{"sym":"ABS","index":false,"bars":[["2020-03-18",9245.73,9245.73,9245.73,9245.73,9690],["2020-03-19",9888.29,9888.29,9888.29,9888.29,12840],["2020-03-20",10566.55,10566.55,10566.55,10566.55,10080],["2020-03-23",11280.51,11280.51,11280.51,11280.51,8110],["2020-03-24",12065.86,12065.86,12065.86,12065.86,210860],["2020-03-25",12886.91,12886.91,12886.91,12886.91,124850],["2020-03-26",13779.35,13779.35,13707.96,13779.35,198820],["2020-03-27",14743.19,14743.19,14743.19,14743.19,91940],["2020-03-30",15742.73,15742.73,15742.73,15742.73,96540],["2020-03-31",16813.66,16813.66,16742.27,16813.66,211060],["2020-04-01",17955.99,17955.99,17955.99,17955.99,99250],["2020-04-03",19205.42,19205.42,19205.42,19205.42,108670],["2020-04-06",20526.24,20526.24,20526.24,20526.24,98590],["2020-04-07",21954.15,21954.15,21954.15,21954.15,67880],["2020-04-08",23489.15,23489.15,23489.15,23489.15,89030],["2020-04-09",25131.25,25131.25,25131.25,25131.25,65630],["2020-04-10",26880.44,26880.44,23382.06,23382.06,311640],["2020-04-13",21847.05,21847.05,21775.66,21775.66,23580],["2020-04-14",20276.35,20276.35,20276.35,20276.35,2390],["2020-04-15",18884.14,18884.14,18884.14,18884.14,2760],["2020-04-16",17563.32,17563.32,17563.32,17563.32,1810],["2020-04-17",17563.32,17563.32,16349.59,16349.59,5300],["2020-04-20",15207.26,15207.26,15207.26,15207.26,2090],["2020-04-21",14172.03,14172.03,14172.03,14172.03,480],["2020-04-22",13208.19,13208.19,13208.19,13208.19,5910],["2020-04-23",12315.74,12315.74,12315.74,12315.74,5730],["2020-04-24",11458.99,13172.49,11458.99,13172.49,493220],["2020-04-27",14064.93,14064.93,12922.6,13707.96,349260],["2020-04-28",13208.19,13565.16,12779.81,12779.81,185300],["2020-04-29",11887.37,11887.37,11887.37,11887.37,141340],["2020-05-04",11066.32,11066.32,11066.32,11066.32,50130],["2020-05-05",10316.66,11423.3,10316.66,10637.94,347130],["2020-05-06",10316.66,11351.9,10316.66,11351.9,150420],["2020-05-07",11423.3,11423.3,10709.34,10923.53,109900],["2020-05-08",10709.34,10923.53,10352.36,10923.53,299560],["2020-05-11",10923.53,11066.32,10352.36,10637.94,230270],["2020-05-12",10887.83,11030.62,10709.34,11030.62,158790],["2020-05-13",10852.13,11030.62,10495.15,10709.34,169550],["2020-05-14",10495.15,10709.34,10280.97,10388.06,203350],["2020-05-15",10388.06,10709.34,10280.97,10495.15,254320],["2020-05-18",10352.36,10566.55,10138.18,10280.97,130190],["2020-05-19",10280.97,10495.15,10245.27,10352.36,227310],["2020-05-20",10352.36,10423.76,9888.29,9888.29,227880],["2020-05-21",9852.59,10066.78,9852.59,9995.38,222900],["2020-05-22",9995.38,10138.18,9816.9,10138.18,227050],["2020-05-25",9923.99,10209.57,9923.99,10138.18,156330],["2020-05-26",10138.18,10173.87,9888.29,10173.87,158340],["2020-05-27",10173.87,10173.87,9852.59,9888.29,111050],["2020-05-28",9888.29,9959.69,9638.41,9923.99,103110],["2020-05-29",9995.38,9995.38,9709.8,9995.38,113420],["2020-06-01",9995.38,10031.08,9816.9,10031.08,234490],["2020-06-02",10031.08,10173.87,9852.59,10066.78,100240],["2020-06-03",10138.18,10138.18,9995.38,10138.18,893160],["2020-06-04",10138.18,10352.36,9959.69,10209.57,142300],["2020-06-05",10031.08,10245.27,9995.38,10245.27,128550],["2020-06-08",10209.57,10280.97,10031.08,10280.97,160820],["2020-06-09",10280.97,10316.66,10066.78,10316.66,138840],["2020-06-10",10353.64,10427.6,9983.87,10316.66,275930],["2020-06-11",10316.66,10316.66,9835.96,9835.96,164310],["2020-06-12",9835.96,9835.96,9170.37,9170.37,230700],["2020-06-15",8985.48,8985.48,8541.75,8541.75,253110],["2020-06-16",8061.05,8541.75,7987.1,8504.78,257220],["2020-06-17",8430.82,8578.73,8061.05,8541.75,194510],["2020-06-18",8430.82,8578.73,8098.03,8430.82,157970],["2020-06-19",8356.87,8504.78,8135.0,8504.78,229110],["2020-06-22",8430.82,8615.71,8245.94,8615.71,256190],["2020-06-23",8430.82,9207.35,8430.82,9207.35,267450],["2020-06-24",9835.96,9835.96,9392.23,9835.96,154300],["2020-06-25",10501.55,10501.55,9835.96,10279.69,506250],["2020-06-26",9983.87,10279.69,9577.12,9577.12,178470],["2020-06-29",8948.5,9244.32,8911.53,8911.53,91770],["2020-06-30",8356.87,8763.62,8319.89,8319.89,187560],["2020-07-01",7765.23,8874.55,7765.23,8578.73,199170],["2020-07-02",8652.69,9096.41,7987.1,9022.46,103960],["2020-07-03",8874.55,9096.41,8652.69,9096.41,121590],["2020-07-06",9096.41,9429.21,8652.69,9170.37,157990],["2020-07-07",9170.37,9355.25,8874.55,9207.35,125020],["2020-07-08",9207.35,9207.35,8763.62,8948.5,73900],["2020-07-09",8948.5,9096.41,8763.62,9022.46,137190],["2020-07-10",9022.46,9096.41,8726.64,8800.6,135340],["2020-07-13",8874.55,8948.5,8726.64,8874.55,79870],["2020-07-14",8874.55,9022.46,8689.66,9022.46,174910],["2020-07-15",9022.46,9170.37,8726.64,9096.41,209530],["2020-07-16",9133.39,9133.39,8874.55,9059.44,125640],["2020-07-17",9022.46,9244.32,8874.55,9059.44,98820],["2020-07-20",9059.44,9318.28,8726.64,8874.55,159930],["2020-07-21",8874.55,9022.46,8726.64,8874.55,95220],["2020-07-22",8948.5,9022.46,8800.6,8948.5,703780],["2020-07-23",8874.55,8948.5,8726.64,8948.5,65230],["2020-07-24",8948.5,8985.48,8356.87,8726.64,98510],["2020-07-27",8171.98,8800.6,8135.0,8135.0,103310],["2020-07-28",8135.0,8689.66,7765.23,8504.78,2517980],["2020-07-29",8135.0,8430.82,7913.14,8061.05,722550],["2020-07-30",8024.07,8135.0,7913.14,8098.03,56650],["2020-07-31",8098.03,8135.0,7839.19,8135.0,112960],["2020-08-03",8135.0,8282.91,7987.1,8208.96,143440],["2020-08-04",8208.96,8356.87,7987.1,8282.91,203470],["2020-08-05",8282.91,8319.89,8098.03,8282.91,132770],["2020-08-06",8282.91,8837.57,8282.91,8689.66,200510],["2020-08-07",8652.69,8689.66,8245.94,8504.78,87040],["2020-08-10",8578.73,8578.73,8135.0,8356.87,154920],["2020-08-11",8356.87,8356.87,8135.0,8282.91,108860],["2020-08-12",8282.91,8282.91,8135.0,8282.91,85000],["2020-08-13",8245.94,8430.82,8208.96,8393.85,123800],["2020-08-14",8430.82,8578.73,8245.94,8504.78,262930],["2020-08-17",8504.78,8837.57,8356.87,8578.73,117270],["2020-08-18",8504.78,8615.71,8467.8,8578.73,80550],["2020-08-19",8578.73,8652.69,8282.91,8430.82,221790],["2020-08-20",8356.87,8578.73,8319.89,8430.82,182360],["2020-08-21",8578.73,8837.57,8430.82,8837.57,2707870],["2020-08-24",9244.32,9429.21,9244.32,9429.21,300820],["2020-08-25",10020.85,10057.82,9762.01,10057.82,455890],["2020-08-26",9983.87,10131.78,9614.1,9762.01,485120],["2020-08-27",9688.05,10131.78,9540.14,9946.89,382210],["2020-08-28",10094.8,10464.57,9946.89,10353.64,511070],["2020-08-31",10427.6,10427.6,10094.8,10205.73,371870],["2020-09-01",10205.73,10205.73,10020.85,10205.73,330500],["2020-09-03",10538.53,10908.3,10538.53,10908.3,285580],["2020-09-04",10815.86,10815.86,10446.08,10723.41,239510],["2020-09-07",10353.64,10723.41,10122.53,10353.64,417470],["2020-09-08",10261.2,10446.08,10168.76,10399.86,234810],["2020-09-09",10353.64,10353.64,10076.31,10307.42,217480],["2020-09-10",10353.64,10630.97,10261.2,10538.53,518310],["2020-09-11",10492.31,10723.41,10399.86,10584.75,352990],["2020-09-14",10677.19,10815.86,10399.86,10630.97,348580],["2020-09-15",10723.41,10723.41,10353.64,10677.19,335900],["2020-09-16",10584.75,10723.41,10399.86,10630.97,230750],["2020-09-17",10630.97,10862.08,10399.86,10630.97,298620],["2020-09-18",10630.97,10630.97,10261.2,10492.31,251200],["2020-09-21",10446.08,10492.31,10168.76,10446.08,290930],["2020-09-22",10446.08,10446.08,10214.98,10446.08,256180],["2020-09-23",10399.86,11093.19,10261.2,10908.3,516360],["2020-09-24",11000.74,11370.52,10908.3,11093.19,512530],["2020-09-25",11139.41,11555.4,11000.74,11185.63,251240],["2020-09-28",11324.3,11555.4,10908.3,11185.63,198560],["2020-09-29",11231.85,11278.07,10446.08,10630.97,362360],["2020-09-30",10584.75,10677.19,10168.76,10677.19,213040],["2020-10-01",10677.19,10677.19,10261.2,10630.97,136150],["2020-10-02",10538.53,10630.97,10353.64,10584.75,3985760],["2020-10-05",10630.97,10630.97,10353.64,10538.53,2153840],["2020-10-06",10538.53,10584.75,10353.64,10538.53,144000],["2020-10-07",10538.53,10538.53,10353.64,10538.53,293200],["2020-10-08",10538.53,10538.53,10307.42,10492.31,200300],["2020-10-09",10538.53,10584.75,10307.42,10492.31,194390],["2020-10-12",10446.08,10446.08,10214.98,10446.08,171800],["2020-10-13",10446.08,10446.08,10168.76,10399.86,168390],["2020-10-14",10353.64,10353.64,10122.53,10353.64,169700],["2020-10-15",10307.42,10307.42,9983.87,10261.2,159460],["2020-10-16",9983.87,10168.76,9798.98,9891.43,263540],["2020-10-19",9937.65,9937.65,9336.77,9614.1,230180],["2020-10-20",9244.32,9891.43,9244.32,9706.54,168920],["2020-10-21",9798.98,9845.2,9660.32,9798.98,120340],["2020-10-22",9798.98,9891.43,9706.54,9891.43,255650],["2020-10-23",9983.87,9983.87,9845.2,9937.65,107860],["2020-10-26",9983.87,10076.31,9891.43,9983.87,855490],["2020-10-27",9983.87,10168.76,9614.1,9891.43,121090],["2020-10-28",9845.2,9891.43,9660.32,9845.2,120210],["2020-10-29",9798.98,9845.2,9614.1,9845.2,78430],["2020-10-30",9798.98,9845.2,9660.32,9845.2,52390],["2020-11-02",9845.2,9845.2,9660.32,9798.98,49890],["2020-11-03",9798.98,9845.2,9660.32,9752.76,76370],["2020-11-04",9798.98,9798.98,9706.54,9752.76,85060],["2020-11-05",9798.98,9798.98,9660.32,9752.76,90510],["2020-11-06",9752.76,10168.76,9752.76,9891.43,257950],["2020-11-09",9937.65,9983.87,9798.98,9891.43,255120],["2020-11-10",9937.65,10168.76,9752.76,10168.76,406260],["2020-11-11",10122.53,10630.97,10076.31,10353.64,283270],["2020-11-12",10446.08,10630.97,10261.2,10538.53,150280],["2020-11-13",10538.53,10584.75,10353.64,10492.31,122950],["2020-11-16",10538.53,10538.53,10261.2,10446.08,181750],["2020-11-17",10492.31,10492.31,10353.64,10446.08,133650],["2020-11-18",10399.86,10446.08,10307.42,10446.08,220550],["2020-11-19",10399.86,10446.08,10353.64,10446.08,1185910],["2020-11-20",10446.08,10492.31,10307.42,10446.08,114920],["2020-11-23",10446.08,10446.08,10307.42,10446.08,43610],["2020-11-24",10446.08,11139.41,10353.64,11139.41,460070],["2020-11-25",11878.95,11878.95,11555.4,11786.51,500