-03-24",22482.47,22579.38,21901.03,22191.75,236100],["2022-03-25",22482.47,22579.38,21997.94,22094.85,285300],["2022-03-28",22094.85,22094.85,21513.4,21707.22,426300],["2022-03-29",21707.22,22191.75,21707.22,21901.03,252400],["2022-03-30",21804.12,21804.12,20253.61,20931.96,478700],["2022-03-31",20931.96,21319.59,20447.42,20738.14,327700],["2022-04-01",20738.14,20738.14,20253.61,20641.24,380000],["2022-04-04",20641.24,22385.57,20641.24,21804.12,386400],["2022-04-05",21804.12,21901.03,21125.77,21222.68,226100],["2022-04-06",21222.68,21222.68,20738.14,21028.87,340000],["2022-04-07",21028.87,21125.77,20350.52,20544.33,287300],["2022-04-08",20544.33,20544.33,19769.07,19769.07,256900],["2022-04-12",19769.07,20350.52,18703.09,18703.09,469300],["2022-04-13",19381.44,19381.44,18412.37,18896.91,221400],["2022-04-14",18896.91,19769.07,18896.91,19187.63,131600],["2022-04-15",19187.63,19187.63,18412.37,18412.37,196900],["2022-04-18",18412.37,18800.0,16571.13,16958.76,556800],["2022-04-19",16958.76,17346.39,15311.34,15311.34,347900],["2022-04-20",14536.08,15020.62,13857.73,13857.73,610800],["2022-04-21",12694.85,13082.47,12501.03,12501.03,643600],["2022-04-22",12501.03,13179.38,11822.68,12985.57,335300],["2022-04-25",13276.29,13663.92,12307.22,12501.03,367800],["2022-04-26",12501.03,13470.1,12113.4,13179.38,367100],["2022-04-27",13179.38,13857.73,12888.66,13663.92,230300],["2022-04-28",13567.01,14051.55,13567.01,13567.01,297500],["2022-04-29",13567.01,14439.18,13470.1,14245.36,263000],["2022-05-04",14245.36,14245.36,13663.92,14051.55,128700],["2022-05-05",13760.82,14245.36,13179.38,13857.73,207600],["2022-05-06",13760.82,13760.82,12791.75,12791.75,156500],["2022-05-09",13760.82,13760.82,11531.96,11531.96,271300],["2022-05-10",11531.96,12210.31,10465.98,11822.68,299400],["2022-05-11",12016.49,12791.75,12016.49,12791.75,246000],["2022-05-12",12985.57,13276.29,11531.96,11725.77,274500],["2022-05-13",11628.87,12016.49,10562.89,10562.89,300100],["2022-05-16",10853.61,11435.05,10659.79,10756.7,178800],["2022-05-17",10756.7,11822.68,10659.79,11822.68,160900],["2022-05-18",12210.31,12404.12,11822.68,11919.59,205100],["2022-05-19",11628.87,11919.59,11338.14,11919.59,184200],["2022-05-20",11919.59,12404.12,11822.68,12113.4,294900],["2022-05-23",12113.4,12307.22,11628.87,12016.49,165000],["2022-05-24",11338.14,11919.59,11338.14,11822.68,99100],["2022-05-25",12016.49,12210.31,11628.87,12210.31,322800],["2022-05-26",12210.31,12404.12,12113.4,12210.31,115300],["2022-05-27",12210.31,12694.85,12113.4,12307.22,232500],["2022-05-30",12307.22,12404.12,12016.49,12210.31,171700],["2022-05-31",12210.31,12307.22,11725.77,11919.59,361100],["2022-06-01",11725.77,12016.49,11531.96,11725.77,156600],["2022-06-02",11725.77,11725.77,11241.24,11241.24,208500],["2022-06-03",11241.24,11435.05,11047.42,11047.42,146300],["2022-06-06",11047.42,11531.96,10659.79,10756.7,151400],["2022-06-07",10853.61,10853.61,9787.63,9981.44,327500],["2022-06-08",10175.26,10465.98,9884.54,10369.07,145200],["2022-06-09",10175.26,10659.79,10175.26,10272.16,140000],["2022-06-10",10175.26,10369.07,9981.44,9981.44,109600],["2022-06-13",9884.54,9884.54,9012.37,9012.37,335700],["2022-06-14",9012.37,9109.28,8237.11,8721.65,281300],["2022-06-15",8721.65,8721.65,7849.48,8043.3,176600],["2022-06-16",8043.3,8721.65,7946.39,7946.39,235400],["2022-06-17",7946.39,7946.39,7171.13,7268.04,261800],["2022-06-20",7268.04,7268.04,6589.69,6589.69,417200],["2022-06-21",6589.69,6589.69,6008.25,6008.25,375200],["2022-06-22",6298.97,6589.69,5814.43,6589.69,345300],["2022-06-23",6783.51,7171.13,6686.6,7171.13,182000],["2022-06-24",7268.04,7849.48,7268.04,7849.48,241400],["2022-06-27",7849.48,8624.74,7849.48,8624.74,336600],["2022-06-28",8721.65,9303.09,8527.84,8527.84,428800],["2022-06-29",8527.84,9012.37,8140.21,8527.84,285400],["2022-06-30",8527.84,8818.56,8237.11,8237.11,139500],["2022-07-01",8237.11,8624.74,7849.48,8430.93,227300],["2022-07-04",8430.93,8818.56,8430.93,8430.93,157000],["2022-07-05",8430.93,8527.84,7946.39,8237.11,65300],["2022-07-06",7946.39,8430.93,7655.67,7849.48,200600],["2022-07-07",8140.21,8140.21,7849.48,7946.39,86600],["2022-07-08",8140.21,8624.74,7946.39,8527.84,164700],["2022-07-11",8527.84,8624.74,8237.11,8527.84,139600],["2022-07-12",8237.11,8818.56,8237.11,8624.74,237000],["2022-07-13",8624.74,8915.46,8624.74,8624.74,128400],["2022-07-14",8624.74,8721.65,8527.84,8624.74,129400],["2022-07-15",8624.74,9400.0,8624.74,9400.0,434600],["2022-07-18",9400.0,9496.91,9109.28,9206.19,156000],["2022-07-19",9206.19,9400.0,8915.46,9012.37,112500],["2022-07-20",9012.37,9206.19,8915.46,9109.28,255300],["2022-07-21",9109.28,9206.19,8915.46,9012.37,63100],["2022-07-22",9109.28,9109.28,8915.46,8915.46,81500],["2022-07-25",8721.65,9012.37,8721.65,8818.56,116300],["2022-07-26",8721.65,9012.37,8624.74,8624.74,114200],["2022-07-27",8624.74,8721.65,8430.93,8721.65,62800],["2022-07-28",8818.56,9206.19,8721.65,8915.46,200500],["2022-07-29",9012.37,9109.28,8818.56,8915.46,111200],["2022-08-01",8818.56,9109.28,8818.56,9012.37,117100],["2022-08-02",9012.37,9787.63,9012.37,9593.81,372500],["2022-08-03",9593.81,9593.81,9303.09,9400.0,213100],["2022-08-04",9500.0,9800.0,9400.0,9600.0,174200],["2022-08-05",9600.0,9800.0,9400.0,9600.0,161200],["2022-08-08",9800.0,9900.0,9600.0,9600.0,243800],["2022-08-09",9600.0,9800.0,9600.0,9600.0,248400],["2022-08-10",9600.0,10200.0,9600.0,10200.0,504900],["2022-08-11",10200.0,10600.0,9800.0,9800.0,340400],["2022-08-12",9800.0,9800.0,9600.0,9800.0,164100],["2022-08-15",10000.0,10000.0,9600.0,9700.0,158100],["2022-08-16",9700.0,9700.0,9500.0,9500.0,184300],["2022-08-17",9500.0,9700.0,9300.0,9500.0,137400],["2022-08-18",9500.0,9500.0,9300.0,9500.0,99000],["2022-08-19",9100.0,9500.0,9100.0,9200.0,110300],["2022-08-22",9200.0,9200.0,8900.0,8900.0,191300],["2022-08-23",8700.0,9100.0,8700.0,9100.0,320400],["2022-08-24",9100.0,9400.0,9100.0,9200.0,149200],["2022-08-25",9200.0,9500.0,9200.0,9400.0,82300],["2022-08-26",9400.0,9500.0,9100.0,9200.0,127000],["2022-08-29",9500.0,9500.0,8600.0,9000.0,281700],["2022-08-30",9200.0,9200.0,8800.0,8900.0,102300],["2022-08-31",8800.0,9000.0,8800.0,8900.0,94400],["2022-09-05",8900.0,9100.0,8700.0,8700.0,154300],["2022-09-06",9000.0,9000.0,8500.0,8800.0,165600],["2022-09-07",8600.0,8900.0,8200.0,8200.0,317200],["2022-09-08",8200.0,8500.0,8000.0,8200.0,90800],["2022-09-09",8200.0,8500.0,7700.0,8100.0,168000],["2022-09-12",8100.0,8300.0,8100.0,8200.0,50800],["2022-09-13",8000.0,8300.0,8000.0,8200.0,114800],["2022-09-14",8000.0,8200.0,7900.0,8000.0,104600],["2022-09-15",8200.0,8200.0,7800.0,7800.0,71000],["2022-09-16",7800.0,8000.0,7600.0,7600.0,92500],["2022-09-19",7600.0,7900.0,7200.0,7200.0,197500],["2022-09-20",7200.0,7500.0,7100.0,7300.0,154600],["2022-09-21",7300.0,7400.0,7100.0,7200.0,79200],["2022-09-22",7100.0,7400.0,7100.0,7200.0,148400],["2022-09-23",7300.0,7300.0,7000.0,7100.0,227000],["2022-09-26",7100.0,7100.0,6700.0,6700.0,214000],["2022-09-27",6700.0,7000.0,6700.0,6900.0,223100],["2022-09-28",6900.0,7100.0,6800.0,6800.0,122600],["2022-09-29",6900.0,7100.0,6700.0,6800.0,153800],["