390],["2020-11-26",11786.51,12202.51,11462.96,11971.4,275970],["2020-11-27",11786.51,12479.84,11647.85,12110.06,278740],["2020-11-30",12017.62,12387.39,11786.51,12294.95,429110],["2020-12-01",12202.51,12387.39,11925.18,12387.39,336300],["2020-12-02",12664.72,13219.38,12526.06,13219.38,316120],["2020-12-03",13774.04,14143.81,13311.83,14143.81,245530],["2020-12-04",15068.25,15114.47,14559.81,15114.47,246130],["2020-12-07",15715.35,15992.68,14837.14,15114.47,222330],["2020-12-08",15345.58,15345.58,14236.26,14790.92,210860],["2020-12-09",14790.92,15807.79,14790.92,15484.24,265890],["2020-12-10",15068.25,15715.35,14606.03,15068.25,369680],["2020-12-11",14790.92,15484.24,14374.92,15253.13,2052490],["2020-12-14",15438.02,16270.01,15160.69,16177.57,365170],["2020-12-15",15992.68,16917.11,15530.46,16639.78,386520],["2020-12-16",16639.78,17240.66,15854.01,16362.45,289350],["2020-12-17",16547.34,16963.33,15438.02,16824.67,320120],["2020-12-18",16824.67,17102.0,16177.57,16917.11,266190],["2020-12-21",16824.67,16963.33,16177.57,16963.33,255850],["2020-12-22",16917.11,17009.55,16639.78,16870.89,180910],["2020-12-23",16917.11,17564.21,16917.11,17102.0,217810],["2020-12-24",17102.0,17564.21,16639.78,17240.66,123720],["2020-12-25",17102.0,17564.21,16917.11,17564.21,276880],["2020-12-28",18026.43,18673.53,17564.21,18211.32,2503900],["2020-12-29",18858.42,18904.64,17980.21,18488.65,400710],["2020-12-30",18488.65,19135.75,18026.43,18581.09,179860],["2020-12-31",18488.65,19875.29,18488.65,18858.42,274700],["2021-01-04",19043.31,19413.08,18673.53,18997.08,1205200],["2021-01-05",19043.31,19736.63,18765.98,19690.41,159100],["2021-01-06",19875.29,20337.51,19181.97,19875.29,153200],["2021-01-07",19875.29,20522.4,19829.07,20337.51,214200],["2021-01-08",20614.84,21724.16,20429.95,21724.16,222000],["2021-01-11",23064.59,23110.81,22186.38,23110.81,212300],["2021-01-12",24220.13,24312.57,22648.59,23110.81,152400],["2021-01-13",23526.8,23573.02,21862.82,23203.25,229500],["2021-01-14",23203.25,23573.02,22833.48,23480.58,157000],["2021-01-15",23480.58,25098.34,23480.58,24774.79,226800],["2021-01-18",24774.79,26346.32,24774.79,26346.32,185100],["2021-01-19",26438.76,27270.75,24959.67,26531.21,111500],["2021-01-20",26808.54,27270.75,25699.22,26623.65,70800],["2021-01-21",26623.65,28102.74,26623.65,27732.97,495000],["2021-01-22",27732.97,28195.18,26900.98,27548.08,102700],["2021-01-25",27732.97,28010.3,26993.42,28010.3,133200],["2021-01-26",28010.3,28010.3,26346.32,27686.75,62700],["2021-01-27",27640.53,27732.97,26808.54,27732.97,137400],["2021-01-28",27270.75,27732.97,25791.66,27640.53,218000],["2021-01-29",26808.54,27732.97,26623.65,27732.97,49300],["2021-02-01",27732.97,27732.97,25884.1,25884.1,29600],["2021-02-02",26993.42,26993.42,25791.66,26808.54,81100],["2021-02-03",28195.18,28657.4,27085.87,27085.87,51000],["2021-02-04",27085.87,27732.97,26716.09,27270.75,70600],["2021-02-05",27270.75,28102.74,26762.31,27455.64,105900],["2021-02-08",28657.4,28657.4,27178.31,27732.97,44800],["2021-02-09",27548.08,28657.4,27455.64,28657.4,59900],["2021-02-17",28657.4,29119.62,27917.86,28934.73,33300],["2021-02-18",28703.62,29119.62,28472.51,29119.62,471400],["2021-02-19",28934.73,29119.62,27825.41,28657.4,72200],["2021-02-22",28657.4,29581.83,28657.4,29581.83,35900],["2021-02-23",29581.83,29951.61,29165.84,29581.83,24400],["2021-02-24",29674.28,29766.72,29119.62,29674.28,41700],["2021-02-25",30413.82,30506.27,29766.72,30275.16,51700],["2021-02-26",30275.16,30968.48,30275.16,30691.15,24800],["2021-03-01",30691.15,31338.25,29859.16,31245.81,30900],["2021-03-02",31245.81,32262.69,30876.04,32262.69,30000],["2021-03-03",34019.11,34111.55,32262.69,32724.9,602510],["2021-03-04",32724.9,34111.55,32077.8,33649.34,40400],["2021-03-05",33279.56,34203.99,31708.03,33741.78,47400],["2021-03-08",34666.21,35128.43,32909.79,34203.99,47500],["2021-03-09",33741.78,34203.99,33002.23,34203.99,98600],["2021-03-10",34019.11,34203.99,33094.68,34203.99,1087800],["2021-03-11",34203.99,35035.98,33187.12,34573.77,1229400],["2021-03-12",34573.77,34666.21,33926.67,34666.21,108200],["2021-03-15",34851.1,35313.31,33279.56,35313.31,70400],["2021-03-16",35498.2,36052.86,34481.32,36052.86,55300],["2021-03-17",36052.86,38548.83,35590.64,38548.83,137100],["2021-03-18",40675.02,41229.68,38826.16,39750.59,133700],["2021-03-19",39750.59,41044.79,38826.16,40212.8,119800],["2021-03-22",40212.8,40675.02,39288.37,40582.58,63000],["2021-03-23",40675.02,41137.24,39011.04,40490.13,70100],["2021-03-24",40212.8,40675.02,37901.72,39288.37,93400],["2021-03-25",40212.8,40675.02,38826.16,39750.59,664400],["2021-03-26",39565.7,40212.8,38826.16,40212.8,50000],["2021-03-29",40582.58,40859.91,39750.59,40859.91,148600],["2021-03-30",41137.24,41599.45,39935.48,41553.23,107500],["2021-03-31",42339.0,42523.89,41044.79,42523.89,61100],["2021-04-01",42986.1,45482.07,42523.89,44372.75,72900],["2021-04-02",45666.96,46221.61,43910.53,45574.51,60100],["2021-04-05",45574.51,46221.61,44002.98,46221.61,108900],["2021-04-06",46683.83,47146.05,45389.63,46868.72,94200],["2021-04-07",47793.15,48070.48,46868.72,48070.48,65700],["2021-04-08",48070.48,49919.34,47978.04,49734.46,83900],["2021-04-09",50751.33,50751.33,49087.35,50751.33,58700],["2021-04-12",50381.56,51305.99,49549.57,51305.99,180000],["2021-04-13",51768.21,52600.2,51305.99,52507.75,120600],["2021-04-14",54541.51,54541.51,52507.75,54356.62,176200],["2021-04-15",54356.62,57777.02,54356.62,56205.48,230900],["2021-04-16",56297.93,58239.23,56297.93,57777.02,129900],["2021-04-19",59163.67,61752.08,58239.23,61752.08,185100],["2021-04-20",63693.38,65172.48,63323.61,65080.03,282500],["2021-04-22",67483.56,67483.56,64432.93,67021.34,228900],["2021-04-23",67298.67,68315.55,62399.18,68315.55,367400],["2021-04-26",71181.29,71181.29,68315.55,70071.97,425800],["2021-04-27",67483.56,70256.85,67483.56,69332.42,234500],["2021-04-28",69332.42,69332.42,64525.37,64525.37,300100],["2021-04-29",60088.1,60088.1,60088.1,60088.1,10900],["2021-05-04",60088.1,60088.1,55928.15,55928.15,7800],["2021-05-05",52045.54,52045.54,52045.54,52045.54,3900],["2021-05-06",48440.25,48440.25,48440.25,48440.25,5000],["2021-05-07",45066.07,45066.07,45066.07,45066.07,3900],["2021-05-10",41923.0,41923.0,41923.0,41923.0,10700],["2021-05-11",39011.04,39011.04,39011.04,39011.04,47100],["2021-05-12",36283.97,41738.12,36283.97,41137.24,774300],["2021-05-13",42616.33,42616.33,38548.83,38733.71,247700],["2021-05-14",41322.12,41322.12,36052.86,38779.93,247300],["2021-05-17",36099.08,37809.28,36099.08,36099.08,257900],["2021-05-18",36099.08,36099.08,33603.11,34157.77,209700],["2021-05-19",32355.13,32355.13,31800.47,31800.47,32700],["2021-05-20",29581.83,29581.83,29581.83,29581.83,16800],["2021-05-21",27548.08,29581.83,27548.08,28657.4,277100],["2021-05-24",29581.83,30644.93,28749.84,30644.93,106100],["2021-05-25",32355.13,32771.12,31892.91,32771.12,114000],["2021-05-26",34481.32,35035.98,32771.12,35035.98,320600],["2021-05-27",36977.29,37485.73,36607.52,37485.73,140500],["2021-05-28",40074.14,40074.14,40027.92,40074.14,174200],["2021-05-31",39380.82,41229.68,37300.84,40675.02,304200],["2021-06-01",41599.45,41599.45,39750.59,40675.02,236200],["2021-06-02",41599.45,41599.45,38826.16,41599.45,184300],["2021-06-03",42523.89,42523.89,40675.02,42339.0,176800],["2021-06-04",41691.9,42986.1,40675.02,42708.77,113700],["2021-06-07",42523.89,42893.66,40490.13,40490.13,45200],["2021-06-08",41599.45,41599.45,38132.83,38363.94,43500],["2021-06-09",35960.42,38363.94,35683.09,35683.09,140400],["2021-06-10",33187.12,34296.44,33187.12,33187.12,220000],["2021-06-11",30876.04,33187.12,30876.04,32355.13,200300],["2021-06-14",30090.27,32355.13,30090.27,30598.71,174000],["2021-06-15",28657.4,32724.9,28657.4,32724.9,225700],["2021-06-16",32724.9,34111.55,32724.9,33187.12,220600],["2021-06-17",32355.13,32355.13,31060.93,31245.81,169400],["2021-06-18",30968.48,31430.7,30044.05,30413.82,201200],["2021-06-21",29396.95,30968.48,29396.95,30691.15,192000],["2021-06-22",30691.15,30968.48,29766.72,30090.27,134600],["2021-06-23",30136.49,30506.27,29119.62,29489.39,935600],["2021-06-24",29859.16,29859.16,28195.18,29027.17,176600],["2021-06-25",28195.18,28749.84,27686.75,28287.63,224300],["2021-06-28",28796.07,28796.07,27732.97,28287.63,109000],["2021-06-29",28657.4,29119.62,28657.4,28749.84,204100],["2021-06-30",29027.17,29027.17,27732.97,28010.3,147800],["2021-07-01",28380.07,28380.07,27085.87,27455.64,173600],["2021-07-02",27455.64,27455.64,25606.77,26161.43,270500],["2021-07-05",26161.43,26161.43,24358.79,24497.46,300600],["2021-07-06",24035.24,24127.68,22787.26,22787.26,370500],["2021-07-07",21261.94,21724.16,21215.72,21215.72,165300],["2021-07-08",19875.29,20845.95,19736.63,19736.63,308400],["2021-07-09",20614.84,21077.06,20337.51,21077.06,419900],["2021-07-12",22509.93,22509.93,22509.93,22509.93,312400],["2021-07-13",24081.46,24081.46,23573.02,24081.46,400400],["2021-07-14",25745.44,25745.44,22417.48,23110.81,616400],["2021-07-15",21493.05,24035.24,21493.05,21724.16,331300],["2021-07-16",20707.28,22186.38,20476.18,20522.4,311900],["2021-07-19",19089.53,19413.08,19089.53,19089.53,598900],["2021-07-20",17795.32,20337.51,17795.32,20060.18,602000],["2021-07-21",20013.96,20013.96,18673.53,18858.42,337100],["2021-07-22",18950.86,18950.86,17980.21,18488.65,337500],["2021-07-23",18211.32,18488.65,17333.11,18026.43,950800],["2021-07-26",17009.55,18026.43,17009.55,17148.22,312300],["2021-07-27",17333.11,17841.54,17240.66,17471.77,250500],["2021-07-28",17471.77,18303.76,17471.77,17887.76,284000],["2021-07-29",17887.76,18488.65,17564.21,18442.42,373600],["2021-07-30",18950.86,18950.86,18396.2,18858.42,344600],["2021-08-02",19135.75,19135.75,18211.32,18488.65,367700],["2021-08-03",18858.42,19782.85,18303.76,19782.85,687900],["2021-08-04",21077.06,21123.28,20152.62,21123.28,498000],["2021-08-05",21261.94,22093.93,20522.4,20892.17,599900],["2021-08-06",21169.5,21169.5,20614.84,20938.39,449400],["2021-08-09",21261.94,21261.94,20152.62,20614.84,701200],["2021-08-10",20661.06,20661.06,19690.41,19875.29,656000],["2021-08-11",20337.51,20337.51,19413.08,20152.62,402300],["2021-08-12",20106.4,20337.51,19597.96,20013.96,338500],["2021-08-13",19967.74,20013.96,19228.19,20013.96,356500],["2021-08-16",20060.18,20707.28,20060.18,20522.4,530400],["2021-08-17",21215.72,21215.72,20013.96,20337.51,281200],["2021-08-18",20429.95,20522.4,19782.85,20106.4,370100],["2021-08-19",19690.41,19967.74,19228.19,19597.96,364500],["2021-08-20",19043.31,19597.96,18257.54,18488.65,724500],["2021-08-23",18303.76,18303.76,17425.55,17564.21,770200],["2021-08-24",18118.87,18442.42,17656.66,18072.65,436200],["2021-08-25",18072.65,18488.65,17933.99,18442.42,325300],["2021-08-26",18904.64,19413.08,18442.42,19135.75,312600],["2021-08-27",19413.08,19413.08,18211.32,19320.63,358800],["2021-08-30",19551.74,19551.74,18488.65,18719.75,967500],["2021-08-31",18442.42,18719.75,18211.32,18303.76,568000],["2021-09-01",18488.65,18581.09,17933.99,18534.87,417500],["2021-09-06",18534.87,18534.87,18026.43,18257.54,557800],["2021-09-07",18396.2,18396.2,17933.99,18118.87,380600],["2021-09-08",18118.87,18118.87,16917.11,17933.99,307700],["2021-09-09",17564.21,18211.32,17564.21,17749.1,460400],["2021-09-10",17933.99,17933.99,17286.88,17749.1,599700],["2021-09-13",17749.1,18765.98,17379.33,18303.76,663300],["2021-09-14",18026.43,18950.86,17933.99,18488.65,632000],["2021-09-15",18858.42,18858.42,18396.2,18719.75,571600],["2021-09-16",18719.75,18719.75,18211.32,18303.76,535300],["2021-09-17",18488.65,18673.53,18303.76,18581.09,464600],["2021-09-20",18581.09,18581.09,17564.21,17933.99,847600],["2021-09-21",17656.66,17656.66,17009.55,17379.33,1050800],["2021-09-22",17656.66,18581.09,17656.66,18581.09,1815300],["2021-09-23",19875.29,19875.29,19413.08,19875.29,1732100],["2021-09-24",20060.18,21261.94,18858.42,21261.94,2431500],["2021-09-27",21724.16,22741.03,21261.94,22278.82,3073300],["2021-09-28",21261.94,21724.16,20753.5,20753.5,1192000],["2021-09-29",19320.63,20429.95,19320.63,19320.63,2158200],["2021-09-30",19415.34,20599.21,19415.34,19841.53,897600],["2021-10-01",19888.89,19888.89,18468.25,18610.32,1462900],["2021-10-04",18562.96,19367.99,17521.16,18657.67,2994800],["2021-10-05",18752.38,18752.38,17805.29,17852.65,1460100],["2021-10-06",17994.71,18373.54,17805.29,18231.48,944700],["2021-10-07",18184.13,19462.7,17947.35,19462.7,2288600],["2021-10-08",19699.47,20646.56,19225.93,19462.7,1263900],["2021-10-11",19462.7,19462.7,18610.32,18847.09,1026800],["2021-10-12",18989.15,19178.57,18468.25,18941.8,726000],["2021-10-13",18989.15,19415.34,18847.09,19225.93,848000],["2021-10-14",19415.34,19888.89,19273.28,19604.76,780400],["2021-10-15",19699.47,19794.18,19225.93,19604.76,850100],["2021-10-18",19273.28,19699.47,18847.09,18847.09,1201000],["2021-10-19",18847.09,18941.8,18278.84,18515.61,1222400],["2021-10-20",18515.61,18515.61,17805.29,18278.84,1799200],["2021-10-21",17994.71,18941.8,17994.71,18420.9,672000],["2021-10-22",18278.84,18562.96,17994.71,18184.13,819000],["2021-10-25",17994.71,18468.25,17994.71,18468.25,1018400],["2021-10-26",18515.61,18657.67,18184.13,18657.67,991600],["2021-10-27",18752.38,19462.7,18705.03,19415.34,1977900],["2021-10-28",19415.34,19888.89,19415.34,19510.05,1337300],["2021-10-29",19415.34,19415.34,18847.09,18989.15,1746300],["2021-11-01",19131.22,19415.34,18894.44,19083.86,1545100],["2021-11-02",19083.86,20409.79,18894.44,20409.79,3330700],["2021-11-03",21830.42,21830.42,20457.14,20457.14,5087800],["2021-11-04",20835.98,21783.07,20693.92,21546.3,2054900],["2021-11-05",21498.94,23014.29,20835.98,23014.29,3511000],["2021-11-08",24150.79,24624.34,23677.25,24624.34,2865400],["2021-11-09",26329.1,26329.1,24908.47,25760.85,3648300],["2021-11-10",25097.88,27086.77,24813.76,26707.94,2505900],["2021-11-11",26992.06,27465.61,26234.39,26755.29,2919800],["2021-11-12",26707.94,26707.94,25097.88,25287.3,3881300],["2021-11-15",25097.88,27039.42,25097.88,27039.42,3387200],["2021-11-16",27181.48,28128.57,26518.52,27560.32,2055000],["2021-11-17",27370.9,27465.61,26802.65,26850.0,1810000],["2021-11-18",26850.0,27939.15,26329.1,27655.03,2229300],["2021-11-19",27465.61,27465.61,25760.85,26707.94,3092300],["2021-11-22",26423.81,26423.81,24861.11,24861.11,2613800],["2021-11-23",23203.7,25097.88,23156.35,25097.88,2723600],["2021-11-24",24908.47,25097.88,23582.54,23677.25,1039200],["2021-11-25",23487.83,25334.66,23108.99,25334.66,1311300],["2021-11-26",25950.26,26044.97,24955.82,25382.01,1172900],["2021-11-29",24056.08,25382.01,24056.08,24671.69,871300],["2021-11-30",26044.97,26044.97,24624.34,25097.88,975900],["2021-12-01",24813.76,25334.66,24434.92,25050.53,925300],["2021-12-02",25382.01,25382.01,24624.34,24813.76,715000],["2021-12-03",24861.11,24908.47,23677.25,23771.96,1163400],["2021-12-06",23582.54,23771.96,22114.55,22114.55,1380200],["2021-12-07",22209.26,23014.29,21309.52,22351.32,918400],["2021-12-08",22351.32,22351.32,21593.65,21688.36,635500],["2021-12-09",21688.36,23014.29,21309.52,22919.58,900300],["2021-12-10",22966.93,23061.64,22256.61,22540.74,478300],["2021-12-13",22540.74,23866.67,22446.03,23582.54,686500],["2021-12-14",23582.54,25192.59,23582.54,25192.59,2368300],["2021-12-15",25902.91,25902.91,24955.82,25571.43,1290400],["2021-12-16",25003.17,26613.23,25003.17,26187.04,1543400],["2021-12-17",26187.04,26755.29,25571.43,26281.75,1383900],["2021-12-20",26329.1,26376.46,25571.43,26044.97,1077900],["2021-12-21",25666.14,27465.61,25571.43,27181.48,2480400],["2021-12-22",27939.15,27939.15,26518.52,27086.77,1450900],["2021-12-23",27086.77,28317.99,26044.97,28317.99,3470700],["2021-12-24",29170.37,29170.37,28175.93,28838.89,1674000],["2021-12-27",28838.89,29643.92,27276.19,28412.7,1475500],["2021-12-28",27939.15,29833.33,27797.09,28696.83,1873100],["2021-12-29",28696.83,28696.83,26944.71,26944.71,1538200],["2021-12-30",26518.52,27276.19,25950.26,26518.52,1902300],["2021-12-31",26471.16,26802.65,25666.14,26044.97,1319300],["2022-01-04",25760.85,27465.61,25666.14,26423.81,895200],["2022-01-05",26518.52,26518.52,26139.68,26518.52,1079300],["2022-01-06",26850.0,27465.61,26518.52,26802.65,1213500],["2022-01-07",26518.52,28223.28,26234.39,27891.8,1941700],["2022-01-10",28886.24,29833.33,28412.7,28886.24,3205900],["2022-01-11",28602.12,30827.78,27702.38,29123.02,2096400],["2022-01-12",28602.12,29833.33,27086.77,27465.61,2599000],["2022-01-13",27939.15,27939.15,25571.43,25571.43,1742700],["2022-01-14",23866.67,25571.43,23819.31,24387.57,1532700],["2022-01-17",24624.34,25382.01,22682.8,22682.8,1372900],["2022-01-18",21120.11,21783.07,21120.11,21120.11,1330900],["2022-01-19",19699.47,21309.52,19699.47,21120.11,1388900],["2022-01-20",21120.11,22540.74,20457.14,22256.61,845400],["2022-01-21",21972.49,22919.58,21783.07,22398.68,916500],["2022-01-24",22067.2,22067.2,20835.98,20835.98,629100],["2022-01-25",19415.34,20835.98,19415.34,20078.31,684800],["2022-01-26",20646.56,20646.56,19415.34,19604.76,761000],["2022-01-27",19794.18,20267.72,19604.76,19983.6,400600],["2022-01-28",20741.27,20835.98,19888.89,20835.98,855700],["2022-02-07",21309.52,22256.61,20835.98,21972.49,788700],["2022-02-08",21972.49,22161.9,21546.3,22161.9,515700],["2022-02-09",21593.65,22161.9,21546.3,21688.36,549100],["2022-02-10",21688.36,21688.36,21214.81,21688.36,521100],["2022-02-11",21783.07,21783.07,21309.52,21783.07,486100],["2022-02-14",21309.52,21688.36,21025.4,21025.4,799800],["2022-02-15",21025.4,21783.07,20978.04,21214.81,1138700],["2022-02-16",21309.52,22256.61,21309.52,21546.3,646400],["2022-02-17",21593.65,22067.2,21546.3,21925.13,611400],["2022-02-18",21783.07,22635.45,21309.52,22446.03,935200],["2022-02-21",22540.74,22966.93,22446.03,22493.39,975700],["2022-02-22",22209.26,22446.03,21641.01,21972.49,986500],["2022-02-23",22019.84,23108.99,22019.84,22493.39,682700],["2022-02-24",22493.39,22540.74,20930.69,21972.49,1422100],["2022-02-25",21972.49,22493.39,21593.65,21593.65,1115300],["2022-02-28",21593.65,23061.64,21593.65,23061.64,1698700],["2022-03-01",23677.25,24340.21,23014.29,23014.29,1948500],["2022-03-02",22540.74,23866.67,22540.74,23203.7,1543200],["2022-03-03",23061.64,24576.98,23061.64,23866.67,2056500],["2022-03-04",24624.34,24624.34,23866.67,24008.73,1435400],["2022-03-07",24150.79,25666.14,24150.79,25382.01,2497400],["2022-03-08",25997.62,26092.33,24624.34,24624.34,2285000],["2022-03-09",24624.34,25524.07,23487.83,25287.3,2075700],["2022-03-10",25192.59,25287.3,24150.79,24482.28,1162300],["2022-03-11",24624.34,25760.85,23771.96,24624.34,1399300],["2022-03-14",24434.92,24624.34,22919.58,22919.58,1727600],["2022-03-15",23014.29,23203.7,22256.61,22635.45,1078100],["2022-03-16",22635.45,23677.25,22635.45,22682.8,610900],["2022-03-17",22730.16,23203.7,22682.8,22824.87,913600],["2022-03-18",22872.22,23298.41,22635.45,23203.7,796700],["2022-03-21",23203.7,23677.25,23014.29,23203.7,719000],["2022-03-22",23156.35,23866.67,22872.22,23487.83,1322300],["2022-03-23",23487.83,23961.38,22730.16,23487.83,1133700],["2022-03-24",23298.41,23866.67,23108.99,23629.89,770900],["2022-03-25",23582.54,24008.73,23582.54,23677.25,1021700],["2022-03-28",23582.54,24150.79,23108.99,23582.54,1185600],["2022-03-29",23819.31,25097.88,23487.83,24624.34,1680700],["2022-03-30",24624.34,24813.76,23345.77,23487.83,1672700],["2022-03-31",23487.83,23582.54,22730.16,23345.77,874900],["2022-04-01",22777.51,23345.77,22256.61,23345.77,1055300],["2022-04-04",23487.83,23487.83,22730.16,22730.16,1042600],["2022-04-05",22588.1,23014.29,22588.1,22824.87,4090600],["2022-04-06",22351.32,22730.16,21877.78,21877.78,1218600],["2022-04-07",21877.78,21877.78,21072.75,21072.75,1357700],["2022-04-08",21120.11,21593.65,21072.75,21120.11,603800],["2022-04-12",21262.17,21498.94,19888.89,19983.6,786600],["2022-04-13",19983.6,