2022-09-30",6800.0,6900.0,6600.0,6800.0,243400],["2022-10-03",6800.0,6900.0,6600.0,6600.0,203900],["2022-10-04",6700.0,6900.0,6600.0,6700.0,186800],["2022-10-05",6800.0,6900.0,6700.0,6900.0,119500],["2022-10-06",6900.0,7000.0,6600.0,6600.0,136100],["2022-10-07",6600.0,6600.0,6100.0,6200.0,176900],["2022-10-10",6200.0,6400.0,5800.0,6200.0,120500],["2022-10-11",6200.0,6200.0,5600.0,5600.0,162100],["2022-10-12",5600.0,5700.0,5400.0,5700.0,133400],["2022-10-13",5800.0,6000.0,5700.0,5900.0,75400],["2022-10-14",6100.0,6300.0,6000.0,6100.0,92800],["2022-10-17",6100.0,6300.0,5900.0,6100.0,89300],["2022-10-18",6000.0,6300.0,5900.0,6200.0,124600],["2022-10-19",6100.0,6200.0,6000.0,6000.0,51100],["2022-10-20",6000.0,6000.0,5800.0,5900.0,47519],["2022-10-21",5900.0,5900.0,5400.0,5700.0,206300],["2022-10-24",5700.0,5700.0,5200.0,5200.0,203800],["2022-10-25",5200.0,5500.0,4800.0,5000.0,334100],["2022-10-26",4800.0,5100.0,4600.0,4800.0,61300],["2022-10-27",4500.0,5200.0,4500.0,5200.0,268800],["2022-10-28",5200.0,5600.0,5100.0,5100.0,143700],["2022-10-31",5100.0,5300.0,4700.0,5000.0,76200],["2022-11-01",4800.0,5100.0,4800.0,4900.0,65900],["2022-11-02",4900.0,5000.0,4800.0,4900.0,61200],["2022-11-03",4900.0,5000.0,4600.0,4800.0,87600],["2022-11-04",4600.0,4800.0,4400.0,4800.0,203200],["2022-11-07",4800.0,4800.0,4400.0,4400.0,111200],["2022-11-08",4200.0,4300.0,4000.0,4000.0,251900],["2022-11-09",3800.0,4200.0,3800.0,4000.0,89500],["2022-11-10",4000.0,4000.0,3600.0,3600.0,88800],["2022-11-11",3600.0,3700.0,3300.0,3400.0,260100],["2022-11-14",3400.0,3500.0,3100.0,3100.0,273000],["2022-11-15",3000.0,3000.0,2800.0,2800.0,229200],["2022-11-16",2600.0,3000.0,2600.0,3000.0,342100],["2022-11-17",3000.0,3300.0,3000.0,3300.0,207000],["2022-11-18",3300.0,3600.0,3300.0,3600.0,325000],["2022-11-21",3800.0,3900.0,3700.0,3900.0,353300],["2022-11-22",3900.0,4200.0,3800.0,3900.0,490900],["2022-11-23",3900.0,3900.0,3600.0,3600.0,262600],["2022-11-24",3400.0,3700.0,3300.0,3600.0,131500],["2022-11-25",3600.0,3900.0,3600.0,3900.0,256900],["2022-11-28",3900.0,4200.0,3900.0,4200.0,79300],["2022-11-29",4600.0,4600.0,4100.0,4600.0,390800],["2022-11-30",4700.0,5000.0,4600.0,5000.0,510800],["2022-12-01",5400.0,5500.0,5200.0,5500.0,598600],["2022-12-02",5500.0,5900.0,5100.0,5800.0,460700],["2022-12-05",5800.0,6200.0,5800.0,6100.0,298600],["2022-12-06",6100.0,6100.0,5500.0,5500.0,509900],["2022-12-07",5000.0,5300.0,5000.0,5000.0,332600],["2022-12-08",4600.0,5500.0,4600.0,5500.0,301700],["2022-12-09",5500.0,5500.0,5100.0,5300.0,154000],["2022-12-12",5300.0,5700.0,5000.0,5000.0,499300],["2022-12-13",5000.0,5200.0,4600.0,5000.0,290500],["2022-12-14",5000.0,5500.0,5000.0,5300.0,311600],["2022-12-15",5200.0,5600.0,5200.0,5400.0,138800],["2022-12-16",5300.0,5600.0,5200.0,5400.0,109600],["2022-12-19",5400.0,5500.0,5200.0,5200.0,270700],["2022-12-20",5200.0,5500.0,4800.0,5000.0,313800],["2022-12-21",4700.0,5100.0,4500.0,4900.0,322000],["2022-12-22",4900.0,5100.0,4600.0,4800.0,80500],["2022-12-23",4800.0,4800.0,4500.0,4500.0,65300],["2022-12-26",4500.0,4500.0,4100.0,4100.0,131000],["2022-12-27",4100.0,4500.0,3700.0,4500.0,183300],["2022-12-28",4400.0,4800.0,4300.0,4300.0,68700],["2022-12-29",4300.0,4500.0,4200.0,4300.0,36500],["2022-12-30",4300.0,4400.0,4200.0,4300.0,94400],["2023-01-03",4200.0,4700.0,4200.0,4700.0,212500],["2023-01-04",4700.0,5000.0,4600.0,4800.0,235400],["2023-01-05",4700.0,4900.0,4600.0,4700.0,89400],["2023-01-06",4600.0,4800.0,4300.0,4300.0,311900],["2023-01-09",4300.0,4700.0,4300.0,4500.0,37700],["2023-01-10",4300.0,4500.0,4300.0,4500.0,103500],["2023-01-11",4400.0,4700.0,4300.0,4400.0,201900],["2023-01-12",4600.0,4600.0,4300.0,4400.0,125800],["2023-01-13",4500.0,4600.0,4400.0,4400.0,78400],["2023-01-16",4400.0,4500.0,4300.0,4300.0,127600],["2023-01-17",4400.0,4500.0,4300.0,4500.0,175900],["2023-01-18",4400.0,4800.0,4400.0,4700.0,280300],["2023-01-19",4800.0,4800.0,4600.0,4800.0,178400],["2023-01-27",4800.0,5100.0,4700.0,4700.0,221600],["2023-01-30",4700.0,5000.0,4600.0,4900.0,369700],["2023-01-31",4900.0,5000.0,4700.0,4900.0,442000],["2023-02-01",4800.0,5300.0,4800.0,5300.0,1373600],["2023-02-02",5300.0,5500.0,4800.0,4900.0,376700],["2023-02-03",4900.0,5100.0,4800.0,4900.0,486300],["2023-02-06",4800.0,5000.0,4700.0,5000.0,287500],["2023-02-07",4900.0,5000.0,4700.0,4700.0,384400],["2023-02-08",4800.0,4900.0,4400.0,4700.0,828600],["2023-02-09",4600.0,4700.0,4500.0,4500.0,314600],["2023-02-10",4600.0,4600.0,4400.0,4400.0,390000],["2023-02-13",4400.0,4400.0,4100.0,4200.0,463400],["2023-02-14",4300.0,4300.0,4100.0,4300.0,195500],["2023-02-15",4400.0,4400.0,4100.0,4300.0,289800],["2023-02-16",4400.0,4400.0,4200.0,4200.0,367400],["2023-02-17",4200.0,4500.0,4200.0,4300.0,258900],["2023-02-20",4300.0,4500.0,4300.0,4500.0,616900],["2023-02-21",4600.0,4600.0,4400.0,4500.0,309300],["2023-02-22",4500.0,4500.0,4300.0,4300.0,370000],["2023-02-23",4300.0,4300.0,4100.0,4200.0,316300],["2023-02-24",4200.0,4300.0,4100.0,4100.0,266200],["2023-02-27",4100.0,4100.0,3900.0,4000.0,327900],["2023-02-28",4000.0,4100.0,3900.0,3900.0,393600],["2023-03-01",3900.0,4000.0,3800.0,3900.0,161900],["2023-03-02",3900.0,4000.0,3800.0,3800.0,183900],["2023-03-03",3800.0,4000.0,3800.0,3900.0,171000],["2023-03-06",3900.0,4200.0,3900.0,4000.0,237600],["2023-03-07",4000.0,4100.0,3900.0,4000.0,80800],["2023-03-08",4000.0,4000.0,3800.0,4000.0,246800],["2023-03-09",4000.0,4100.0,3900.0,4000.0,195400],["2023-03-10",4000.0,4000.0,3900.0,4000.0,50500],["2023-03-13",4000.0,4000.0,3800.0,4000.0,165000],["2023-03-14",3900.0,4000.0,3800.0,3800.0,203000],["2023-03-15",3800.0,4000.0,3800.0,3900.0,111700],["2023-03-16",3900.0,4000.0,3800.0,4000.0,57800],["2023-03-17",4000.0,4000.0,3800.0,3900.0,59600],["2023-03-20",4000.0,4000.0,3700.0,3900.0,143200],["2023-03-21",3800.0,3900.0,3700.0,3800.0,58000],["2023-03-22",3800.0,3900.0,3800.0,3800.0,75200],["2023-03-23",3700.0,3900.0,3700.0,3700.0,73000],["2023-03-24",3800.0,3900.0,3700.0,3800.0,118000],["2023-03-27",3900.0,3900.0,3800.0,3800.0,65000],["2023-03-28",3800.0,4000.0,3800.0,3800.0,205400],["2023-03-29",3900.0,3900.0,3800.0,3900.0,78000],["2023-03-30",3900.0,4000.0,3800.0,3900.0,117600],["2023-03-31",3900.0,3900.0,3800.0,3900.0,189200],["2023-04-03",3900.0,4200.0,3800.0,4200.0,918900],["2023-04-04",4300.0,4300.0,4100.0,4300.0,260700],["2023-04-05",4200.0,4400.0,4100.0,4400.0,638300],["2023-04-06",4500.0,4800.0,4400.0,4500.0,975300],["2023-04-07",4500.0,4700.0,4400.0,4400.0,397200],["2023-04-10",4500.0,4700.0,4400.0,4500.0,486700],["2023-04-11",4600.0,4600.0,4300.0,4400.0,240100],["2023-04-12",4500.0,4500.0,4400.0,4500.0,193400],["2023-04-13",4500.0,4500.0,4400.0,4400.0,155500],["2023-04-14",4400.0,4500.0,4300.0,4400.0,288600],["2023-04-17",4400.0,4600.0,4300.0,4400.0,429000],["2023-04-18",4500.0,4500.0,4400.0,4400.0,946300],["2023-04-19",4400.0,4400.0,4300.0,4300.0,105900],["2023-04-20",4300.0,4400.0,4200.0,4400.0,52300],["2023-04-21",4400.0,4400.0,4200.0,4300.0,117400],["2023-04-24",4300.0,4300.0,4100.0,4200.0,219700],["2023-04-25",4200.0,4300.0,4100.0,4200.0,94300],["2023-04-26",4200.0,4300.0,