20457.14,19604.76,20457.14,707000],["2022-04-14",20835.98,20883.33,20267.72,20362.43,594900],["2022-04-15",20362.43,20362.43,19699.47,19983.6,493100],["2022-04-18",19794.18,19983.6,18610.32,18610.32,1144000],["2022-04-19",18894.44,18894.44,17331.75,17331.75,954900],["2022-04-20",16432.01,16810.85,16147.88,16147.88,830100],["2022-04-21",15058.73,15626.98,15058.73,15058.73,1204100],["2022-04-22",15058.73,15626.98,14016.93,15106.08,938600],["2022-04-25",15248.15,15437.57,14064.29,14064.29,702000],["2022-04-26",13638.1,13827.51,13117.2,13827.51,748100],["2022-04-27",13922.22,14490.48,13543.39,14490.48,534200],["2022-04-28",14679.89,15437.57,14632.54,15011.38,585600],["2022-04-29",15011.38,15437.57,14774.6,15437.57,422200],["2022-05-04",15674.34,15674.34,14869.31,14964.02,390500],["2022-05-05",14964.02,15437.57,14443.12,14632.54,362500],["2022-05-06",14158.99,14395.77,13685.45,13685.45,524200],["2022-05-09",13638.1,13638.1,12738.36,12738.36,525700],["2022-05-10",11980.69,12738.36,11885.98,12312.17,366200],["2022-05-11",12406.88,12880.42,12406.88,12785.71,299400],["2022-05-12",12785.71,12880.42,11933.33,11933.33,395400],["2022-05-13",11933.33,11933.33,11128.31,11128.31,615200],["2022-05-16",11223.02,11649.21,10796.83,10796.83,397600],["2022-05-17",10465.34,11507.14,10465.34,11507.14,453200],["2022-05-18",11885.98,12122.75,11696.56,11743.92,432700],["2022-05-19",11080.95,11838.62,11080.95,11743.92,448800],["2022-05-20",11743.92,12170.11,11696.56,11838.62,419100],["2022-05-23",11933.33,12028.04,11317.72,11459.79,224200],["2022-05-24",11459.79,11649.21,10986.24,11459.79,270100],["2022-05-25",11649.21,11933.33,11412.43,11885.98,458800],["2022-05-26",12122.75,12406.88,12028.04,12312.17,486200],["2022-05-27",12264.81,13164.55,12264.81,13164.55,1167600],["2022-05-30",13732.8,14064.29,13448.68,14064.29,1136000],["2022-05-31",13827.51,14111.64,13543.39,13543.39,817700],["2022-06-01",13259.26,13590.74,12975.13,13590.74,734500],["2022-06-02",13543.39,14111.64,13117.2,13543.39,648400],["2022-06-03",13638.1,13638.1,13069.84,13164.55,417100],["2022-06-06",13543.39,13590.74,12880.42,12880.42,390000],["2022-06-07",12596.3,13780.16,12596.3,13638.1,1073100],["2022-06-08",13543.39,14395.77,13543.39,14158.99,830800],["2022-06-09",14111.64,14348.41,13827.51,14016.93,1136900],["2022-06-10",13732.8,14016.93,13164.55,13164.55,755800],["2022-06-13",12312.17,12785.71,12264.81,12264.81,712600],["2022-06-14",11459.79,12264.81,11459.79,11696.56,2239300],["2022-06-15",11649.21,11885.98,10891.53,11175.66,445900],["2022-06-16",11554.5,11743.92,11270.37,11270.37,354800],["2022-06-17",10607.41,11128.31,10512.7,10512.7,2358500],["2022-06-20",10512.7,10844.18,9802.38,9802.38,591800],["2022-06-21",9423.54,9897.09,9186.77,9186.77,512900],["2022-06-22",9612.96,9802.38,9281.48,9802.38,2087500],["2022-06-23",10465.34,10465.34,10039.15,10465.34,556700],["2022-06-24",10465.34,10749.47,10275.93,10370.63,197500],["2022-06-27",10370.63,11080.95,10133.86,11080.95,2194000],["2022-06-28",11554.5,11649.21,11033.6,11459.79,466300],["2022-06-29",11223.02,11317.72,10891.53,11033.6,224800],["2022-06-30",11033.6,11270.37,10275.93,10275.93,301100],["2022-07-01",10228.57,10986.24,9944.44,10986.24,1356700],["2022-07-04",11175.66,11554.5,11033.6,11175.66,174900],["2022-07-05",11175.66,11270.37,10654.76,10702.12,205500],["2022-07-06",10275.93,10702.12,10228.57,10275.93,203900],["2022-07-07",10086.51,10465.34,10086.51,10417.99,123900],["2022-07-08",10417.99,10749.47,10417.99,10702.12,170000],["2022-07-11",10654.76,11080.95,10417.99,10512.7,223000],["2022-07-12",10512.7,10986.24,10512.7,10986.24,282400],["2022-07-13",11175.66,11223.02,10891.53,10891.53,221500],["2022-07-14",10749.47,11175.66,10749.47,11128.31,223900],["2022-07-15",11175.66,11412.43,11080.95,11080.95,447800],["2022-07-18",11128.31,11317.72,11080.95,11223.02,310900],["2022-07-19",10986.24,11175.66,10938.89,11128.31,206900],["2022-07-20",11365.08,11554.5,11317.72,11459.79,1957900],["2022-07-21",11365.08,11412.43,11128.31,11175.66,2280427],["2022-07-22",11175.66,11270.37,11175.66,11223.02,249900],["2022-07-25",11080.95,11175.66,10796.83,10891.53,259100],["2022-07-26",11033.6,11080.95,10844.18,10844.18,194700],["2022-07-27",10844.18,11128.31,10654.76,10986.24,133900],["2022-07-28",11223.02,11743.92,11080.95,11743.92,2424300],["2022-07-29",11980.69,12264.81,11743.92,11743.92,983400],["2022-08-01",11743.92,12217.46,11649.21,12075.4,464100],["2022-08-02",12075.4,12217.46,11838.62,12122.75,553800],["2022-08-03",12028.04,12075.4,11791.27,12075.4,512600],["2022-08-04",12217.46,12454.23,11933.33,12122.75,1007500],["2022-08-05",12075.4,12927.78,11933.33,12927.78,4485827],["2022-08-08",13069.84,13543.39,12880.42,12975.13,671000],["2022-08-09",13069.84,13069.84,12738.36,12880.42,484500],["2022-08-10",12880.42,13069.84,12785.71,12927.78,539100],["2022-08-11",13211.9,13211.9,12217.46,12264.81,1128500],["2022-08-12",12264.81,12691.01,11933.33,12643.65,419300],["2022-08-15",12785.71,12785.71,12406.88,12596.3,350100],["2022-08-16",12596.3,12643.65,12406.88,12454.23,364300],["2022-08-17",12454.23,12548.94,12217.46,12264.81,456500],["2022-08-18",12312.17,12359.52,11933.33,12075.4,421000],["2022-08-19",12075.4,12264.81,11838.62,11933.33,374700],["2022-08-22",11933.33,12122.75,11459.79,11459.79,433000],["2022-08-23",11459.79,11933.33,11365.08,11743.92,2199900],["2022-08-24",11980.69,12548.94,11649.21,12548.94,1163100],["2022-08-25",12596.3,12833.07,12501.59,12548.94,670900],["2022-08-26",12643.65,12643.65,12217.46,12264.81,1257300],["2022-08-29",11838.62,12028.04,11507.14,11743.92,910500],["2022-08-30",11791.27,12122.75,11791.27,11885.98,347800],["2022-08-31",11838.62,11980.69,11838.62,11933.33,317600],["2022-09-05",11838.62,12028.04,11838.62,11933.33,205200],["2022-09-06",11980.69,12028.04,11649.21,11791.27,421700],["2022-09-07",11649.21,11649.21,11365.08,11365.08,547000],["2022-09-08",11365.08,11554.5,11080.95,11128.31,574800],["2022-09-09",11128.31,11223.02,10891.53,11223.02,297500],["2022-09-12",11175.66,11601.85,11175.66,11270.37,258700],["2022-09-13",11270.37,11838.62,11175.66,11601.85,369100],["2022-09-14",11175.66,11507.14,11175.66,11365.08,251200],["2022-09-15",11365.08,11696.56,11317.72,11459.79,342500],["2022-09-16",11365.08,12217.46,11317.72,12217.46,7401900],["2022-09-19",12501.59,12785.71,11980.69,12122.75,1167000],["2022-09-20",12170.11,12359.52,11459.79,11743.92,1718100],["2022-09-21",11743.92,12170.11,11649.21,12075.4,570200],["2022-09-22",12170.11,12643.65,12170.11,12359.52,2083500],["2022-09-23",12548.94,12548.94,12028.04,12170.11,983300],["2022-09-26",11743.92,12122.75,11365.08,11365.08,1458200],["2022-09-27",11412.43,11507.14,10607.41,10607.41,1061700],["2022-09-28",10323.28,10607.41,10039.15,10181.22,725000],["2022-09-29",10417.99,10512.7,9849.74,9849.74,383000],["2022-09-30",9518.25,10133.86,9376.19,10039.15,610900],["2022-10-03",10039.15,10323.28,9376.19,9376.19,276600],["2022-10-04",9565.61,9944.44,9395.13,9470.9,328500],["2022-10-05",9944.44,9991.8,9565.61,9897.09,251800],["2022-10-06",9897.09,10133.86,9433.02,9433.02,266600],["2022-10-07",9470.9,9470.9,8798.47,8950.0,554900],["2022-10-10",8571.16,9186.77,8504.87,8950.0,362300],["2022-10-11",9300.0,9300.0,8350.0,8700.0,326800],["2022-10-12",8700.0,9000.0,8600.0,9000.0,202500],["2022-10-13",9190.0,9630.0,9000.0,9620.0,474600],["2022-10-14",10000.0,10000.0,9580.0,9800.0,297600],["2022-10-17",9500.0,9900.0,9450.0,9770.0,154000],["2022-10-18",9800.0,9950.0,9700.0,9800.0,197500],["2022-10-19",9800.0,9800.0,9600.0,9650.0,75900],["2022-10-20",9600.0,9760.0,9520.0,9600.0,61800],["2022-10-21",9780.0,9780.0,8930.0,9000.0,198200],["2022-10-24",9060.0,9070.0,8370.0,8370.0,267800],["2022-10-25",8010.0,8400.0,7790.0,7800.0,1279000],["2022-10-26",7820.0,8000.0,7300.0,7800.0,164900],["2022-10-27",7800.0,8340.0,7800.0,8330.0,1204500],["2022-10-28",8600.0,8700.0,8400.0,8430.0,200300],["2022-10-31",8500.0,8600.0,8180.0,8450.0,177100],["2022-11-01",8500.0,8550.0,8280.0,8400.0,120900],["2022-11-02",8350.0,8400.0,8200.0,8280.0,104800],["2022-11-03",8100.0,8350.0,8100.0,8150.0,161800],["2022-11-04",8140.0,8500.0,7590.0,8500.0,342100],["2022-11-07",8550.0,8600.0,8000.0,8000.0,217100],["2022-11-08",7900.0,8150.0,7800.0,8120.0,359400],["2022-11-09",7750.0,8160.0,7700.0,7950.0,181200],["2022-11-10",7900.0,7900.0,7400.0,7400.0,288600],["2022-11-11",7480.0,7780.0,6890.0,6890.0,378200],["2022-11-14",6410.0,7370.0,6410.0,6410.0,380900],["2022-11-15",5970.0,5970.0,5970.0,5970.0,118900],["2022-11-16",5560.0,6100.0,5560.0,6100.0,8589100],["2022-11-17",5700.0,6250.0,5680.0,6150.0,4246500],["2022-11-18",6200.0,6300.0,5720.0,5720.0,3487500],["2022-11-21",5720.0,6000.0,5650.0,5740.0,2371000],["2022-11-22",5750.0,6100.0,5730.0,5950.0,2712400],["2022-11-23",5720.0,5970.0,5540.0,5540.0,1919100],["2022-11-24",5320.0,5460.0,5160.0,5160.0,3176500],["2022-11-25",5200.0,5400.0,5200.0,5400.0,1158900],["2022-11-28",5580.0,5770.0,5540.0,5770.0,2661400],["2022-11-29",6000.0,6060.0,5600.0,5970.0,2590100],["2022-11-30",6070.0,6350.0,5900.0,6260.0,2397800],["2022-12-01",6390.0,6690.0,6360.0,6680.0,4298100],["2022-12-02",6680.0,6830.0,6300.0,6830.0,2206400],["2022-12-05",7130.0,7130.0,6660.0,6680.0,1905900],["2022-12-06",6680.0,7140.0,6300.0,6680.0,4336700],["2022-12-07",6700.0,6800.0,6360.0,6360.0,1485900],["2022-12-08",6440.0,6670.0,6350.0,6400.0,1346100],["2022-12-09",6500.0,6540.0,6300.0,6380.0,758000],["2022-12-12",6370.0,6790.0,6370.0,6430.0,1395900],["2022-12-13",6440.0,6600.0,5980.0,6200.0,1292600],["2022-12-14",6450.0,6450.0,6200.0,6390.0,961600],["2022-12-15",6380.0,6480.0,6250.0,6380.0,477200],["2022-12-16",6280.0,6450.0,6210.0,6380.0,783900],["2022-12-19",6400.0,6650.0,6390.0,6400.0,1281600],["2022-12-20",6360.0,6430.0,5980.0,5980.0,1183000],["2022-12-21",6360.0,6360.0,5570.0,5700.0,1299800],["2022-12-22",5750.0,5990.0,5540.0,5750.0,646300],["2022-12-23",5610.0,5700.0,5540.0,5610.0,272100],["2022-12-26",5610.0,5610.0,5250.0,5250.0,617900],["2022-12-27",5160.0,5400.0,5150.0,5400.0,618200],["2022-12-28",5490.0,5550.0,5350.0,5520.0,407600],["2022-12-29",5260.0,5510.0,5140.0,5350.0,418200],["2022-12-30",5470.0,5470.0,5200.0,5220.0,555400],["2023-01-03",5240.0,5580.0,5220.0,5580.0,641500],["2023-01-04",5600.0,5750.0,5600.0,5670.0,719800],["2023-01-05",5730.0,5760.0,5550.0,5690.0,428100],["2023-01-06",5650.0,5720.0,5520.0,5550.0,444500],["2023-01-09",5570.0,5640.0,5530.0,5560.0,209200],["2023-01-10",5620.0,5620.0,5530.0,5580.0,387700],["2023-01-11",5610.0,5740.0,5580.0,5700.0,456800],["2023-01-12",5790.0,5790.0,5600.0,5640.0,219700],["2023-01-13",5640.0,5700.0,5530.0,5530.0,527000],["2023-01-16",5530.0,5640.0,5530.0,5550.0,331700],["2023-01-17",5590.0,5630.0,5550.0,5610.0,470700],["2023-01-18",5750.0,5770.0,5660.0,5740.0,520800],["2023-01-19",5740.0,5890.0,5740.0,5800.0,625000],["2023-01-27",5860.0,6200.0,5850.0,6200.0,828600],["2023-01-30",6480.0,6630.0,6310.0,6630.0,1981300],["2023-01-31",6690.0,6930.0,6460.0,6590.0,1371500],["2023-02-01",6700.0,6750.0,6130.0,6130.0,1446600],["2023-02-02",6130.0,6190.0,5900.0,6040.0,935800],["2023-02-03",6100.0,6100.0,5900.0,6050.0,571100],["2023-02-06",6050.0,6060.0,5920.0,6060.0,404400],["2023-02-07",6000.0,6180.0,5850.0,5950.0,586700],["2023-02-08",5990.0,6300.0,5950.0,6200.0,729200],["2023-02-09",6270.0,6400.0,6180.0,6300.0,835200],["2023-02-10",6300.0,6390.0,6060.0,6080.0,549200],["2023-02-13",5960.0,6080.0,5660.0,5740.0,1221300],["2023-02-14",5870.0,5870.0,5670.0,5780.0,339000],["2023-02-15",5790.0,6000.0,5750.0,5940.0,303200],["2023-02-16",6000.0,6090.0,5960.0,6080.0,575300],["2023-02-17",6130.0,6130.0,5800.0,6050.0,1339600],["2023-02-20",6010.0,6260.0,6010.0,6210.0,767000],["2023-02-21",6270.0,6350.0,6170.0,6170.0,803500],["2023-02-22",6100.0,6150.0,5920.0,5920.0,1088300],["2023-02-23",5920.0,6000.0,5750.0,5900.0,616700],["2023-02-24",6000.0,6000.0,5810.0,5850.0,286800],["2023-02-27",5770.0,5880.0,5670.0,5800.0,469700],["2023-02-28",5800.0,5830.0,5720.0,5720.0,465900],["2023-03-01",5720.0,5800.0,5630.0,5800.0,478700],["2023-03-02",5890.0,5890.0,5700.0,5790.0,292200],["2023-03-03",5780.0,5850.0,5710.0,5710.0,221000],["2023-03-06",5850.0,5850.0,5710.0,5710.0,186600],["2023-03-07",5780.0,5780.0,5660.0,5670.0,249100],["2023-03-08",5670.0,5720.0,5590.0,5690.0,329800],["2023-03-09",5700.0,5840.0,5700.0,5800.0,275200],["2023-03-10",5780.0,5830.0,5700.0,5790.0,230900],["2023-03-13",5700.0,5780.0,5650.0,5690.0,343500],["2023-03-14",5690.0,5700.0,5590.0,5660.0,322700],["2023-03-15",5750.0,5790.0,5700.0,5740.0,396300],["2023-03-16",5750.0,5750.0,5640.0,5710.0,262600],["2023-03-17",5730.0,5770.0,5650.0,5690.0,399200],["2023-03-20",5700.0,5700.0,5600.0,5600.0,215800],["2023-03-21",5600.0,5650.0,5580.0,5610.0,164900],["2023-03-22",5610.0,5680.0,5600.0,5610.0,179300],["2023-03-23",5610.0,5670.0,5610.0,5640.0,155100],["2023-03-24",5700.0,5700.0,5620.0,5700.0,304300],["2023-03-27",5700.0,5760.0,5700.0,5740.0,199200],["2023-03-28",5800.0,5850.0,5710.0,5720.0,332800],["2023-03-29",5730.0,5780.0,5710.0,5750.0,170400],["2023-03-30",5760.0,5790.0,5730.0,5730.0,340300],["2023-03-31",5740.0,5740.0,5650.0,5700.0,263800],["2023-04-03",5790.0,5810.0,5730.0,5800.0,506000],["2023-04-04",5810.0,6030.0,5810.0,6000.0,1040800],["2023-04-05",6010.0,6080.0,5930.0,6020.0,536100],["2023-04-06",6100.0,6310.0,6020.0,6050.0,1162500],["2023-04-07",6100.0,6120.0,5900.0,6000.0,546400],["2023-04-10",6070.0,6100.0,5910.0,5920.0,434100],["2023-04-11",5940.0,6100.0,5920.0,6000.0,521200],["2023-04-12",5990.0,6040.0,5950.0,5980.0,689300],["2023-04-13",6020.0,6100.0,5880.0,5880.0,972100],["2023-04-14",5990.0,5990.0,5600.0,5600.0,1701300],["2023-04-17",5520.0,5680.0,5520.0,5590.0,595900],["2023-04-18",5600.0,5670.0,5480.0,5560.0,773800],["2023-04-19",5600.0,5700.0,5560.0,5620.0,509500],["2023-04-20",5640.0,5760.0,5480.0,5660.0,448900],["2023-04-21",5660.0,5700.0,5560.0,5590.0,480600],["2023-04-24",5590.0,5600.0,5540.0,5550.0,467400],["2023-04-25",5550.0,5650.0,5510.0,5580.0,473400],["2023-04-26",5600.0,5600.0,5460.0,5580.0,662800],["2023-04-27",5580.0,5680.0,5570.0,5600.0,353200],["2023-04-28",5610.0,5810.0,5610.0,5700.0,724300],["2023-05-04",5750.0,5750.0,5630.0,5700.0,395300],["2023-05-05",5620.0,5700.0,5610.0,5700.0,575400],["2023-05-08",5600.0,5620.0,5350.0,5380.0,3793900],["2023-05-09",5380.0,5750.0,5150.0,5750.0,3257800],["2023-05-10",6100.0,6100.0,5720.0,5820.0,5488600],["2023-05-11",5830.0,5860.0,5670.0,5740.0,1858600],["2023-05-12",5760.0,5800.0,5700.0,5730.0,994300],["2023-05-15",5990.0,6100.0,5800.0,5800.0,2947200],["2023-05-16",5910.0,5970.0,5700.0,5940.0,1614700],["2023-05-17",6000.0,6350.0,6000.0,6220.0,7356400],["2023-05-18",6220.0,6450.0,6100.0,6180.0,2129800],["2023-05-19",6160.0,6260.0,5850.0,5900.0,3612400],["2023-05-22",5900.0,5990.0,5890.0,5970.0,1617600],["2023-05-23",5980.0,6150.0,5880.0,5900.0,1713000],["2023-05-24",5920.0,6090.0,5900.0,6000.0,2248500],["2023-05-25",5900.0,5990.0,5900.0,5900.0,1064500],["2023-05-26",5950.0,6310.0,5940.0,6310.0,4652700],["2023-05-29",6750.0,6750.0,6560.0,6750.0,3718800],["2023-05-30",6890.0,6890.0,6570.0,6700.0,5191900],["2023-05-31",6720.0,7100.0,6630.0,6900.0,4213800],["2023-06-01",6900.0,7220.0,6900.0,6970.0,3320500],["2023-06-02",6970.0,7100.0,6700.0,6700.0,4821800],["2023-06-05",6730.0,6840.0,6600.0,6740.0,3553800],["2023-06-06",6790.0,7120.0,6760.0,6960.0,2645500],["2023-06-07",7000.0,7300.0,6940.0,7120.0,3529700],["2023-06-08",7190.0,7250.0,6880.0,6880.0,4650100],["2023-06-09",6900.0,7060.0,6740.0,7060.0,2472900],["2023-06-12",7120.0,7550.0,6940.0,7550.0,5884700],["2023-06-13",7980.0,8000.0,7670.0,7730.0,3139400],["2023-06-14",7740.0,7800.0,7300.0,7320.0,4765500],["2023-06-15",7300.0,7320.0,7100.0,7220.0,2602400],["2023-06-16",7440.0,7470.0,7150.0,7170.0,2274900],["2023-06-19",7170.0,7260.0,7110.0,7110.0,2131100],["2023-06-20",7160.0,7310.0,7110.0,7310.0,1415200],["2023-06-21",7330.0,7450.0,7300.0,7390.0,2066500],["2023-06-22",7380.0,7550.0,7370.0,7430.0,2124800],["2023-06-23",7420.0,7570.0,7420.0,7540.0,2874900],["2023-06-26",7490.0,7580.0,7200.0,7300.0,2209100],["2023-06-27",7310.0,7380.0,7190.0,7210.0,2060700],["2023-06-28",7220.0,7280.0,7040.0,7090.0,3088900],["2023-06-29",7100.0,7140.0,6800.0,6800.0,3217400],["2023-06-30",6800.0,6890.0,6680.0,6850.0,1781600],["2023-07-03",6900.0,6950.0,6820.0,6840.0,696600],["2023-07-04",6840.0,6990.0,6810.0,6970.0,1229700],["2023-07-05",7000.0,7080.0,6910.0,6920.0,1255500],["2023-07-06",6920.0,6940.0,6750.0,6770.0,1140700],["2023-07-07",6760.0,6800.0,6670.0,6700.0,1249700],["2023-07-10",6790.0,6950.0,6790.0,6880.0,1014900],["2023-07-11",6910.0,7040.0,6910.0,6990.0,1900200],["2023-07-12",7010.0,7040.0,6880.0,6880.0,978200],["2023-07-13",6890.0,6950.0,6880.0,6900.0,1334900],["2023-07-14",7000.0,7180.0,6930.0,7150.0,3018700],["2023-07-17",7230.0,7330.0,7160.0,7210.0,1780600],["2023-07-18",7220.0,7250.0,7010.0,7110.0,1776600],["2023-07-19",7180.0,7300.0,7090.0,7100.0,1299500],["2023-07-20",7090.0,7590.0,7060.0,7590.0,3019400],["2023-07-21",8120.0,8120.0,7670.0,7680.0,5960800],["2023-07-24",7950.0,8210.0,7770.0,8210.0,8161900],["2023-07-25",8400.0,8500.0,8210.0,8400.0,4982500],["2023-07-26",8460.0,8460.0,8220.0,8350.0,3053600],["2023-07-27",8320.0,8440.0,8000.0,8200.0,4452900],["2023-07-28",8200.0,8580.0,8160.0,8430.0,3057200],["2023-07-31",9000.0,9000.0,8650.0,8700.0,2772500],["2023-08-01",8700.0,8700.0,8200.0,8330.0,3438800],["2023-08-02",8310.0,8350.0,8110.0,8310.0,2125500],["2023-08-03",8360.0,8560.0,8270.0,8400.0,2256000],["2023-08-04",8500.0,8700.0,8400.0,8500.0,2689000],["2023-08-07",8650.0,8890.0,8550.0,8750.0,2898400],["2023-08-08",8750.0,8900.0,8640.0,8780.0,2801800],["2023-08-09",8780.0,8880.0,8660.0,8760.0,2639900],["2023-08-10",8760.0,8780.0,8400.0,8400.0,4270200],["2023-08-11",8400.0,8400.0,8060.0,8250.0,2853200],["2023-08-14",8200.0,8410.0,8200.0,8310.0,1715000],["2023-08-15",8350.0,8490.0,8350.0,8380.0,1306900],["2023-08-16",8360.0,8400.0,8200.0,8260.0,1605900],["2023-08-17",8260.0,8290.0,7950.0,7950.0,3034000],["2023-08-18",7800.0,7900.0,7400.0,7400.0,4241600],["2023-08-21",7000.0,7400.0,6900.0,7020.0,2296300],["2023-08-22",7030.0,7270.0,6950.0,7260.0,2083700],["2023-08-23",7310.0,7350.0,7140.0,7170.0,861300],["2023-08-24",7190.0,7340.0,7080.0,7280.0,1100900],["2023-08-25",7290.0,7390.0,7160.0,7170.0,1770300],["2023-08-28",7200.0,7350.0,7130.0,7230.0,3554400],["2023-08-29",7330.0,7510.0,7300.0,7340.0,3929100],["2023-08-30",7340.0,7440.0,7300.0,7350.0,929000],["2023-08-31",7400.0,7490.0,7330.0,7430.0,1406800],["2023-09-05",7500.0,7720.0,7500.0,7620.0,1413300],["2023-09-06",7600.0,7620.0,7410.0,7570.0,1496700],["2023-09-07",7620.0,7770.0,7600.0,7700.0,1853600],["2023-09-08",7800.0,8080.0,7800.0,7970.0,3143500],["2023-09-11",8050.0,8050.0,7630.0,7650.0,1828900],["2023-09-12",7690.0,7690.0,7500.0,7670.0,1286500],["2023-09-13",7700.0,7800.0,7540.0,7540.0,1146000],["2023-09-14",7540.0,7540.0,7250.0,7250.0,1602100],["2023-09-15",7280.0,7340.0,7220.0,7280.0,896400],["2023-09-18",7260.0,7270.0,7080.0,7100.0,1084800],["2023-09-19",7150.0,7300.0,7070.0,7200.0,750600],["2023-09-20",7350.0,7370.0,7250.0,7370.0,517100],["2023-09-21",7500.0,7500.0,7300.0,7350.0,978000],["2023-09-22",7200.0,7240.0,6980.0,7060.0,1951400],["2023-09-25",7000.0,7100.0,6570.0,6570.0,1158300],["2023-09-26",6370.0,6590.0,6290.0,6290.0,1400900],["2023-09-27",6150.0,6280.0,6000.0,6190.0,1431700],["2023-09-28",6240.0,6310.0,6180.0,6200.0,632600],["2023-09-29",6230.0,6630.0,6230.0,6630.0,1311100],["2023-10-02",6720.0,7050.0,6670.0,6840.0,1016300],["2023-10-03",6800.0,6800.0,6370.0,6370.0,1094200],["2023-10-04",6110.0,6540.0,6110.0,6500.0,599600],["2023-10-05",6510.0,6510.0,6390.0,6390.0,417600],["2023-10-06",6420.0,6420.0,6300.0,6400.0,364000],["2023-10-09",6400.0,6600.