4100.0,4200.0,62400],["2023-04-27",4200.0,4200.0,4100.0,4200.0,139100],["2023-04-28",4200.0,4300.0,4100.0,4300.0,138100],["2023-05-04",4300.0,4300.0,4100.0,4300.0,107100],["2023-05-05",4200.0,4300.0,4100.0,4200.0,239500],["2023-05-08",4200.0,4300.0,4100.0,4300.0,262700],["2023-05-09",4300.0,4400.0,4200.0,4400.0,272400],["2023-05-10",4400.0,4700.0,4400.0,4600.0,682500],["2023-05-11",4600.0,4800.0,4500.0,4500.0,314500],["2023-05-12",4500.0,4800.0,4500.0,4600.0,544200],["2023-05-15",4700.0,4900.0,4600.0,4600.0,526500],["2023-05-16",4600.0,4800.0,4500.0,4600.0,252100],["2023-05-17",4700.0,4700.0,4500.0,4600.0,374700],["2023-05-18",4500.0,4700.0,4500.0,4500.0,226300],["2023-05-19",4500.0,4600.0,4400.0,4500.0,188100],["2023-05-22",4500.0,4600.0,4400.0,4400.0,215600],["2023-05-23",4400.0,4600.0,4400.0,4500.0,135000],["2023-05-24",4500.0,4700.0,4500.0,4600.0,267900],["2023-05-25",4600.0,4600.0,4500.0,4600.0,431600],["2023-05-26",4600.0,5000.0,4600.0,5000.0,1540600],["2023-05-29",5300.0,5500.0,5200.0,5500.0,1238900],["2023-05-30",5800.0,5800.0,5300.0,5700.0,1168500],["2023-05-31",5700.0,5900.0,5600.0,5700.0,1339500],["2023-06-01",5700.0,5900.0,5700.0,5900.0,899600],["2023-06-02",5900.0,6000.0,5500.0,5600.0,1073100],["2023-06-05",5600.0,5800.0,5300.0,5400.0,865700],["2023-06-06",5400.0,5900.0,5300.0,5900.0,1177600],["2023-06-07",6400.0,6400.0,6200.0,6400.0,1845200],["2023-06-08",6700.0,7000.0,6100.0,6400.0,1554226],["2023-06-09",6400.0,6400.0,6100.0,6300.0,1011600],["2023-06-12",6400.0,6900.0,6200.0,6900.0,1514400],["2023-06-13",7000.0,7000.0,6500.0,6600.0,921000],["2023-06-14",6700.0,6800.0,6000.0,6300.0,1512800],["2023-06-15",6200.0,6400.0,6000.0,6200.0,852300],["2023-06-16",6300.0,6700.0,6100.0,6200.0,1262500],["2023-06-19",6200.0,6300.0,5800.0,5800.0,996700],["2023-06-20",5800.0,6200.0,5600.0,6100.0,1108000],["2023-06-21",6100.0,6300.0,6000.0,6200.0,590900],["2023-06-22",6200.0,6400.0,6100.0,6200.0,884500],["2023-06-23",6200.0,6400.0,6100.0,6300.0,867400],["2023-06-26",6300.0,6300.0,5700.0,6000.0,878800],["2023-06-27",6000.0,6100.0,5800.0,6000.0,419800],["2023-06-28",6000.0,6200.0,5900.0,5900.0,644525],["2023-06-29",5800.0,5900.0,5500.0,5500.0,1146000],["2023-06-30",5500.0,5600.0,5400.0,5400.0,359500],["2023-07-03",5400.0,5700.0,5300.0,5500.0,269600],["2023-07-04",5600.0,5800.0,5500.0,5800.0,353600],["2023-07-05",5800.0,5900.0,5600.0,5600.0,655200],["2023-07-06",5700.0,5700.0,5500.0,5600.0,293100],["2023-07-07",5600.0,5700.0,5500.0,5600.0,394800],["2023-07-10",5700.0,5900.0,5600.0,5900.0,783300],["2023-07-11",6000.0,6300.0,5900.0,6100.0,1521800],["2023-07-12",6100.0,6300.0,5900.0,6000.0,528800],["2023-07-13",6000.0,6200.0,6000.0,6200.0,1155200],["2023-07-14",6200.0,6400.0,6000.0,6200.0,438600],["2023-07-17",6200.0,6400.0,6100.0,6300.0,1724200],["2023-07-18",6400.0,6400.0,6100.0,6100.0,517400],["2023-07-19",6100.0,6300.0,5900.0,5900.0,953000],["2023-07-20",5900.0,6000.0,5700.0,5900.0,460800],["2023-07-21",5900.0,6100.0,5900.0,6000.0,588300],["2023-07-24",6000.0,6200.0,5900.0,6200.0,1362100],["2023-07-25",6300.0,6500.0,6100.0,6100.0,1339900],["2023-07-26",6100.0,6100.0,6000.0,6100.0,431500],["2023-07-27",6100.0,6400.0,6000.0,6300.0,1613300],["2023-07-28",6300.0,6900.0,6300.0,6900.0,4261500],["2023-07-31",6900.0,7500.0,6900.0,7200.0,1927600],["2023-08-01",7200.0,7300.0,6500.0,6500.0,2631300],["2023-08-02",6500.0,6700.0,6300.0,6700.0,1146300],["2023-08-03",6800.0,6800.0,6400.0,6500.0,1064100],["2023-08-04",6500.0,6700.0,6500.0,6700.0,1235100],["2023-08-07",6700.0,6900.0,6700.0,6800.0,1045300],["2023-08-08",6900.0,7100.0,6700.0,6700.0,1813400],["2023-08-09",6700.0,6900.0,6600.0,6900.0,901500],["2023-08-10",6900.0,7200.0,6700.0,6700.0,1231500],["2023-08-11",6700.0,7000.0,6600.0,6900.0,1442000],["2023-08-14",6900.0,7000.0,6700.0,6900.0,1840800],["2023-08-15",6900.0,7400.0,6800.0,7000.0,2284000],["2023-08-16",7100.0,7100.0,6700.0,6800.0,1149500],["2023-08-17",6800.0,6900.0,6600.0,6600.0,1419500],["2023-08-18",6600.0,6600.0,6000.0,6000.0,1935300],["2023-08-21",6000.0,6100.0,5700.0,5800.0,654500],["2023-08-22",5700.0,5900.0,5400.0,5800.0,1151500],["2023-08-23",5800.0,5900.0,5700.0,5800.0,302900],["2023-08-24",5900.0,5900.0,5700.0,5900.0,727600],["2023-08-25",5900.0,5900.0,5700.0,5700.0,731400],["2023-08-28",5800.0,5800.0,5600.0,5800.0,753900],["2023-08-29",5800.0,6000.0,5800.0,5800.0,916700],["2023-08-30",5800.0,5900.0,5700.0,5800.0,630800],["2023-08-31",5800.0,5900.0,5700.0,5800.0,998800],["2023-09-05",5800.0,6300.0,5800.0,6300.0,1465400],["2023-09-06",6500.0,6500.0,6100.0,6200.0,1049600],["2023-09-07",6200.0,6400.0,6100.0,6200.0,1068200],["2023-09-08",6200.0,6500.0,6100.0,6400.0,1886000],["2023-09-11",6400.0,6500.0,6000.0,6000.0,920700],["2023-09-12",6000.0,6200.0,5900.0,6200.0,593800],["2023-09-13",6200.0,6300.0,5900.0,6000.0,1440500],["2023-09-14",6000.0,6000.0,5800.0,5900.0,643800],["2023-09-15",5900.0,6000.0,5700.0,5800.0,591100],["2023-09-18",5700.0,5900.0,5700.0,5800.0,598100],["2023-09-19",5800.0,5900.0,5600.0,5600.0,584700],["2023-09-20",5700.0,5900.0,5600.0,5800.0,446400],["2023-09-21",5900.0,5900.0,5600.0,5700.0,776400],["2023-09-22",5700.0,5700.0,5200.0,5300.0,1520800],["2023-09-25",5400.0,5400.0,4800.0,4800.0,662900],["2023-09-26",4800.0,5000.0,4600.0,4700.0,714000],["2023-09-27",4700.0,4800.0,4500.0,4700.0,401700],["2023-09-28",4800.0,4900.0,4600.0,4800.0,318800],["2023-09-29",4800.0,5000.0,4800.0,4900.0,264300],["2023-10-02",4900.0,5000.0,4800.0,4900.0,190600],["2023-10-03",4900.0,4900.0,4500.0,4500.0,446000],["2023-10-04",4500.0,4600.0,4300.0,4400.0,617500],["2023-10-05",4500.0,4600.0,4400.0,4400.0,443600],["2023-10-06",4400.0,4500.0,4200.0,4300.0,414200],["2023-10-09",4300.0,4500.0,4300.0,4500.0,242600],["2023-10-10",4500.0,4800.0,4400.0,4700.0,495100],["2023-10-11",4700.0,4700.0,4500.0,4700.0,254500],["2023-10-12",4800.0,4800.0,4600.0,4600.0,309900],["2023-10-13",4600.0,4600.0,4500.0,4600.0,202800],["2023-10-16",4600.0,4600.0,4400.0,4500.0,275700],["2023-10-17",4500.0,4600.0,4400.0,4400.0,138000],["2023-10-18",4400.0,4500.0,4100.0,4200.0,337700],["2023-10-19",4200.0,4300.0,3900.0,4100.0,270700],["2023-10-20",4200.0,4300.0,3900.0,4300.0,273900],["2023-10-23",4400.0,4400.0,4200.0,4300.0,310900],["2023-10-24",4300.0,4400.0,4200.0,4300.0,246500],["2023-10-25",4300.0,4400.0,4200.0,4200.0,165500],["2023-10-26",4200.0,4200.0,3800.0,3800.0,745400],["2023-10-27",4000.0,4000.0,3900.0,4000.0,198500],["2023-10-30",4000.0,4000.0,3900.0,3900.0,121700],["2023-10-31",3900.0,4000.0,3800.0,3800.0,199800],["2023-11-01",3800.0,4000.0,3800.0,4000.0,98300],["2023-11-02",4000.0,4400.0,4000.0,4400.0,335300],["2023-11-03",4400.0,4400.0,4200.0,4200.0,215700],["2023-11-06",4200.0,4300.0,4200.0,4300.0,108300],["2023-11-07",4200.0,4200.0,4100.0,4100.0,192200],["2023-11-08",4100.0,4400.0,4100.0,4400.0,343100],["2023-11-09",4400.0,4700.0,4300.0,4500.0,522800],["2023-11-10",4500.0,4600.0,4300.0,4400.0,300300],["2023-11-13",4400.0,4500.0,4300.0,4400.0,140100],["2023-11-14",4400.0,4500.0,4300.0,4400.0,145400],["2023-11-15",4400.0,4600.0,4300.0,4400.0,244800],["2023-11-16",4400.0,4400.0,4300.0,