0,6370.0,6500.0,439500],["2023-10-10",6550.0,6650.0,6520.0,6640.0,945400],["2023-10-11",6640.0,6640.0,6450.0,6500.0,1028300],["2023-10-12",6550.0,6590.0,6430.0,6450.0,1783500],["2023-10-13",6400.0,6410.0,6210.0,6400.0,804600],["2023-10-16",6400.0,6490.0,6200.0,6200.0,1187800],["2023-10-17",6270.0,6270.0,6080.0,6080.0,729400],["2023-10-18",6090.0,6120.0,5660.0,5660.0,2815600],["2023-10-19",5660.0,5720.0,5460.0,5530.0,948100],["2023-10-20",5530.0,5680.0,5360.0,5670.0,1563700],["2023-10-23",5650.0,5700.0,5500.0,5570.0,571800],["2023-10-24",5510.0,5590.0,5500.0,5570.0,580300],["2023-10-25",5570.0,5710.0,5570.0,5590.0,1057500],["2023-10-26",5570.0,5570.0,5200.0,5200.0,1972800],["2023-10-27",5340.0,5340.0,5110.0,5230.0,560400],["2023-10-30",5230.0,5240.0,5120.0,5170.0,484600],["2023-10-31",5230.0,5230.0,5010.0,5010.0,527700],["2023-11-01",5020.0,5110.0,4860.0,4970.0,733600],["2023-11-02",5020.0,5270.0,5000.0,5270.0,973700],["2023-11-03",5370.0,5380.0,5180.0,5240.0,827300],["2023-11-06",5250.0,5340.0,5240.0,5250.0,664900],["2023-11-07",5250.0,5350.0,5200.0,5270.0,529200],["2023-11-08",5260.0,5450.0,5200.0,5450.0,773700],["2023-11-09",5460.0,5800.0,5460.0,5660.0,1297200],["2023-11-10",5530.0,5720.0,5530.0,5600.0,873500],["2023-11-13",5620.0,5700.0,5520.0,5520.0,544100],["2023-11-14",5530.0,5650.0,5530.0,5580.0,542800],["2023-11-15",5750.0,5750.0,5600.0,5640.0,609100],["2023-11-16",5610.0,5680.0,5560.0,5630.0,561600],["2023-11-17",5630.0,5930.0,5600.0,5700.0,1454100],["2023-11-20",5650.0,5680.0,5570.0,5650.0,477200],["2023-11-21",5650.0,5700.0,5600.0,5660.0,594300],["2023-11-22",5660.0,5740.0,5630.0,5660.0,880800],["2023-11-23",5700.0,6020.0,5700.0,5820.0,2161500],["2023-11-24",5820.0,5820.0,5560.0,5700.0,1042800],["2023-11-27",5700.0,5760.0,5500.0,5550.0,703100],["2023-11-28",5630.0,5630.0,5420.0,5550.0,514400],["2023-11-29",5550.0,5630.0,5550.0,5600.0,460200],["2023-11-30",5570.0,5670.0,5570.0,5580.0,515300],["2023-12-01",5600.0,5680.0,5560.0,5620.0,471100],["2023-12-04",5650.0,5790.0,5650.0,5780.0,1069300],["2023-12-05",5780.0,5810.0,5690.0,5740.0,969000],["2023-12-06",5760.0,5920.0,5750.0,5890.0,1006200],["2023-12-07",5940.0,6050.0,5790.0,5850.0,1345000],["2023-12-08",5890.0,5970.0,5840.0,5850.0,590000],["2023-12-11",5930.0,5930.0,5770.0,5810.0,434900],["2023-12-12",5830.0,5930.0,5810.0,5890.0,515500],["2023-12-13",5920.0,5940.0,5750.0,5750.0,596000],["2023-12-14",5800.0,5850.0,5710.0,5730.0,893300],["2023-12-15",5800.0,5800.0,5710.0,5730.0,460900],["2023-12-18",5730.0,5770.0,5700.0,5700.0,501400],["2023-12-19",5710.0,5750.0,5580.0,5680.0,625000],["2023-12-20",5680.0,5700.0,5650.0,5690.0,337900],["2023-12-21",5650.0,5760.0,5650.0,5730.0,502100],["2023-12-22",5700.0,5750.0,5700.0,5720.0,365400],["2023-12-25",5720.0,5790.0,5700.0,5760.0,363600],["2023-12-26",5750.0,5840.0,5750.0,5790.0,422900],["2023-12-27",5780.0,5860.0,5780.0,5780.0,450100],["2023-12-28",5800.0,5820.0,5770.0,5770.0,281800],["2023-12-29",5760.0,5790.0,5750.0,5790.0,413700],["2024-01-02",5800.0,6190.0,5780.0,6190.0,3374900],["2024-01-03",6250.0,6540.0,6200.0,6440.0,1952100],["2024-01-04",6450.0,6460.0,6190.0,6190.0,1782800],["2024-01-05",6200.0,6270.0,6020.0,6120.0,792700],["2024-01-08",6150.0,6210.0,6130.0,6190.0,470000],["2024-01-09",6190.0,6190.0,6000.0,6100.0,831000],["2024-01-10",6130.0,6130.0,6000.0,6030.0,834100],["2024-01-11",6080.0,6140.0,5950.0,6030.0,697000],["2024-01-12",6000.0,6200.0,5930.0,6050.0,712700],["2024-01-15",6020.0,6120.0,5950.0,5950.0,516000],["2024-01-16",5960.0,6020.0,5940.0,5980.0,398200],["2024-01-17",5980.0,6070.0,5980.0,5980.0,276100],["2024-01-18",5980.0,6050.0,5950.0,5980.0,300100],["2024-01-19",6010.0,6140.0,6010.0,6100.0,617500],["2024-01-22",6080.0,6100.0,5930.0,5980.0,798200],["2024-01-23",5950.0,6040.0,5950.0,6010.0,437900],["2024-01-24",6010.0,6020.0,5950.0,5970.0,343400],["2024-01-25",5980.0,6050.0,5980.0,5990.0,288300],["2024-01-26",5990.0,6040.0,5980.0,5990.0,362700],["2024-01-29",6020.0,6040.0,5990.0,6010.0,438800],["2024-01-30",6030.0,6070.0,5980.0,6030.0,473600],["2024-01-31",6020.0,6050.0,5900.0,5930.0,810200],["2024-02-01",5970.0,5970.0,5900.0,5930.0,523700],["2024-02-02",5930.0,5990.0,5890.0,5900.0,532100],["2024-02-05",5900.0,5930.0,5800.0,5800.0,522600],["2024-02-06",5800.0,5880.0,5800.0,5830.0,489700],["2024-02-07",5830.0,5890.0,5800.0,5830.0,389100],["2024-02-15",5800.0,5930.0,5800.0,5880.0,247300],["2024-02-16",5890.0,5950.0,5890.0,5940.0,355800],["2024-02-19",6000.0,6070.0,5950.0,6060.0,775700],["2024-02-20",6100.0,6120.0,6010.0,6020.0,442000],["2024-02-21",6010.0,6020.0,5970.0,6020.0,344800],["2024-02-22",6000.0,6200.0,6000.0,6140.0,1157700],["2024-02-23",6200.0,6310.0,6020.0,6040.0,1050500],["2024-02-26",5960.0,6040.0,5960.0,6040.0,294600],["2024-02-27",6040.0,6050.0,5970.0,6010.0,529600],["2024-02-28",6010.0,6050.0,5930.0,5930.0,731900],["2024-02-29",5960.0,6010.0,5910.0,5950.0,598000],["2024-03-01",5990.0,5990.0,5920.0,5950.0,386100],["2024-03-04",5980.0,5990.0,5940.0,5960.0,702900],["2024-03-05",5990.0,5990.0,5940.0,5960.0,332700],["2024-03-06",6000.0,6100.0,5920.0,5960.0,859000],["2024-03-07",5970.0,5990.0,5930.0,5960.0,506500],["2024-03-08",5990.0,6000.0,5850.0,5880.0,824000],["2024-03-11",5900.0,5950.0,5780.0,5780.0,520800],["2024-03-12",5780.0,5810.0,5740.0,5790.0,495800],["2024-03-13",5790.0,5850.0,5750.0,5850.0,549000],["2024-03-14",5890.0,5890.0,5810.0,5820.0,372500],["2024-03-15",5820.0,5820.0,5750.0,5780.0,510900],["2024-03-18",5780.0,5830.0,5600.0,5700.0,918900],["2024-03-19",5700.0,5740.0,5650.0,5680.0,352900],["2024-03-20",5740.0,5740.0,5680.0,5740.0,313400],["2024-03-21",5790.0,5790.0,5710.0,5760.0,482800],["2024-03-22",5790.0,5860.0,5740.0,5740.0,514200],["2024-03-25",5810.0,5810.0,5700.0,5720.0,428300],["2024-03-26",5750.0,5750.0,5670.0,5710.0,329700],["2024-03-27",5690.0,5760.0,5690.0,5740.0,196700],["2024-03-28",5790.0,5810.0,5700.0,5710.0,302900],["2024-03-29",5720.0,5730.0,5670.0,5700.0,314300],["2024-04-01",5720.0,5760.0,5660.0,5670.0,590800],["2024-04-02",5630.0,5670.0,5600.0,5650.0,482600],["2024-04-03",5640.0,5900.0,5620.0,5800.0,1337400],["2024-04-04",5860.0,5860.0,5720.0,5730.0,398700],["2024-04-05",5730.0,5730.0,5620.0,5660.0,580000],["2024-04-08",5650.0,5670.0,5500.0,5560.0,460800],["2024-04-09",5560.0,5620.0,5180.0,5420.0,783000],["2024-04-10",5460.0,5540.0,5450.0,5470.0,159900],["2024-04-11",5460.0,5800.0,5400.0,5750.0,507700],["2024-04-12",5750.0,5790.0,5600.0,5660.0,393800],["2024-04-15",5650.0,5670.0,5320.0,5320.0,604400],["2024-04-16",5370.0,5370.0,5050.0,5130.0,785500],["2024-04-17",5130.0,5240.0,5120.0,5120.0,323700],["2024-04-19",5160.0,5160.0,4900.0,4950.0,602900],["2024-04-22",5240.0,5240.0,5020.0,5050.0,185100],["2024-04-23",5100.0,5100.0,4950.0,4960.0,301200],["2024-04-24",4970.0,5100.0,4970.0,5090.0,174900],["2024-04-25",5120.0,5120.0,5020.0,5040.0,189200],["2024-04-26",5030.0,5090.0,5010.0,5040.0,219600],["2024-05-02",5040.0,5100.0,5040.0,5080.0,165900],["2024-05-03",5050.0,5090.0,5050.0,5090.0,242600],["2024-05-06",5100.0,5190.0,5100.0,5170.0,196700],["2024-05-07",5170.0,5260.0,5140.0,5180.0,257500],["2024-05-08",5230.0,5230.0,5110.0,5180.0,246500],["2024-05-09",5170.0,5200.0,5150.0,5160.0,187800],["2024-05-10",5170.0,5450.0,5170.0,5310.0,529100],["2024-05-13",5320.0,5550.0,5310.0,5390.0,694700],["2024-05-14",5400.0,5420.0,5340.0,5350.0,340300],["2024-05-15",5350.0,5420.0,5240.0,5300.0,598500],["2024-05-16",5310.0,5380.0,5280.0,5330.0,306400],["2024-05-17",5330.0,5370.0,5240.0,5290.0,361500],["2024-05-20",5290.0,5390.0,5290.0,5370.0,370200],["2024-05-21",5370.0,5390.0,5340.0,5380.0,356100],["2024-05-22",5380.0,5460.0,5370.0,5390.0,475200],["2024-05-23",5400.0,5440.0,5350.0,5390.0,489600],["2024-05-24",5390.0,5390.0,5260.0,5260.0,469200],["2024-05-27",5300.0,5350.0,5210.0,5260.0,232900],["2024-05-28",5270.0,5330.0,5260.0,5280.0,400800],["2024-05-29",5290.0,5540.0,5280.0,5420.0,704000],["2024-05-30",5410.0,5420.0,5360.0,5370.0,433700],["2024-05-31",5370.0,5420.0,5320.0,5320.0,381600],["2024-06-03",5330.0,5410.0,5330.0,5360.0,334700],["2024-06-04",5390.0,5390.0,5320.0,5370.0,380500],["2024-06-05",5370.0,5380.0,5320.0,5360.0,426700],["2024-06-06",5360.0,5620.0,5360.0,5500.0,1403100],["2024-06-07",5510.0,5690.0,5510.0,5570.0,687700],["2024-06-10",5670.0,5690.0,5480.0,5500.0,544500],["2024-06-11",5500.0,5570.0,5440.0,5480.0,516300],["2024-06-12",5490.0,5550.0,5430.0,5480.0,316300],["2024-06-13",5480.0,5490.0,5410.0,5440.0,314300],["2024-06-14",5440.0,5510.0,5390.0,5400.0,520900],["2024-06-17",5320.0,5410.0,5300.0,5320.0,334600],["2024-06-18",5330.0,5370.0,5300.0,5330.0,328700],["2024-06-19",5420.0,5420.0,5280.0,5300.0,291300],["2024-06-20",5300.0,5300.0,5210.0,5240.0,443100],["2024-06-21",5250.0,5300.0,5240.0,5290.0,208200],["2024-06-24",5290.0,5350.0,5250.0,5260.0,293600],["2024-06-25",5250.0,5300.0,5230.0,5260.0,170600],["2024-06-26",5270.0,5290.0,5200.0,5220.0,292700],["2024-06-27",5210.0,5220.0,5130.0,5200.0,335700],["2024-06-28",5200.0,5200.0,5100.0,5120.0,261300],["2024-07-01",5120.0,5200.0,5120.0,5180.0,145000],["2024-07-02",5200.0,5230.0,5180.0,5200.0,85600],["2024-07-03",5210.0,5220.0,5160.0,5190.0,120300],["2024-07-04",5190.0,5250.0,5190.0,5220.0,231400],["2024-07-05",5220.0,5230.0,5140.0,5140.0,302800],["2024-07-08",5110.0,5210.0,5110.0,5130.0,129800],["2024-07-09",5160.0,5160.0,5120.0,5150.0,204800],["2024-07-10",5160.0,5180.0,5110.0,5130.0,185800],["2024-07-11",5130.0,5210.0,5130.0,5190.0,157700],["2024-07-12",5170.0,5180.0,5150.0,5160.0,121100],["2024-07-15",5150.0,5210.0,5120.0,5160.0,129900],["2024-07-16",5150.0,5160.0,5120.0,5120.0,193900],["2024-07-17",5150.0,5160.0,5000.0,5030.0,278800],["2024-07-18",5090.0,5100.0,5000.0,5070.0,222400],["2024-07-19",5090.0,5090.0,4990.0,5010.0,347800],["2024-07-22",5010.0,5010.0,4870.0,4900.0,539700],["2024-07-23",4950.0,4950.0,4870.0,4870.0,223400],["2024-07-24",4940