4400.0,196500],["2023-11-17",4400.0,4600.0,4300.0,4400.0,494900],["2023-11-20",4400.0,4500.0,4200.0,4400.0,156600],["2023-11-21",4400.0,4500.0,4300.0,4300.0,232200],["2023-11-22",4400.0,4600.0,4300.0,4400.0,955000],["2023-11-23",4500.0,4500.0,4400.0,4400.0,358700],["2023-11-24",4400.0,4400.0,4100.0,4300.0,472600],["2023-11-27",4200.0,4300.0,4100.0,4100.0,195200],["2023-11-28",4100.0,4200.0,4000.0,4100.0,217200],["2023-11-29",4100.0,4300.0,4100.0,4200.0,59800],["2023-11-30",4200.0,4300.0,4100.0,4200.0,120400],["2023-12-01",4200.0,4200.0,4100.0,4100.0,259800],["2023-12-04",4200.0,4300.0,4100.0,4200.0,233400],["2023-12-05",4200.0,4300.0,4100.0,4200.0,300900],["2023-12-06",4200.0,4400.0,4200.0,4300.0,453700],["2023-12-07",4300.0,4500.0,4200.0,4300.0,1180000],["2023-12-08",4400.0,4500.0,4300.0,4300.0,447200],["2023-12-11",4300.0,4500.0,4200.0,4300.0,329500],["2023-12-12",4300.0,4400.0,4300.0,4300.0,350100],["2023-12-13",4200.0,4400.0,4200.0,4300.0,175100],["2023-12-14",4300.0,4300.0,4200.0,4200.0,184500],["2023-12-15",4200.0,4300.0,4100.0,4200.0,240600],["2023-12-18",4200.0,4300.0,4200.0,4300.0,158100],["2023-12-19",4300.0,4400.0,4200.0,4200.0,291200],["2023-12-20",4200.0,4300.0,4200.0,4300.0,147200],["2023-12-21",4300.0,4300.0,4100.0,4300.0,150800],["2023-12-22",4200.0,4300.0,4200.0,4200.0,105300],["2023-12-25",4200.0,4200.0,4000.0,4100.0,685300],["2023-12-26",4100.0,4200.0,4000.0,4100.0,135000],["2023-12-27",4200.0,4200.0,3900.0,4100.0,678400],["2023-12-28",4100.0,4200.0,4000.0,4000.0,618400],["2023-12-29",4100.0,4100.0,4000.0,4100.0,325000],["2024-01-02",4100.0,4100.0,4000.0,4000.0,136700],["2024-01-03",4000.0,4100.0,4000.0,4100.0,182500],["2024-01-04",4000.0,4100.0,4000.0,4000.0,1087000],["2024-01-05",4000.0,4100.0,3900.0,4000.0,268700],["2024-01-08",4000.0,4100.0,4000.0,4000.0,156300],["2024-01-09",4000.0,4100.0,3900.0,3900.0,1063700],["2024-01-10",3900.0,4000.0,3800.0,3900.0,369900],["2024-01-11",4000.0,4000.0,3800.0,4000.0,252600],["2024-01-12",3900.0,4000.0,3700.0,3700.0,538100],["2024-01-15",3800.0,3900.0,3800.0,3800.0,240900],["2024-01-16",3800.0,3900.0,3700.0,3900.0,155800],["2024-01-17",3800.0,3900.0,3800.0,3800.0,244600],["2024-01-18",3900.0,4100.0,3800.0,4100.0,1336100],["2024-01-19",4100.0,4200.0,3800.0,4000.0,270300],["2024-01-22",4000.0,4100.0,3900.0,3900.0,187500],["2024-01-23",4000.0,4000.0,3900.0,3900.0,278800],["2024-01-24",3900.0,4000.0,3900.0,3900.0,165100],["2024-01-25",3900.0,4000.0,3900.0,4000.0,94800],["2024-01-26",4000.0,4000.0,3900.0,4000.0,127300],["2024-01-29",4000.0,4000.0,3800.0,3800.0,1009300],["2024-01-30",3900.0,3900.0,3700.0,3900.0,335900],["2024-01-31",3800.0,3900.0,3700.0,3800.0,313900],["2024-02-01",3800.0,3900.0,3700.0,3800.0,144600],["2024-02-02",3800.0,3900.0,3700.0,3700.0,279000],["2024-02-05",3700.0,3800.0,3700.0,3700.0,142100],["2024-02-06",3700.0,3800.0,3700.0,3700.0,221000],["2024-02-07",3700.0,3900.0,3700.0,3700.0,186300],["2024-02-15",3700.0,3900.0,3700.0,3800.0,234400],["2024-02-16",3800.0,4000.0,3800.0,3900.0,244000],["2024-02-19",3900.0,4000.0,3800.0,3900.0,238900],["2024-02-20",3900.0,4000.0,3800.0,4000.0,382900],["2024-02-21",3900.0,4000.0,3900.0,3900.0,301900],["2024-02-22",3900.0,4100.0,3900.0,4100.0,791500],["2024-02-23",4100.0,4100.0,3900.0,3900.0,466700],["2024-02-26",3900.0,4000.0,3800.0,3900.0,199000],["2024-02-27",3900.0,4000.0,3800.0,3900.0,363700],["2024-02-28",3900.0,4000.0,3800.0,4000.0,300800],["2024-02-29",3900.0,4000.0,3800.0,3900.0,673100],["2024-03-01",3900.0,3900.0,3800.0,3800.0,597900],["2024-03-04",3800.0,3900.0,3800.0,3800.0,291400],["2024-03-05",3800.0,3900.0,3800.0,3800.0,312300],["2024-03-06",3800.0,3900.0,3800.0,3800.0,598200],["2024-03-07",3800.0,3900.0,3800.0,3800.0,196000],["2024-03-08",3800.0,3800.0,3700.0,3800.0,382900],["2024-03-11",3800.0,3900.0,3700.0,3700.0,273400],["2024-03-12",3800.0,3800.0,3700.0,3700.0,66500],["2024-03-13",3800.0,3900.0,3700.0,3900.0,498800],["2024-03-14",3900.0,3900.0,3700.0,3800.0,598800],["2024-03-15",3800.0,3800.0,3700.0,3800.0,282800],["2024-03-18",3800.0,3900.0,3700.0,3800.0,421500],["2024-03-19",3800.0,3800.0,3700.0,3700.0,309700],["2024-03-20",3700.0,3800.0,3700.0,3800.0,81500],["2024-03-21",3800.0,3800.0,3700.0,3800.0,289700],["2024-03-22",3800.0,3800.0,3700.0,3800.0,319100],["2024-03-25",3700.0,3800.0,3700.0,3700.0,562700],["2024-03-26",3700.0,3800.0,3600.0,3600.0,223500],["2024-03-27",3700.0,3800.0,3600.0,3700.0,352300],["2024-03-28",3700.0,3800.0,3600.0,3700.0,383800],["2024-03-29",3700.0,3700.0,3600.0,3700.0,280800],["2024-04-01",3700.0,3800.0,3700.0,3700.0,593100],["2024-04-02",3800.0,3800.0,3700.0,3800.0,453900],["2024-04-03",3800.0,3900.0,3700.0,3800.0,672200],["2024-04-04",3800.0,3800.0,3700.0,3800.0,438600],["2024-04-05",3800.0,3800.0,3600.0,3700.0,409800],["2024-04-08",3700.0,3700.0,3600.0,3600.0,221900],["2024-04-09",3600.0,3800.0,3300.0,3700.0,2584700],["2024-04-10",3600.0,3900.0,3500.0,3600.0,1071300],["2024-04-11",3600.0,3700.0,3400.0,3600.0,664600],["2024-04-12",3600.0,3600.0,3400.0,3400.0,598500],["2024-04-15",3400.0,3500.0,3100.0,3100.0,730400],["2024-04-16",3200.0,3200.0,2900.0,3000.0,399300],["2024-04-17",3000.0,3300.0,3000.0,3300.0,722100],["2024-04-19",3300.0,3500.0,3200.0,3300.0,532800],["2024-04-22",3300.0,3600.0,3300.0,3600.0,979500],["2024-04-23",3600.0,3900.0,3600.0,3900.0,2353500],["2024-04-24",4000.0,4200.0,3900.0,4200.0,2512300],["2024-04-25",4500.0,4600.0,4300.0,4600.0,2737200],["2024-04-26",4600.0,4900.0,4400.0,4900.0,1005600],["2024-05-02",4900.0,5300.0,4600.0,5300.0,1385700],["2024-05-03",5300.0,5800.0,5100.0,5800.0,3385800],["2024-05-06",5900.0,6300.0,5800.0,6300.0,1805400],["2024-05-07",6900.0,6900.0,5700.0,5700.0,5702700],["2024-05-08",5700.0,6200.0,5600.0,6200.0,1413300],["2024-05-09",6600.0,6800.0,6300.0,6800.0,3119700],["2024-05-10",7000.0,7100.0,6400.0,6600.0,4398300],["2024-05-13",6500.0,7200.0,6200.0,6200.0,1066700],["2024-05-14",6200.0,6300.0,5600.0,5600.0,3900700],["2024-05-15",5600.0,5600.0,5100.0,5200.0,2889400],["2024-05-16",5300.0,5700.0,5200.0,5200.0,2117600],["2024-05-17",5500.0,5500.0,5000.0,5100.0,2959500],["2024-05-20",5500.0,5600.0,5100.0,5600.0,2836400],["2024-05-21",5700.0,6100.0,5700.0,6100.0,1980900],["2024-05-22",6200.0,6600.0,6000.0,6100.0,1785500],["2024-05-23",6300.0,6300.0,5900.0,6000.0,866000],["2024-05-24",6000.0,6500.0,5900.0,6500.0,1897500],["2024-05-27",6500.0,6800.0,6200.0,6400.0,1047600],["2024-05-28",6400.0,7000.0,6300.0,7000.0,3830100],["2024-05-29",7700.0,7700.0,6900.0,7000.0,2411300],["2024-05-30",7000.0,7700.0,6400.0,7600.0,3904600],["2024-05-31",7600.0,7700.0,6900.0,6900.0,5123600],["2024-06-03",6800.0,6900.0,6300.0,6300.0,4318800],["2024-06-04",6300.0,6500.0,6000.0,6200.0,1304400],["2024-06-05",6200.0,6700.0,6200.0,6200.0,1217300],["2024-06-06",6200.0,6400.0,5600.0,5900.0,1869000],["2024-06-07",5900.0,6400.0,5700.0,6300.0,1749800],["2024-06-10",6400.0,6400.0,6000.0,6200.0,644400],["2024-06-11",6200.0,6200.0,5800.0,5900.0,990900],["2024-06-12",6000.0,6100.0,5800.0,5900.0,621700],["2024-06-13",5900.0,6100.0,5800.0,6000.0,828200],["2024-06-14",6000.0,6000.0,5700.0,5700.0,857600],["2024-06-17",5800.0,5800.0,5500.0,5500.0,804900],["2024-06-18",5500.0,6000.0,5500.0,5800.0,850000],["2024-06-19",5800.0,5900.0,5500.0,5600.0,795800],["2024-06-20",5600.0,5800.0,5600.0,5700.0,797100],["2024-06-21",5800.0,6000.0,5600.0,6000.0,757200],["2024-06-24",6000.0,6100.0,5700.0,5900.0,477400],["2024-06-25",5800.0,5900.0,5600.0,5700.0,371100],["2024-06-26",5800.0,5800.0,5600.0,5600.0,504600],["2024-06-27",5600.0,5800.0,5600.0,5700.0,507000],["2024-06-28",5700.0,5700.0,5400.0,5500.0,396500],["2024-07-01",5500.0,5500.0,5400.0,5500.0,233500],["2024-07-02",5500.0,5600.0,5400.0,5600.0,326000],["2024-07-03",5500.0,5700.0,5500.0,5600.0,409100],["2024-07-04",5600.0,5700.0,5500.0,5600.0,400700],["2024-07-05",5600.0,5700.0,5500.0,5600.0,416400],["2024-07-08",5600.0,5700.0,5500.0,5600.0,625400],["2024-07-09",5600.0,6100.0,5600.0,6100.0,816800],["2024-07-10",6200.0,6600.0,5800.0,5800.0,863800],["2024-07-11",5800.0,6100.0,5700.0,5700.0,471200],["2024-07-12",5800.0,6200.0,5700.0,6100.0,725400],["2024-07-15",6100.0,6300.0,5900.0,6000.0,477600],["2024-07-16",6100.0,6200.0,5900.0,6100.0,733400],["2024-07-17",6100.0,6100.0,5600.0,5700.0,735800],["2024-07-18",5700.0,5900.0,5700.0,5800.0,357300],["2024-07-19",5800.0,5900.0,5700.0,5800.0,320000],["2024-07-22",5800.0,6100.0,5700.0,6100.0,891100],["2024-07-23",6100.0,6100.0,5900.0,5900.0,412800],["2024-07-24",5900.0,6000.0,5700.0,6000.0,550700],["2024-07-25",6100.0,6100.0,5900.0,6000.0,243000],["2024-07-26",6000.0,6100.0,5900.0,6100.0,322100],["2024-07-29",6100.0,6600.0,6100.0,6400.0,1808300],["2024-07-30",6400.0,6400.0,6200.0,6300.0,350500],["2024-07-31",6300.0,6500.0,6200.0,6300.0,808800],["2024-08-01",6300.0,6400.0,5800.0,6000.0,1435900],["2024-08-02",5900.0,6100.0,5700.0,6000.0,699000],["2024-08-05",6000.0,6000.0,5600.0,5700.0,852400],["2024-08-06",5700.0,5900.0,5700.0,5700.0,416300],["2024-08-07",5700.0,5900.0,5700.0,5900.0,167100],["2024-08-08",5900.0,6000.0,5800.0,5900.0,537600],["2024-08-09",5800.0,6000.0,5800.0,5800.0,278200],["2024-08-12",5800.0,6000.0,5800.0,5800.0,305600],["2024-08-13",5800.0,6000.0,5800.0,5900.0,372400],["2024-08-14",5900.0,6000.0,5900.0,5900.0,272800],["2024-08-15",5800.0,5900.0,5700.0,5700.0,328500],["2024-08-16",5700.0,6200.0,5700.0,6000.0,811700],["2024-08-19",6000.0,6200.0,5900.0,6000.0,502900],["2024-08-20",6000.0,6100.0,5900.0,6100.0,516500],["2024-08-21",6000.0,6200.0,6000.0,6000.0,259500],["2024-08-22",5900.0,6500.0,5900.0,6200.0,1446900],["2024-08-23",6200.0,6400.0,6200.0,6300.0,753700],["2024-08-26",6300.0,6900.0,6300.0,6700.0,2172000],["2024-08-27",6700.0,6800.0,6300.0,6400.0,919100],["2024-08-28",6400.0,6600.0,6200.0,6400.0,774800],["2024-08-29",5800.0,6500.0,5800.0,6400.0,562200],["2024-08-30",6300.0,6800.0,6300.0,6600.0,1063400],["2024-09-04",6600.0,6700.0,6500.0,6500.0,788100],["2024-09-05",6500.0,6700.0,6300.0,6300.0,1271200],["2024-09-06",6200.0,6400.0,6100.0,6300.0,988300],["2024-09-09",6300.0,6300.0,6200.0,6200.0,202500],["2024-09-10",6300.0,6400.0,6200.0,6400.0,604200],["2024-09-11",6400.0,6500.0,6200.0,6400.0,361400],["2024-09-12",6400.0,6900.0,6400.0,6800.0,1534900],["2024-09-13",6600.0,7100.0,6600.0,6900.0,674700],["2024-09-16",6900.0,7100.0,6600.0,6600.0,951300],["2024-09-17",6700.0,6800.0,6600.0,6800.0,663900],["2024-09-18",6800.0,7000.0,6600.0,6700.0,499200],["2024-09-19",6800.0,6800.0,6600.0,6700.0,240800],["2024-09-20",6700.0,6900.0,6600.0,6700.0,411100],["2024-09-23",6600.0,6800.0,6600.0,6600.0,370800],["2024-09-24",6700.0,6700.0,6600.0,6700.0,282600],["2024-09-25",6700.0,6700.0,6500.0,6600.0,513400],["2024-09-26",6600.0,6700.0,6300.0,6400.0,1160600],["2024-09-27",6400.0,6500.0,6200.0,6300.0,856800],["2024-09-30",6300.0,6500.0,6300.0,6400.0,297600],["2024-10-01",6400.0,6500.0,6200.0,6400.0,720300],["2024-10-02",6300.0,6400.0,6200.0,6400.0,334300],["2024-10-03",6400.0,6400.0,6000.0,6200.0,734100],["2024-10-04",6100.0,6100.0,5800.0,6000.0,1011700],["2024-10-07",6000.0,6100.0,5900.0,6000.0,114100],["2024-10-08",6000.0,6000.0,5800.0,6000.0,361500],["2024-10-09",6000.0,6000.0,5800.0,5900.0,283700],["2024-10-10",5900.0,5900.0,5700.0,5700.0,286200],["2024-10-11",5700.0,5800.0,5700.0,5800.0,343300],["2024-10-14",5700.0,5900.0,5700.0,5800.0,641400],["2024-10-15",5800.0,5900.0,5700.0,5700.0,450400],["2024-10-16",5700.0,5700.0,5500.0,5700.0,408000],["2024-10-17",5600.0,5700.0,5400.0,5600.0,799100],["2024-10-18",5600.0,5700.0,5500.0,5500.0,238900],["2024-10-21",5500.0,5500.0,5300.0,5500.0,527800],["2024-10-22",5500.0,5500.0,5300.0,5400.0,267100],["2024-10-23",5400.0,5400.0,5200.0,5300.0,360600],["2024-10-24",5200.0,5800.0,5200.0,5500.0,561100],["2024-10-25",5500.0,5700.0,5500.0,5500.0,325500],["2024-10-28",5600.0,5600.0,5400.0,5500.0,214300],["2024-10-29",5400.0,5800.0,5400.0,5800.0,434900],["2024-10-30",5800.0,6000.0,5700.0,5800.0,523400],["2024-10-31",5800.0,5900.0,5600.0,5900.0,1431400],["2024-11-01",5900.0,6100.0,5900.0,6100.0,578000],["2024-11-04",6100.0,6300.0,6100.0,6300.0,589100],["2024-11-05",6300.0,6300.0,6100.0,6200.0,289400],["2024-11-06",6200.0,6400.0,6200.0,6300.0,426000],["2024-11-07",6300.0,6300.0,6200.0,6200.0,273500],["2024-11-08",6200.0,6400.0,6100.0,6300.0,736200],["2024-11-11",6300.0,6400.0,6200.0,6200.0,898300],["2024-11-12",6200.0,6400.0,6100.0,6200.0,489400],["2024-11-13",6200.0,6600.0,6200.0,6500.0,1167500],["2024-11-14",6400.0,6600.0,6300.0,6300.0,815700],["2024-11-15",6300.0,6400.0,6100.0,6300.0,875100],["2024-11-18",6200.0,6300.0,6100.0,6100.0,590000],["2024-11-19",6200.0,6300.0,6000.0,6000.0,325900],["2024-11-20",6100.0,6300.0,5800.0,6200.0,473300],["2024-11-21",6200.0,6200.0,6000.0,6100.0,136500],["2024-11-22",6100.0,6600.0,6100.0,6600.0,962600],["2024-11-25",6500.0,6800.0,6400.0,6800.0,1314200],["2024-11-26",6800.0,6800.0,6600.0,6800.0,1002800],["2024-11-27",6800.0,6900.0,6500.0,6800.0,1085500],["2024-11-28",6800.0,6900.0,6600.0,6800.0,761700],["2024-11-29",6800.0,6900.0,6700.0,6800.0,953200],["2024-12-02",6800.0,6900.0,6600.0,6800.0,822400],["2024-12-03",6700.0,7400.0,6700.0,7400.0,2616800],["2024-12-04",7500.0,7900.0,7400.0,7600.0,1813200],["2024-12-05",7600.0,7800.0,7400.0,7600.0,1202000],["2024-12-06",7600.0,7700.0,7400.0,7500.0,1342800],["2024-12-09",7700.0,8100.0,7500.0,8100.0,1548000],["2024-12-10",8100.0,8200.0,7700.0,7800.0,843500],["2024-12-11",7800.0,7900.0,7700.0,7800.0,827000],["2024-12-12",7900.0,7900.0,7600.0,7600.0,622600],["2024-12-13",7600.0,7800.0,7400.0,7600.0,715100],["2024-12-16",7600.0,7700.0,7500.0,7600.0,449000],["2024-12-17",7700.0,7800.0,7500.0,7600.0,514800],["2024-12-18",7700.0,7900.0,7600.0,7600.0,862800],["2024-12-19",7600.0,7600.0,7400.0,7600.0,904300],["2024-12-20",7600.0,7700.0,7400.0,7700.0,1141900],["2024-12-23",7700.0,8300.0,7700.0,7900.0,2543800],["2024-12-24",7900.0,7900.0,7600.0,7700.0,754300],["2024-12-25",7600.0,7700.0,7400.0,7500.0,1776800],["2024-12-26",7500.0,7600.0,7400.0,7400.0,747400],["2024-12-27",7400.0,7900.0,7400.0,7500.0,1779000],["2024-12-30",7500.0,7500.0,7400.0,7500.0,215000],["2024-12-31",7500.0,7500.0,7200.0,7300.0,609900],["2025-01-02",7300.0,7500.0,7300.0,7400.0,182600],["2025-01-03",7400.0,