.0,4940.0,4530.0,4820.0,239800],["2024-07-25",4810.0,4810.0,4750.0,4770.0,182600],["2024-07-26",4780.0,4940.0,4780.0,4820.0,147800],["2024-07-29",4830.0,4860.0,4700.0,4710.0,176600],["2024-07-30",4720.0,4790.0,4700.0,4710.0,294000],["2024-07-31",4740.0,4760.0,4690.0,4730.0,154500],["2024-08-01",4730.0,4750.0,4570.0,4580.0,280000],["2024-08-02",4580.0,4580.0,4450.0,4560.0,312400],["2024-08-05",4450.0,4500.0,4250.0,4250.0,492600],["2024-08-06",4200.0,4280.0,4200.0,4270.0,300800],["2024-08-07",4260.0,4320.0,4250.0,4270.0,78800],["2024-08-08",4270.0,4310.0,4250.0,4280.0,173300],["2024-08-09",4350.0,4350.0,4290.0,4300.0,128200],["2024-08-12",4300.0,4330.0,4280.0,4300.0,142900],["2024-08-13",4310.0,4310.0,4260.0,4270.0,133000],["2024-08-14",4280.0,4310.0,4200.0,4240.0,142900],["2024-08-15",4250.0,4330.0,4250.0,4290.0,259600],["2024-08-16",4300.0,4450.0,4290.0,4430.0,296500],["2024-08-19",4450.0,4450.0,4340.0,4360.0,114600],["2024-08-20",4390.0,4390.0,4270.0,4350.0,345100],["2024-08-21",4420.0,4420.0,4330.0,4390.0,84700],["2024-08-22",4400.0,4410.0,4330.0,4370.0,145100],["2024-08-23",4400.0,4400.0,4330.0,4350.0,134400],["2024-08-26",4320.0,4340.0,4280.0,4300.0,340000],["2024-08-27",4340.0,4370.0,4300.0,4330.0,221500],["2024-08-28",4340.0,4540.0,4340.0,4410.0,435400],["2024-08-29",4420.0,4450.0,4380.0,4380.0,215700],["2024-08-30",4320.0,4400.0,4300.0,4300.0,196100],["2024-09-04",4300.0,4300.0,4240.0,4270.0,176800],["2024-09-05",4370.0,4370.0,4260.0,4290.0,93100],["2024-09-06",4300.0,4300.0,4210.0,4240.0,104700],["2024-09-09",4250.0,4250.0,4210.0,4220.0,254700],["2024-09-10",4230.0,4270.0,4200.0,4250.0,290600],["2024-09-11",4260.0,4270.0,4180.0,4200.0,185200],["2024-09-12",4250.0,4440.0,4180.0,4310.0,795200],["2024-09-13",4320.0,4400.0,4300.0,4300.0,177300],["2024-09-16",4300.0,4300.0,4220.0,4250.0,279000],["2024-09-17",4250.0,4280.0,4210.0,4240.0,109300],["2024-09-18",4260.0,4410.0,4260.0,4360.0,599400],["2024-09-19",4360.0,4450.0,4360.0,4380.0,331700],["2024-09-20",4380.0,4430.0,4350.0,4370.0,296800],["2024-09-23",4400.0,4400.0,4290.0,4310.0,121500],["2024-09-24",4330.0,4370.0,4260.0,4310.0,90200],["2024-09-25",4310.0,4330.0,4300.0,4310.0,186000],["2024-09-26",4300.0,4330.0,4290.0,4320.0,149300],["2024-09-27",4270.0,4340.0,4260.0,4310.0,196000],["2024-09-30",4320.0,4320.0,4250.0,4290.0,74600],["2024-10-01",4320.0,4330.0,4290.0,4300.0,168400],["2024-10-02",4300.0,4330.0,4260.0,4260.0,129700],["2024-10-03",4260.0,4300.0,4200.0,4220.0,245700],["2024-10-04",4220.0,4290.0,4200.0,4210.0,84700],["2024-10-07",4210.0,4220.0,4180.0,4180.0,184600],["2024-10-08",4170.0,4200.0,4150.0,4160.0,129300],["2024-10-09",4190.0,4230.0,4150.0,4150.0,92500],["2024-10-10",4150.0,4200.0,4100.0,4120.0,130400],["2024-10-11",4120.0,4150.0,4100.0,4100.0,250800],["2024-10-14",4100.0,4100.0,4000.0,4010.0,261400],["2024-10-15",3980.0,4010.0,3900.0,3900.0,352800],["2024-10-16",3870.0,4140.0,3820.0,3920.0,302400],["2024-10-17",3920.0,3950.0,3890.0,3950.0,64000],["2024-10-18",3950.0,4000.0,3860.0,3970.0,141400],["2024-10-21",3970.0,3980.0,3900.0,3930.0,65900],["2024-10-22",3930.0,3930.0,3800.0,3800.0,128200],["2024-10-23",3800.0,3820.0,3750.0,3760.0,267000],["2024-10-24",3780.0,3820.0,3740.0,3760.0,156200],["2024-10-25",3800.0,3900.0,3600.0,3600.0,285000],["2024-10-28",3650.0,3720.0,3650.0,3680.0,122100],["2024-10-29",3680.0,3780.0,3680.0,3780.0,199600],["2024-10-30",3790.0,3790.0,3720.0,3790.0,227300],["2024-10-31",3790.0,3800.0,3720.0,3800.0,99200],["2024-11-01",3820.0,3820.0,3770.0,3800.0,78500],["2024-11-04",3800.0,3800.0,3730.0,3730.0,224000],["2024-11-05",3720.0,3800.0,3720.0,3730.0,35700],["2024-11-06",3730.0,3780.0,3730.0,3730.0,140300],["2024-11-07",3740.0,3830.0,3740.0,3800.0,380200],["2024-11-08",3800.0,3850.0,3800.0,3820.0,248600],["2024-11-11",3820.0,3850.0,3820.0,3830.0,251000],["2024-11-12",3830.0,3880.0,3810.0,3850.0,105100],["2024-11-13",3880.0,3950.0,3780.0,3900.0,385300],["2024-11-14",3900.0,3930.0,3890.0,3890.0,197200],["2024-11-15",3850.0,3880.0,3770.0,3790.0,181300],["2024-11-18",3790.0,3830.0,3710.0,3830.0,101600],["2024-11-19",3860.0,3920.0,3830.0,3840.0,275400],["2024-11-20",3880.0,3900.0,3850.0,3850.0,98900],["2024-11-21",3930.0,3930.0,3860.0,3860.0,108400],["2024-11-22",3870.0,3930.0,3840.0,3860.0,49000],["2024-11-25",3860.0,3930.0,3860.0,3920.0,209900],["2024-11-26",3920.0,3950.0,3900.0,3910.0,46700],["2024-11-27",3910.0,3930.0,3900.0,3910.0,157300],["2024-11-28",3930.0,3970.0,3910.0,3950.0,181200],["2024-11-29",3950.0,3980.0,3930.0,3930.0,51400],["2024-12-02",3780.0,3930.0,3780.0,3860.0,93200],["2024-12-03",3860.0,3900.0,3850.0,3850.0,73600],["2024-12-04",3840.0,3890.0,3800.0,3830.0,104500],["2024-12-05",3830.0,4020.0,3680.0,4010.0,731800],["2024-12-06",4000.0,4290.0,4000.0,4290.0,1066300],["2024-12-09",4350.0,4590.0,4350.0,4590.0,1302000],["2024-12-10",4800.0,4800.0,4410.0,4550.0,1090700],["2024-12-11",4550.0,4750.0,4500.0,4710.0,808600],["2024-12-12",4720.0,5000.0,4720.0,4950.0,1136700],["2024-12-13",4940.0,4940.0,4660.0,4700.0,738500],["2024-12-16",4700.0,4700.0,4540.0,4610.0,263500],["2024-12-17",4600.0,4930.0,4510.0,4930.0,1861700],["2024-12-18",5000.0,5250.0,4910.0,5070.0,1036800],["2024-12-19",5120.0,5120.0,4800.0,4840.0,914700],["2024-12-20",4840.0,5090.0,4840.0,4940.0,686000],["2024-12-23",4930.0,5140.0,4880.0,4900.0,737000],["2024-12-24",4920.0,5120.0,4890.0,5030.0,1243000],["2024-12-25",5080.0,5130.0,4980.0,5010.0,699800],["2024-12-26",5020.0,5100.0,5010.0,5060.0,688500],["2024-12-27",5060.0,5190.0,4980.0,4980.0,848000],["2024-12-30",4980.0,5080.0,4900.0,4940.0,198900],["2024-12-31",4920.0,4990.0,4600.0,4600.0,745600],["2025-01-02",4800.0,4860.0,4640.0,4710.0,288200],["2025-01-03",4710.0,4800.0,4640.0,4650.0,235600],["2025-01-06",4660.0,4790.0,4400.0,4510.0,300300],["2025-01-07",4510.0,4600.0,4450.0,4500.0,224500],["2025-01-08",4500.0,4600.0,4310.0,4600.0,258400],["2025-01-09",4600.0,4650.0,4400.0,4480.0,149100],["2025-01-10",4480.0,4580.0,4170.0,4430.0,302400],["2025-01-13",4400.0,4560.0,4280.0,4480.0,183500],["2025-01-14",4500.0,4520.0,4420.0,4480.0,110600],["2025-01-15",4480.0,4500.0,4430.0,4490.0,82900],["2025-01-16",4490.0,4600.0,4430.0,4430.0,56700],["2025-01-17",4430.0,4550.0,4430.0,4540.0,337900],["2025-01-20",4540.0,4800.0,4540.0,4680.0,314600],["2025-01-21",4700.0,4710.0,4550.0,4550.0,157600],["2025-01-22",4540.0,4550.0,4300.0,4300.0,301500],["2025-01-23",4280.0,4480.0,4250.0,4370.0,211500],["2025-01-24",4310.0,4420.0,4270.0,4340.0,274900],["2025-02-03",4340.0,4520.0,4250.0,4460.0,151500],["2025-02-04",4470.0,4470.0,4390.0,4450.0,78900],["2025-02-05",4550.0,4550.0,4450.0,4520.0,116000],["2025-02-06",4520.0,4610.0,4400.0,4530.0,151900],["2025-02-07",4530.0,4550.0,4420.0,4530.0,118900],["2025-02-10",4520.0,4520.0,4400.0,4400.0,211400],["2025-02-11",4400.0,4550.0,4380.0,4430.0,351800],["2025-02-12",4450.0,4700.0,4430.0,4680.0,749100],["2025-02-13",4700.0,4860.0,4700.0,4760.0,565600],["2025-02-14",4800.0,4800.0,4730.0,4800.0,359600],["2025-02-17",4800.0,4870.0,4760.0,4830.0,434000],["2025-02-18",4850.0,4950.0,4850.0,4900.0,620400],["2025-02-19",4930.0,4930.0,4770.0,4800.0,235000],["2025-02-20",4800.0,4870.0,4690.0,4800.0,301500],["2025-02-21",4800.0,4840.0,4710.0,4730.0,194300],["2025-02-24",4730.0,4730.0,4620.0,4730.0,146600],["2025-02-25",4730.0,4770.0,4680.0,4730.0,191900],["2025-02-26",4730.0,4730.0,4680.0,4680.0,254300],["2025-02-27",4680.0,4750.0,4680.0,4740.0,528000],["2025-02-28",4840.0,4840.0,4660.0,4700.0,433500],["2025-03-03",4700.0,4730.0,4640.0,4690.0,171100],["2025-03-04",4680.0,4710.0,4630.0,4650.0,139300],["2025-03-05",4650.0,4700.0,4540.0,4540.0,384000],["2025-03-06",4570.0,4610.0,4500.0,4520.0,220700],["2025-03-07",4500.0,4540.0,4480.0,4530.0,329400],["2025-03-10",4530.0,4590.0,4460.0,4470.0,282000],["2025-03-11",4290.0,4480.0,4290.0,4430.0,164500],["2025-03-12",4430.0,4450.0,4400.0,4410.0,179500],["2025-03-13",4440.0,4440.0,4360.0,4400.0,240400],["2025-03-14",4400.0,4440.0,4400.0,4410.0,404700],["2025-03-17",4410.0,4420.0,4380.0,4390.0,96800],["2025-03-18",4390.0,4420.0,4370.0,4390.0,150400],["2025-03-19",4390.0,4390.0,4330.0,4360.0,183300],["2025-03-20",4380.0,4380.0,4310.0,4360.0,96800],["2025-03-21",4370.0,4370.0,4300.0,4300.0,222400],["2025-03-24",4300.0,4330.0,4300.0,4310.0,207400],["2025-03-25",4300.0,4310.0,4200.0,4250.0,264400],["2025-03-26",4250.0,4280.0,4200.0,4230.0,152900],["2025-03-27",4200.0,4230.0,4180.0,4230.0,148700],["2025-03-28",4220.0,4460.0,4210.0,4310.0,211300],["2025-03-31",4320.0,4520.0,4260.0,4260.0,186500],["2025-04-01",4310.0,4350.0,4300.0,4310.0,169500],["2025-04-02",4350.0,4370.0,4300.0,4320.0,214900],["2025-04-03",4100.0,4200.0,4020.0,4020.0,695200],["2025-04-04",3740.0,3790.0,3740.0,3790.0,1067100],["2025-04-08",3650.0,3650.0,3530.0,3530.0,320500],["2025-04-09",3290.0,3490.0,3290.0,3290.0,993100],["2025-04-10",3520.0,3520.0,3520.0,3520.0,90200],["2025-04-11",3680.0,3680.0,3350.0,3450.0,937800],["2025-04-14",3460.0,3500.0,3400.0,3450.0,386500],["2025-04-15",3490.0,3540.0,3430.0,3490.0,636000],["2025-04-16",3500.0,3550.0,3480.0,3490.0,375400],["2025-04-17",3490.0,3510.0,3440.0,3450.0,172000],["2025-04-18",3500.0,3580.0,3500.0,3530.0,298800],["2025-04-21",3560.0,3560.0,3410.0,3460.0,93400],["2025-04-22",3490.0,3500.0,3230.0,3380.0,247800],["2025-04-23",3410.0,3530.0,3380.0,3530.0,279400],["2025-04-24",3430.0,3530.0,3410.0,3500.0,165500],["2025-04-25",3500.0,3540.0,3440.0,3490.0,121200],["2025-04-28",3490.0,3500.0,3440.0,3470.0,150600],["2025-04-29",3500.0,3500.0,3460.0,3470.0,81200],["2025-05-05",3460.0,3480.0,3430.0,3470.0,87900],["2025-05-06",3470.0,3520.0,3410.0,3460.0,145400],["2025-05-07",3490.0,3490.0,3450.0,3460.0,75200],["2025-05-08",3460.0,3480.0,3450.0,3480.0,151500],["2025-05-09",3480.0,3720.0,3480.0,3620.0,414600],["2025-05-12",3650.0,3680.0,3550.0,3630.0,131900],["2025-05-13",3630.0,3630.0,3580.0,3590.0,287600