7400.0,7200.0,7200.0,762800],["2025-01-06",7200.0,7400.0,7100.0,7200.0,446300],["2025-01-07",7200.0,7200.0,7000.0,7200.0,407400],["2025-01-08",7200.0,7500.0,7200.0,7500.0,948800],["2025-01-09",7500.0,7500.0,7300.0,7400.0,545800],["2025-01-10",7400.0,7900.0,7200.0,7200.0,1704700],["2025-01-13",7300.0,7300.0,7000.0,7300.0,439000],["2025-01-14",7300.0,7300.0,6700.0,7100.0,1837200],["2025-01-15",7100.0,7300.0,7000.0,7200.0,408600],["2025-01-16",7200.0,7300.0,7000.0,7200.0,171100],["2025-01-17",7100.0,7300.0,7000.0,7200.0,407100],["2025-01-20",7200.0,7200.0,7000.0,7100.0,301900],["2025-01-21",7000.0,7100.0,6700.0,6900.0,352500],["2025-01-22",6900.0,6900.0,6700.0,6800.0,457200],["2025-01-23",6700.0,6900.0,6700.0,6900.0,178000],["2025-01-24",6900.0,6900.0,6700.0,6800.0,370600],["2025-02-03",6800.0,6900.0,6700.0,6800.0,167700],["2025-02-04",6800.0,7000.0,6700.0,6900.0,328300],["2025-02-05",6900.0,7000.0,6800.0,6900.0,195100],["2025-02-06",6900.0,7000.0,6800.0,7000.0,233100],["2025-02-07",7000.0,7000.0,6800.0,6900.0,235200],["2025-02-10",6800.0,7200.0,6800.0,7000.0,956200],["2025-02-11",7000.0,7100.0,6900.0,7000.0,404400],["2025-02-12",7000.0,7000.0,6800.0,7000.0,230200],["2025-02-13",6900.0,7000.0,6800.0,6900.0,266400],["2025-02-14",6900.0,7200.0,6900.0,7100.0,636000],["2025-02-17",7100.0,7400.0,7000.0,7300.0,1027100],["2025-02-18",7300.0,7400.0,7100.0,7300.0,817100],["2025-02-19",7300.0,7300.0,7100.0,7200.0,530900],["2025-02-20",7200.0,7200.0,7000.0,7100.0,891400],["2025-02-21",7100.0,7300.0,7000.0,7100.0,467900],["2025-02-24",7100.0,7100.0,6900.0,7100.0,524200],["2025-02-25",7000.0,7100.0,6900.0,7100.0,751400],["2025-02-26",7000.0,7100.0,6900.0,7000.0,384300],["2025-02-27",6900.0,7000.0,6800.0,7000.0,261700],["2025-02-28",6900.0,7000.0,6900.0,6900.0,347000],["2025-03-03",6900.0,7000.0,6900.0,7000.0,385500],["2025-03-04",7000.0,7000.0,6700.0,6900.0,462100],["2025-03-05",6900.0,6900.0,6700.0,6800.0,219900],["2025-03-06",6800.0,6800.0,6600.0,6800.0,312300],["2025-03-07",6800.0,6900.0,6700.0,6800.0,245200],["2025-03-10",6800.0,7000.0,6800.0,6800.0,519000],["2025-03-11",6800.0,6900.0,6700.0,6800.0,171200],["2025-03-12",6800.0,6800.0,6600.0,6800.0,383200],["2025-03-13",6700.0,6800.0,6700.0,6800.0,392100],["2025-03-14",6700.0,6800.0,6600.0,6600.0,278600],["2025-03-17",6600.0,6700.0,6400.0,6600.0,422400],["2025-03-18",6600.0,6800.0,6600.0,6700.0,398300],["2025-03-19",6800.0,7000.0,6800.0,6900.0,576200],["2025-03-20",6900.0,7000.0,6700.0,6900.0,738200],["2025-03-21",6900.0,6900.0,6700.0,6700.0,412800],["2025-03-24",6700.0,6700.0,6500.0,6700.0,305500],["2025-03-25",6700.0,6700.0,6500.0,6600.0,438200],["2025-03-26",6600.0,6700.0,6500.0,6500.0,310200],["2025-03-27",6500.0,6600.0,6400.0,6500.0,112100],["2025-03-28",6500.0,6700.0,6500.0,6700.0,405800],["2025-03-31",6700.0,7000.0,6700.0,6900.0,648000],["2025-04-01",6900.0,7000.0,6800.0,6900.0,322400],["2025-04-02",6900.0,7300.0,6800.0,7100.0,600900],["2025-04-03",6900.0,7100.0,6400.0,6700.0,904200],["2025-04-04",6600.0,6700.0,6100.0,6500.0,550600],["2025-04-08",6400.0,6500.0,5900.0,5900.0,301800],["2025-04-09",5400.0,5800.0,5400.0,5400.0,923100],["2025-04-10",5700.0,5900.0,5400.0,5900.0,2740100],["2025-04-11",6000.0,6000.0,5400.0,5900.0,1344500],["2025-04-14",5900.0,5900.0,5400.0,5500.0,1283800],["2025-04-15",5500.0,6000.0,5400.0,6000.0,1596100],["2025-04-16",6000.0,6200.0,5900.0,6000.0,651900],["2025-04-17",5900.0,6400.0,5900.0,6400.0,871400],["2025-04-18",6400.0,6800.0,6300.0,6800.0,910400],["2025-04-21",6800.0,7400.0,6800.0,7300.0,1233100],["2025-04-22",7300.0,7300.0,6600.0,6900.0,1751800],["2025-04-23",6900.0,7500.0,6800.0,7400.0,2258000],["2025-04-24",7400.0,7500.0,7100.0,7200.0,484400],["2025-04-25",7200.0,7900.0,7200.0,7900.0,2454200],["2025-04-28",7900.0,8500.0,7900.0,8300.0,931000],["2025-04-29",8400.0,8800.0,7500.0,8400.0,4290200],["2025-05-05",8400.0,8700.0,8000.0,8200.0,688200],["2025-05-06",7800.0,8700.0,7800.0,8200.0,1613200],["2025-05-07",8100.0,8300.0,7900.0,8200.0,1832400],["2025-05-08",8200.0,8700.0,8000.0,8700.0,2776200],["2025-05-09",8700.0,8800.0,8100.0,8500.0,1199600],["2025-05-12",8500.0,8500.0,8000.0,8400.0,1531300],["2025-05-13",8400.0,8600.0,8100.0,8500.0,1426400],["2025-05-14",8500.0,8700.0,8300.0,8700.0,1810900],["2025-05-15",8600.0,9500.0,8400.0,9200.0,3534100],["2025-05-16",8900.0,9400.0,8800.0,9000.0,1059000],["2025-05-19",8800.0,9200.0,8500.0,8800.0,882300],["2025-05-20",8500.0,8900.0,8500.0,8700.0,789100],["2025-05-21",8500.0,8800.0,8000.0,8700.0,1885300],["2025-05-22",8500.0,9100.0,8500.0,9000.0,1838100],["2025-05-23",9000.0,9200.0,8500.0,8900.0,992300],["2025-05-26",8900.0,9000.0,8300.0,8700.0,2448900],["2025-05-27",8700.0,8700.0,7900.0,7900.0,5017200],["2025-05-28",7200.0,7800.0,7200.0,7400.0,1572900],["2025-05-29",7300.0,7700.0,7300.0,7400.0,663300],["2025-05-30",7400.0,8000.0,7200.0,7600.0,1269400],["2025-06-02",7700.0,7900.0,7500.0,7500.0,747500],["2025-06-03",7600.0,7700.0,7400.0,7500.0,1015800],["2025-06-04",7500.0,7600.0,7400.0,7500.0,571300],["2025-06-05",7400.0,7500.0,7300.0,7300.0,822600],["2025-06-06",7300.0,7400.0,6800.0,6900.0,2262900],["2025-06-09",6800.0,7200.0,6800.0,6900.0,456600],["2025-06-10",6900.0,7100.0,6900.0,7000.0,707500],["2025-06-11",7000.0,7000.0,6800.0,7000.0,281900],["2025-06-12",7000.0,7100.0,6900.0,7000.0,725200],["2025-06-13",6800.0,7000.0,6300.0,6900.0,653500],["2025-06-16",6800.0,6900.0,6600.0,6900.0,745400],["2025-06-17",6800.0,7100.0,6700.0,7100.0,1088400],["2025-06-18",7100.0,7100.0,6500.0,7000.0,2540600],["2025-06-19",7000.0,7000.0,6700.0,6800.0,519800],["2025-06-20",6900.0,6900.0,6600.0,6700.0,722200],["2025-06-23",6600.0,6700.0,6400.0,6700.0,512800],["2025-06-24",6700.0,6800.0,6600.0,6700.0,719900],["2025-06-25",6700.0,6700.0,6500.0,6600.0,561700],["2025-06-26",6600.0,6600.0,6400.0,6400.0,524900],["2025-06-27",6400.0,6600.0,6400.0,6500.0,517300],["2025-06-30",6500.0,6600.0,6500.0,6600.0,230900],["2025-07-01",6600.0,6600.0,6400.0,6500.0,361800],["2025-07-02",6500.0,6500.0,6300.0,6400.0,445700],["2025-07-03",6400.0,6700.0,6300.0,6500.0,732400],["2025-07-04",6600.0,6700.0,6400.0,6500.0,605900],["2025-07-07",6500.0,6600.0,6400.0,6400.0,633300],["2025-07-08",6500.0,6600.0,6400.0,6600.0,594600],["2025-07-09",6600.0,6700.0,6400.0,6500.0,769300],["2025-07-10",6500.0,6700.0,6500.0,6600.0,1013500],["2025-07-11",6600.0,7000.0,6600.0,6800.0,1510900],["2025-07-14",6800.0,6900.0,6600.0,6900.0,1005000],["2025-07-15",6900.0,7000.0,6800.0,6800.0,1137000],["2025-07-16",6800.0,6900.0,6700.0,6800.0,584700],["2025-07-17",6800.0,7300.0,6800.0,7200.0,1589200],["2025-07-18",7300.0,7400.0,6900.0,7000.0,1100900],["2025-07-21",7100.0,7100.0,6700.0,6700.0,920300],["2025-07-22",6800.0,6800.0,6600.0,6700.0,1194400],["2025-07-23",6600.0,6900.0,6600.0,6700.0,1002000],["2025-07-24",6700.0,6800.0,6500.0,6600.0,1524500],["2025-07-25",6600.0,6800.0,6600.0,6700.0,703100],["2025-07-28",6700.0,7000.0,6600.0,7000.0,1638500],["2025-07-29",7000.0,7100.0,6500.0,6500.0,1887400],["2025-07-30",6500.0,6700.0,6400.0,6600.0,1005700],["2025-07-31",6500.0,6800.0,6500.0,6500.0,906300],["2025-08-01",6500.0,6700.0,6500.0,6600.0,654100],["2025-08-04",6600.0,6800.0,6500.0,6600.0,923300],["2025-08-05",6600.0,6700.0,6400.0,6500.0,1505100],["2025-08-06",6600.0,6600.0,6500.0,6500.0,869500],["2025-08-07",6500.0,6700.0,6500.0,6500.0,804500],["2025-08-08",6500.0,6600.0,6400.0,6500.0,1145600],["2025-08-11",6500.0,6700.0,6400.0,6600.0,1123700],["2025-08-12",6700.0,7200.0,6600.0,6800.0,1818100],["2025-08-13",6900.0,7000.0,6600.0,6700.0,743300],["2025-08-14",6800.0,7000.0,6700.0,6900.0,1435800],["2025-08-15",6900.0,6900.0,6500.0,6500.0,1016800],["2025-08-18",6500.0,6600.0,6400.0,6500.0,604400],["2025-08-19",6600.0,6700.0,6500.0,6500.0,1153000],["2025-08-20",6500.0,6700.0,6300.0,6300.0,821800],["2025-08-21",6300.0,6400.0,6100.0,6200.0,1434600],["2025-08-22",6200.0,6200.0,5700.0,5900.0,1695300],["2025-08-25",5900.0,6100.0,5800.0,5900.0,325100],["2025-08-26",5900.0,6200.0,5800.0,6100.0,454600],["2025-08-27",6100.0,6100.0,6000.0,6000.0,603700],["2025-08-28",6100.0,6100.0,5900.0,5900.0,410300],["2025-08-29",5900.0,6000.0,5900.0,6000.0,828900],["2025-09-03",6000.0,6100.0,5900.0,6000.0,206300],["2025-09-04",6100.0,6100.0,5900.0,6000.0,329200],["2025-09-05",6000.0,6100.0,6000.0,6000.0,368500],["2025-09-08",6000.0,6000.0,5700.0,5700.0,693300],["2025-09-09",5800.0,6000.0,5500.0,5700.0,590300],["2025-09-10",5800.0,5800.0,5700.0,5800.0,223200],["2025-09-11",5800.0,5800.0,5600.0,5700.0,178900],["2025-09-12",5800.0,5900.0,5700.0,5900.0,356600],["2025-09-15",5900.0,5900.0,5800.0,5900.0,337900],["2025-09-16",5900.0,6000.0,5700.0,5800.0,406000],["2025-09-17",5800.0,5800.0,5700.0,5700.0,325600],["2025-09-18",5700.0,5800.0,5600.0,5700.0,271200],["2025-09-19",5700.0,5700.0,5600.0,5600.0,227300],["2025-09-22",5600.0,5800.0,5500.0,5700.0,390500],["2025-09-23",5700.0,5800.0,5600.0,5700.0,162600],["2025-09-24",5700.0,5800.0,5600.0,5700.0,207000],["2025-09-25",5800.0,5800.0,5600.0,5700.0,283800],["2025-09-26",5700.0,5700.0,5600.0,5600.0,337900],["2025-09-29",5600.0,5700.0,5500.0,5600.0,299000],["2025-09-30",5600.0,5700.0,5500.0,5600.0,438200],["2025-10-01",5600.0,6000.0,5500.0,5900.0,595400],["2025-10-02",5800.0,6200.0,5800.0,6100.0,1242600],["2025-10-03",6100.0,6200.0,5900.0,6000.0,415000],["2025-10-06",6000.0,6200.0,6000.0,6100.0,660400],["2025-10-07",6100.0,6200.0,5900.0,6000.0,382000],["2025-10-08",6000.0,6100.0,5900.0,6000.0,266500],["2025-10-09",6000.0,6000.0,5800.0,6000.0,166800],["2025-10-10",5400.0,6000.0,5400.0,5900.0,146300],["2025-10-13",5900.0,5900.0,5700.0,5800.0,242600],["2025-10-14",5800.0,6200.0,5800.0,5900.0,917900],["2025-10-15",6100.0,6100.0,5800.0,5900.0,132900],["2025-10-16",6000.0,6100.0,5900.0,5900.0,220000],["2025-10-17",5900.0,6000.0,5800.0,5900.0,331400],["2025-10-20",5900.0,6000.0,5500.0,5500.0,666000],["2025-10-21",5600.0,6000.0,5500.0,5700.0,551800],["2025-10-22",5600.0,5900.0,5600.0,5800.0,142600],["2025-10-23",5800.0,5900.0,5700.0,5800.0,150100],["2025-10-24",5800.0,5800.0,5700.0,5700.0,224900],["2025-10-27",5700.0,5900.0,5700.0,5700.0,127900],["2025-10-28",5800.0,6100.0,5800.0,6000.0,1039300],["2025-10-29",6000.0,6400.0,6000.0,6300.0,1224900],["2025-10-30",6400.0,6400.0,6100.0,6300.0,360300],["2025-10-31",6300.0,6300.0,6100.0,6100.0,236000],["2025-11-03",6200.0,6300.0,6000.0,6000.0,312600],["2025-11-04",6000.0,6100.0,5900.0,6000.0,353200],["2025-11-05",6100.0,6400.0,6000.0,6400.0,1115100],["2025-11-06",6400.0,6500.0,6200.0,6500.0,1403600],["2025-11-07",6500.0,6700.0,6400.0,6500.0,1112600],["2025-11-10",6400.0,6700.0,6400.0,6600.0,958300],["2025-11-11",6600.0,6700.0,6400.0,6600.0,531400],["2025-11-12",6600.0,6700.0,6400.0,6700.0,427600],["2025-11-13",6700.0,6700.0,6600.0,6600.0,350100],["2025-11-14",6500.0,6600.0,6400.0,6600.0,382900],["2025-11-17",6500.0,6600.0,6400.0,6500.0,337400],["2025-11-18",6500.0,6700.0,6500.0,6600.0,386800],["2025-11-19",6600.0,7000.0,6600.0,6800.0,1129000],["2025-11-20",6800.0,7100.0,6700.0,7000.0,1043200],["2025-11-21",7000.0,7100.0,6700.0,6900.0,712800],["2025-11-24",6900.0,7000.0,6800.0,6900.0,703000],["2025-11-25",6900.0,6900.0,6600.0,6800.0,441200],["2025-11-26",6700.0,6800.0,6600.0,6800.0,195200],["2025-11-27",6800.0,7000.0,6700.0,7000.0,650600],["2025-11-28",7000.0,7100.0,6800.0,6900.0,367200],["2025-12-01",6800.0,7000.0,6800.0,6800.0,173600],["2025-12-02",6800.0,7400.0,6800.0,7200.0,1438800],["2025-12-03",7200.0,7300.0,6900.0,7100.0,506400],["2025-12-04",7200.0,7300.0,6900.0,7000.0,414600],["2025-12-05",7000.0,7200.0,6900.0,7100.0,429600],["2025-12-08",7000.0,7200.0,6900.0,7100.0,223400],["2025-12-09",7100.0,7100.0,6800.0,6800.0,326700],["2025-12-10",6800.0,7000.0,6500.0,6600.0,417400],["2025-12-11",6600.0,6800.0,6600.0,6700.0,167000],["2025-12-12",6600.0,6800.0,6500.0,6500.0,131600],["2025-12-15",6300.0,6600.0,6300.0,6500.0,244100],["2025-12-16",5900.0,6600.0,5900.0,6400.0,286500],["2025-12-17",6400.0,6600.0,6300.0,6300.0,104000],["2025-12-18",6300.0,6500.0,6300.0,6400.0,216700],["2025-12-19",6300.0,6700.0,6300.0,6500.0,250900],["2025-12-22",6500.0,6500.0,6300.0,6300.0,331600],["2025-12-23",6200.0,6400.0,6200.0,6300.0,185000],["2025-12-24",6300.0,6400.0,6200.0,6300.0,135100],["2025-12-25",6400.0,6400.0,6200.0,6400.0,214900],["2025-12-26",6400.0,6500.0,6100.0,6200.0,277100],["2025-12-29",6200.0,6400.0,6100.0,6200.0,84500],["2025-12-30",6200.0,6200.0,6000.0,6200.0,69400],["2025-12-31",6200.0,6300.0,6000.0,6300.0,174700],["2026-01-05",6300.0,6400.0,5900.0,6300.0,230400],["2026-01-06",6200.0,6300.0,6000.0,6200.0,130400],["2026-01-07",6100.0,6300.0,6100.0,6200.0,67900],["2026-01-08",6200.0,6300.0,6100.0,6300.0,38000],["2026-01-09",6300.0,6300.0,6000.0,6100.0,176900],["2026-01-12",6000.0,6200.0,6000.0,6000.0,147200],["2026-01-13",6100.0,6100.0,6000.0,6000.0,148500],["2026-01-14",6000.0,6100.0,5900.0,5900.0,165300],["2026-01-15",5900.0,5900.0,5800.0,5900.0,236300],["2026-01-16",5900.0,6200.0,5800.0,5900.0,143900],["2026-01-19",6000.0,6100.0,5900.0,5900.0,79300],["2026-01-20",6000.0,6000.0,5800.0,5900.0,477400],["2026-01-21",5900.0,6000.0,5800.0,5900.0,100500],["2026-01-22",6000.0,6100.0,5800.0,5900.0,272100],["2026-01-23",6000.0,6300.0,5900.0,6100.0,603800],["2026-01-26",6100.0,6100.0,5900.0,6100.0,292500],["2026-01-27",6100.0,6100.0,5900.0,5900.0,102200],["2026-01-28",6000.0,6000.0,5800.0,5900.0,115900],["2026-01-29",6000.0,6000.0,5800.0,5900.0,85100],["2026-01-30",5900.0,6000.0,5800.0,5800.0,163100],["2026-02-02",5700.0,5800.0,5500.0,5800.0,378500],["2026-02-03",5700.0,5800.0,5600.0,5800.0,108600],["2026-02-04",5800.0,5800.0,5600.0,5700.0,155700],["2026-02-05",5700.0,5700.0,5500.0,5600.0,272400],["2026-02-06",5500.0,5600.0,5400.0,5400.0,134400],["2026-02-09",5400.0,5900.0,5400.0,5900.0,1055400],["2026-02-10",5900.0,6000.0,5700.0,5700.0,53800],["2026-02-11",5700.0,5800.0,5500.0,5700.0,97800],["2026-02-12",5800.0,5800.0,5600.0,5700.0,31900],["2026-02-13",5700.0,5700.0,5500.0,5700.0,99600],["2026-02-23",5700.0,5800.0,5600.0,5600.0,177600],["2026-02-24",5700.0,5700.0,5500.0,5600.0,288500],["2026-02-25",5600.0,5700.0,5600.0,5600.0,22300],["2026-02-26",5600.0,5600.0,5600.0,5600.0,107500],["2026-02-27",5600.0,6100.0,5500.0,6100.0,848000],["2026-03-02",6000.0,6300.0,5800.0,6200.0,340500],["2026-03-03",6200.0,6800.0,6200.0,6300.0,1804100],["2026-03-04",6300.0,6600.0,6200.0,6400.0,235200],["2026-03-05",6400.0,6700.0,6400.0,6600.0,229400],["2026-03-06",6500.0,6600.0,6300.0,6300.0,307900],["2026-03-09",6300.0,6300.0,5700.0,5700.0,530900],["2026-03-10",5900.0,6200.0,5800.0,6200.0,679800],["2026-03-11",6400.0,6700.0,6400.0,6600.0,122000],["2026-03-12",6600.0,6600.0,6300.0,6300.0,177900],["2026-03-13",6400.0,6600.0,6400.0,6400.0,283600],["2026-03-16",6400.0,6700.0,6400.0,6600.0,573400],["2026-03-17",6600.0,6800.0,6500.0,6500.0,796000],["2026-03-18",6500.0,6800.0,6500.0,6500.0,574400],["2026-03-19",6600.0,6800.0,6500.0,6500.0,1035800],["2026-03-20",6500.0,6800.0,6000.0,6000.0,1219400],["2026-03-23",6100.0,6600.0,6100.0,6400.0,1354400],["2026-03-24",6500.0,7000.0,6500.0,6500.0,2005700],["2026-03-25",6600.0,7100.0,6600.0,7100.0,1425100],["2026-03-26",7100.0,7600.0,7000.0,7000.0,183200],["2026-03-27",7000.0,7300.0,6700.0,7000.0,347800],["2026-03-30",6800.0,7700.0,6800.0,7700.0,1725200],["2026-03-31",7700.0,8400.0,7700.0,8400.0,1510900],["2026-04-01",8400.0,9000.0,8300.0,8600.0,827800],["2026-04-02",8500.0,9000.0,8400.0,8800.0,740100],["2026-04-03",8900.0,9200.0,8600.0,9000.0,759500],["2026-04-06",9000.0,9100.0,8500.0,8800.0,675800],["2026-04-07",8700.0,9100.0,8600.0,8700.0,556700],["2026-04-08",8700.0,9000.0,8400.0,8600.0,455100],["2026-04-09",8300.0,8800.0,7800.0,7800.0,534300],["2026-04-10",7100.0,7300.0,7100.0,7100.0,1102500],["2026-04-13",7100.0,7800.0,6400.0,7400.0,508700],["2026-04-14",7500.0,7500.0,7000.0,7200.0,182900],["2026-04-15",7100.0,7900.0,7000.0,7900.0,1127200],["2026-04-16",8000.0,8600.0,8000.0,8500.0,2270400],["2026-04-17",8600.0,8800.0,7700.0,8300.0,1699700],["2026-04-20",8300.0,8600.0,8300.0,8500.0,865600],["2026-04-21",8500.0,9300.0,8100.0,9000.0,2161900],["2026-04-22",9000.0,9400.0,8300.0,8800.0,1634500],["2026-04-23",8800.0,9000.0,8000.0,8000.0,899600],["2026-04-24",7500.0,7700.0,7200.0,7200.0,1156900],["2026-04-28",6500.0,7800.0,6500.0,7800.0,1551200],["2026-04-29",7600.0,7600.0,7200.0,7400.0,297100],["2026-05-04",7400.0,7600.0,6800.0,7200.0,185000],["2026-05-05",7000.0,7500.0,6900.0,7100.0,203200],["2026-05-06",7100.0,7300.0,6800.0,7100.0,327000],["2026-05-07",6900.0,7000.0,6700.0,7000.0,273900],["2026-05-08",7000.0,7000.0,6600.0,6900.0,339600],["2026-05-11",6900.0,6900.0,6500.0,6800.0,409600],["2026-05-12",6800.0,6900.0,6600.0,6900.0,250400],["2026-05-13",7000.0,7000.0,6700.0,6800.0,307300],["2026-05-14",6800.0,7000.0,6400.0,6800.0,579200],["2026-05-26",6800.0,8900.0,6600.0,7400.0,517900],["2026-05-27",7300.0,7300.0,7000.0,7100.0,2211300],["2026-05-28",7200.0,7500.0,6800.0,7500.0,254700],["2026-05-29",7500.0,7600.0,7200.0,7300.0,788600],["2026-06-01",7400.0,7700.0,7100.0,7500.0,342900],["2026-06-02",7400.0,7400.0,6900.0,6900.0,307700],["2026-06-03",7000.0,7200.0,6900.0,6900.0,168500],["2026-06-04",6900.0,7000.0,6800.0,6800.0,107100],["2026-06-05",6700.0,7000.0,6700.0,6700.0,82000],["2026-06-08",6900.0,6900.0,6600.0,6700.0,116400],["2026-06-09",6700.0,6800.0,6600.0,6800.0,696500],["2026-06-10",6600.0,7400.0,6600.0,7000.0,1666700],["2026-06-11",7000.0,7500.0,6700.0,7000.0,1408300],["2026-06-12",7200.0,7400.0,6600.0,6900.0,1039800],["2026-06-15",6900.0,7100.0,6700.0,6800.0,751000],["2026-06-16",6700.0,6800.0,6600.0,6800.0,563200],["2026-06-17",6600.0,6800.0,6600.0,6800.0,673400],["2026-06-18",6700.0,6700.0,6600.0,6700.0,503600],["2026-06-19",6700.0,6800.0,6600.0,6800.0,472100],["2026-06-22",6800.0,6800.0,6600.0,6800.0,823700],["2026-06-23",6700.0,6700.0,6400.0,6700.0,635800],["2026-06-24",6700.0,6700.0,6400.0,6600.0,588800],["2026-06-25",6500.0,6600.0,6400.0,6600.0,520500],["2026-06-26",6500.0,6600.0,6400.0,6600.0,390300],["2026-06-29",6500.0,6900.0,6500.0,6800.0,796300],["2026-06-30",6800.0,7100.0,6700.0,7100.0,1122900],["2026-07-01",7100.0,7100.0,6800.0,7000.0,858100],["2026-07-02",7000.0,7100.0,6900.0,7100.0,907400],["2026-07-03",6900.0,7200.0,6900.0,7100.0,773500],["2026-07-06",7200.0,7200.0,6800.0,6900.0,422200],["2026-07-07",6700.0,7000.0,6700.0,6900.0,354500],["2026-07-08",6600.0,7000.0,6600.0,6900.0,387600],["2026-07-09",6900.0,6900.0,6700.0,6800.0,353900],["2026-07-10",6900.0,6900.0,6400.0,6900.0,275900],["2026-07-13",6800.0,6900.0,6600.0,6800.0,443700],["2026-07-14",6700.0,6800.0,6600.0,6800.0,389100],["2026-07-15",6800.0,6800.0,6600.0,6800.0,235500],["2026-07-16",6800.0,6800.0,6600.0,6800.0,407300],["2026-07-17",6800.0,6800.0,6500.0,6800.0,355600],["2026-07-20",6800.0,6800.0,6400.0,6700.0,540600],["2026-07-21",6600.0,6700.0,6400.0,6500.0,280400],["2026-07-22",6400.0,6600.0,6300.0,6600.0,277100],["2026-07-23",6100.0,6600.0,6100.0,6500.0,230000],["2026-07-24",6300.0,6500.0,6200.0,6500.0,209400],["2026-07-27",6500.0,6500.0,6200.0,6500.0,256200],["2026-07-28",6400.0,6500.0,6000.0,6500.0,21600],["2026-07-29",6400.0,6400.0,6000.0,6300.0,292300],["2026-07-30",5700.0,6500.0,5300.0,6400.0,837000],["2026-07-31",6300.0,6600.0,6300.0,6600.0,533800],["2026-08-03",6600.0,6600.0,6500.0,6600.0,254800],["2026-08-04",6500.0,6500.0,6300.0,6500.0,258600],["2026-08-05",6500.0,6500.0,6300.0,6500.0,491600],["2026-08-06",6400.0,6400.0,6300.0,6400.0,111700],["2026-08-07",6400.0,6400.0,6300.0,6400.0,159400],["2026-08-10",6400.0,6400.0,6300.0,6400.0,246300],["2026-08-11",6400.0,6400.0,6200.0,6200.0,173500],["2026-08-12",6200.0,6300.0,6100.0,6100.0,79100],["2026-08-13",6100.0,6200.0,6100.0,6200.0,54300],["2026-08-14",6000.0,6400.0,6000.0,6400.0,667900],["2026-08-17",6400.0,6400.0,6100.0,6200.0,347700],["2026-08-18",6200.0,6300.0,6100.0,6300.0,54200],["2026-08-19",6200.0,6300.0,6000.0,6200.0,250100],["2026-08-20",5300.0,6200.0,5300.0,6200.0,1422400],["2026-08-21",6200.0,6200.0,5900.0,6200.0,232800],["2026-08-24",6200.0,6200.0,6100.0,6100.0,182600],["2026-08-25",6100.0,6100.0,5900.0,6100.0,225300],["2026-08-26",6100.0,6100.0,6000.0,6100.0,231300],["2026-08-27",6000.0,6100.0,5900.0,6000.0,415600],["2026-08-28",6100.0,6200.0,5900.0,6000.0,249400],["2026-09-03",6000.0,6100.0,5900.0,6000.0,265900],["2026-09-04",6000.0,6100.0,5900.0,6100.0,168100],["2026-09-07",6000.0,6100.0,5900.0,6100.0,395400],["2026-09-08",6000.0,6100.0,5900.0,6100.0,802600],["2026-09-09",6000.0,6100.0,5900.0,6100.0,221900],["2026-09-10",6100.0,6200.0,6000.0,6200.0,442800],["2026-09-11",6100.0,6200.0,5900.0,6000.0,128200],["2026-09-14",5900.0,6100.0,5900.0,6100.0,43700],["2026-09-15",6000.0,6100.0,6000.0,6000.0,367900],["2026-09-16",6000.0,6100.0,5900.0,6100.0,87800],["2026-09-17",6000.0,6000.0,5600.0,6000.0,69900],["2026-09-18",5900.0,6000.0,5800.0,5900.0,32900],["2026-09-21",5900.0,5900.0,5800.0,5900.0,15500],["2026-09-22",5900.0,5900.0,5800.0,5900.0,12800],["2026-09-23",5800.0,5800.0,5700.0,5800.0,15600],["2026-09-24",5800.0,5900.0,5700.0,5900.0,220600],["2026-09-25",5700.0,6000.0,5600.0,6000.0,217800],["2026-09-28",5800.0,5900.0,5800.0,5900.0,138700],["2026-09-29",5900.0,5900.0,5800.0,5800.0,90000],["2026-09-30",5800.0,5900.0,5800.0,5900.0,98500],["2026-10-01",5900.0,6000.0,5900.0,6000.0,232000],["2026-10-02",5900.0,5900.0,5800.0,5900.0,245700]]}