],["2025-05-14",3590.0,3600.0,3560.0,3600.0,182200],["2025-05-15",3600.0,3640.0,3590.0,3620.0,234400],["2025-05-16",3600.0,3640.0,3570.0,3580.0,291400],["2025-05-19",3580.0,3590.0,3550.0,3560.0,130700],["2025-05-20",3590.0,3620.0,3550.0,3610.0,163200],["2025-05-21",3620.0,3640.0,3550.0,3610.0,168400],["2025-05-22",3570.0,3620.0,3550.0,3570.0,182700],["2025-05-23",3560.0,3580.0,3530.0,3560.0,134200],["2025-05-26",3550.0,3550.0,3500.0,3550.0,100600],["2025-05-27",3580.0,3610.0,3570.0,3580.0,137500],["2025-05-28",3580.0,3670.0,3580.0,3610.0,214800],["2025-05-29",3610.0,3610.0,3550.0,3580.0,78000],["2025-05-30",3580.0,3600.0,3530.0,3550.0,205800],["2025-06-02",3520.0,3550.0,3520.0,3550.0,164400],["2025-06-03",3550.0,3590.0,3540.0,3540.0,485700],["2025-06-04",3550.0,3690.0,3550.0,3630.0,361200],["2025-06-05",3630.0,3650.0,3590.0,3610.0,152700],["2025-06-06",3610.0,3610.0,3550.0,3580.0,184400],["2025-06-09",3570.0,3600.0,3500.0,3530.0,191100],["2025-06-10",3530.0,3560.0,3520.0,3540.0,125700],["2025-06-11",3540.0,3590.0,3540.0,3550.0,100500],["2025-06-12",3560.0,3610.0,3560.0,3570.0,79200],["2025-06-13",3560.0,3560.0,3460.0,3470.0,427400],["2025-06-16",3470.0,3520.0,3470.0,3480.0,111000],["2025-06-17",3480.0,3510.0,3460.0,3500.0,127000],["2025-06-18",3500.0,3510.0,3460.0,3500.0,147800],["2025-06-19",3500.0,3510.0,3480.0,3500.0,119100],["2025-06-20",3480.0,3490.0,3460.0,3470.0,411500],["2025-06-23",3460.0,3480.0,3450.0,3450.0,110600],["2025-06-24",3480.0,3550.0,3480.0,3480.0,133600],["2025-06-25",3500.0,3510.0,3460.0,3480.0,174100],["2025-06-26",3470.0,3480.0,3450.0,3480.0,65900],["2025-06-27",3480.0,3490.0,3470.0,3480.0,170200],["2025-06-30",3500.0,3510.0,3480.0,3490.0,154300],["2025-07-01",3490.0,3490.0,3470.0,3490.0,137000],["2025-07-02",3510.0,3630.0,3490.0,3560.0,399300],["2025-07-03",3570.0,3610.0,3560.0,3560.0,182700],["2025-07-04",3560.0,3590.0,3530.0,3560.0,203600],["2025-07-07",3590.0,3620.0,3550.0,3610.0,221900],["2025-07-08",3620.0,3800.0,3620.0,3760.0,502700],["2025-07-09",3800.0,3860.0,3780.0,3810.0,469500],["2025-07-10",3810.0,3860.0,3780.0,3840.0,426700],["2025-07-11",3820.0,4100.0,3820.0,4100.0,1362000],["2025-07-14",4380.0,4380.0,4110.0,4170.0,816800],["2025-07-15",4200.0,4290.0,4100.0,4100.0,720400],["2025-07-16",4040.0,4180.0,4030.0,4090.0,451900],["2025-07-17",4090.0,4160.0,4030.0,4030.0,689300],["2025-07-18",4020.0,4100.0,4010.0,4020.0,406700],["2025-07-21",4000.0,4080.0,3740.0,3740.0,915500],["2025-07-22",3750.0,3900.0,3730.0,3820.0,620200],["2025-07-23",3900.0,3900.0,3770.0,3810.0,724400],["2025-07-24",3830.0,3990.0,3830.0,3890.0,557500],["2025-07-25",3950.0,3950.0,3820.0,3820.0,561500],["2025-07-28",3770.0,3860.0,3770.0,3800.0,736000],["2025-07-29",3830.0,3850.0,3700.0,3700.0,912900],["2025-07-30",3700.0,3720.0,3620.0,3680.0,593100],["2025-07-31",3680.0,3860.0,3640.0,3770.0,490700],["2025-08-01",3800.0,3870.0,3770.0,3850.0,682300],["2025-08-04",3850.0,4100.0,3850.0,3930.0,680400],["2025-08-05",3920.0,4070.0,3800.0,3800.0,708700],["2025-08-06",3800.0,3900.0,3790.0,3840.0,364200],["2025-08-07",3930.0,3930.0,3810.0,3840.0,392700],["2025-08-08",3870.0,3870.0,3790.0,3830.0,547300],["2025-08-11",3830.0,3980.0,3830.0,3900.0,580000],["2025-08-12",3930.0,3960.0,3900.0,3920.0,518800],["2025-08-13",3920.0,3990.0,3860.0,3930.0,504300],["2025-08-14",3950.0,3960.0,3760.0,3930.0,770200],["2025-08-15",3930.0,3950.0,3850.0,3860.0,469200],["2025-08-18",3900.0,3900.0,3800.0,3850.0,174700],["2025-08-19",3840.0,3920.0,3840.0,3900.0,401500],["2025-08-20",3860.0,3900.0,3780.0,3870.0,488000],["2025-08-21",3810.0,3890.0,3770.0,3800.0,336700],["2025-08-22",3800.0,3800.0,3680.0,3760.0,421500],["2025-08-25",3760.0,3790.0,3680.0,3700.0,168600],["2025-08-26",3650.0,3790.0,3650.0,3790.0,167200],["2025-08-27",3800.0,3800.0,3740.0,3770.0,118100],["2025-08-28",3790.0,3790.0,3730.0,3760.0,95900],["2025-08-29",3790.0,3790.0,3730.0,3770.0,163600],["2025-09-03",3780.0,3820.0,3770.0,3810.0,224500],["2025-09-04",3830.0,3870.0,3810.0,3840.0,262900],["2025-09-05",3840.0,3870.0,3790.0,3840.0,307200],["2025-09-08",3840.0,3840.0,3750.0,3760.0,195400],["2025-09-09",3770.0,3770.0,3700.0,3750.0,173500],["2025-09-10",3750.0,3790.0,3710.0,3750.0,74900],["2025-09-11",3730.0,3740.0,3680.0,3730.0,114700],["2025-09-12",3750.0,3760.0,3680.0,3760.0,81000],["2025-09-15",3760.0,3820.0,3730.0,3750.0,121300],["2025-09-16",3740.0,3820.0,3740.0,3760.0,147200],["2025-09-17",3770.0,3800.0,3720.0,3720.0,218600],["2025-09-18",3720.0,3750.0,3690.0,3730.0,158700],["2025-09-19",3730.0,3740.0,3690.0,3700.0,141800],["2025-09-22",3920.0,3920.0,3760.0,3850.0,524600],["2025-09-23",3850.0,3850.0,3710.0,3790.0,191400],["2025-09-24",3760.0,3780.0,3530.0,3690.0,388400],["2025-09-25",3700.0,3730.0,3690.0,3730.0,101800],["2025-09-26",3700.0,3740.0,3660.0,3700.0,233600],["2025-09-29",3680.0,3680.0,3620.0,3670.0,107600],["2025-09-30",3610.0,3650.0,3590.0,3630.0,110100],["2025-10-01",3600.0,3660.0,3600.0,3620.0,43600],["2025-10-02",3620.0,3640.0,3450.0,3580.0,158500],["2025-10-03",3570.0,3570.0,3490.0,3510.0,249300],["2025-10-06",3520.0,3570.0,3520.0,3550.0,121900],["2025-10-07",3570.0,3570.0,3430.0,3450.0,369400],["2025-10-08",3470.0,3500.0,3440.0,3470.0,253000],["2025-10-09",3480.0,3540.0,3450.0,3470.0,77700],["2025-10-10",3480.0,3510.0,3430.0,3450.0,315200],["2025-10-13",3450.0,3460.0,3400.0,3450.0,48400],["2025-10-14",3260.0,3430.0,3250.0,3250.0,676400],["2025-10-15",3250.0,3250.0,3080.0,3100.0,640600],["2025-10-16",3100.0,3100.0,2930.0,2950.0,1034000],["2025-10-17",2990.0,3000.0,2950.0,3000.0,234900],["2025-10-20",3000.0,3070.0,2810.0,2810.0,319500],["2025-10-21",2820.0,2930.0,2820.0,2890.0,234900],["2025-10-22",2970.0,2970.0,2840.0,2890.0,71100],["2025-10-23",2890.0,2940.0,2890.0,2920.0,149600],["2025-10-24",2920.0,2980.0,2920.0,2950.0,152000],["2025-10-27",2950.0,3040.0,2940.0,2960.0,88900],["2025-10-28",2960.0,3010.0,2930.0,2970.0,98300],["2025-10-29",3020.0,3020.0,2970.0,2990.0,171900],["2025-10-30",2990.0,2990.0,2950.0,2950.0,172700],["2025-10-31",2950.0,3010.0,2950.0,3000.0,165500],["2025-11-03",3000.0,3010.0,2940.0,2990.0,140700],["2025-11-04",3020.0,3020.0,2930.0,2990.0,223000],["2025-11-05",2900.0,2970.0,2900.0,2950.0,92100],["2025-11-06",2920.0,2980.0,2920.0,2970.0,48200],["2025-11-07",2960.0,2970.0,2930.0,2940.0,93200],["2025-11-10",2940.0,2940.0,2900.0,2900.0,106000],["2025-11-11",2930.0,2960.0,2890.0,2930.0,259900],["2025-11-12",2950.0,2950.0,2930.0,2940.0,58100],["2025-11-13",2940.0,2970.0,2890.0,2920.0,92800],["2025-11-14",2920.0,2950.0,2910.0,2950.0,112700],["2025-11-17",3000.0,3150.0,2950.0,3150.0,434600],["2025-11-18",3370.0,3370.0,3370.0,3370.0,200100],["2025-11-19",3580.0,3580.0,3180.0,3350.0,1299300],["2025-11-20",3320.0,3450.0,3200.0,3290.0,144700],["2025-11-21",3300.0,3300.0,3190.0,3190.0,254200],["2025-11-24",3170.0,3410.0,3170.0,3410.0,326900],["2025-11-25",3500.0,3640.0,3430.0,3640.0,1443000],["2025-11-26",3790.0,3880.0,3630.0,3630.0,1192600],["2025-11-27",3620.0,3750.0,3490.0,3650.0,458200],["2025-11-28",3600.0,3640.0,3520.0,3530.0,447600],["2025-12-01",3530.0,3730.0,3400.0,3620.0,413500],["2025-12-02",3630.0,3630.0,3410.0,3480.0,218100],["2025-12-03",3480.0,3600.0,3480.0,3520.0,201400],["2025-12-04",3600.0,3600.0,3460.0,3460.0,251700],["2025-12-05",3700.0,3700.0,3540.0,3680.0,1765900],["2025-12-08",3700.0,3890.0,3680.0,3680.0,414100],["2025-12-09",3680.0,3750.0,3430.0,3430.0,962300],["2025-12-10",3380.0,3440.0,3380.0,3380.0,523700],["2025-12-11",3410.0,3520.0,3300.0,3380.0,182300],["2025-12-12",3430.0,3430.0,3210.0,3290.0,208500],["2025-12-15",3290.0,3350.0,3250.0,3290.0,81500],["2025-12-16",3290.0,3330.0,3200.0,3290.0,184200],["2025-12-17",3320.0,3340.0,3250.0,3300.0,105800],["2025-12-18",3320.0,3330.0,3270.0,3290.0,92300],["2025-12-19",3300.0,3310.0,3250.0,3270.0,82700],["2025-12-22",3270.0,3270.0,3170.0,3240.0,165700],["2025-12-23",3270.0,3270.0,3150.0,3160.0,371300],["2025-12-24",3180.0,3190.0,3120.0,3130.0,259899],["2025-12-25",3130.0,3240.0,3130.0,3170.0,101400],["2025-12-26",3170.0,3170.0,3060.0,3120.0,110000],["2025-12-29",3120.0,3190.0,3110.0,3130.0,98300],["2025-12-30",3130.0,3150.0,3080.0,3110.0,100600],["2025-12-31",3140.0,3140.0,3080.0,3110.0,137600],["2026-01-05",3110.0,3130.0,3070.0,3110.0,187900],["2026-01-06",3130.0,3130.0,3000.0,3030.0,201700],["2026-01-07",3030.0,3090.0,3000.0,3060.0,134600],["2026-01-08",3070.0,3100.0,3000.0,3030.0,135000],["2026-01-09",3040.0,3050.0,3000.0,3000.0,172300],["2026-01-12",3000.0,3050.0,2930.0,3000.0,233300],["2026-01-13",2990.0,3010.0,2980.0,2990.0,213900],["2026-01-14",2930.0,3050.0,2930.0,3000.0,112100],["2026-01-15",3020.0,3050.0,2810.0,2990.0,251600],["2026-01-16",3000.0,3010.0,2970.0,2990.0,126000],["2026-01-19",2990.0,3050.0,2980.0,3000.0,107800],["2026-01-20",3000.0,3040.0,3000.0,3030.0,185200],["2026-01-21",3040.0,3040.0,2970.0,3000.0,149000],["2026-01-22",3000.0,3040.0,2950.0,3010.0,263300],["2026-01-23",3010.0,3020.0,2980.0,2980.0,90300],["2026-01-26",3000.0,3000.0,2940.0,2960.0,178500],["2026-01-27",2980.0,2980.0,2930.0,2950.0,102700],["2026-01-28",2950.0,2950.0,2880.0,2920.0,118200],["2026-01-29",2930.0,2990.0,2900.0,2900.0,128000],["2026-01-30",2930.0,2950.0,2880.0,2910.0,140100],["2026-02-02",2820.0,2910.0,2820.0,2870.0,154100],["2026-02-03",2870.0,2890.0,2840.0,2870.0,155300],["2026-02-04",2870.0,2880.0,2820.0,2820.0,147000],["2026-02-05",2830.0,2880.0,2820.0,2850.0,91100],["2026-02-06",2840.0,2850.0,2790.0,2790.0,231600],["2026-02-09",2800.0,2830.0,2800.0,2800.0,61800],["2026-02-10",2800.0,2910.0,2780.0,2820.0,74400],["2026-02-11",2840.0,2880.0,2800.0,2830.0,63400],["2026-02-12",2830.0,2830.0,2790.0,2810.0,75500],["2026-02-13",2810.0,2810.0,2780.0,2790.0,76800],["2026-02-23",2820.0,2890.0,2820.0,2870.0,89400],["2026-02-24",2880.0,2890.0,2860.0,2890.0,99800],["2026-02-25",2890.0,2930.0,2880.0,2910.0,201800],["2026-02-26",2950.0,2980.0,2870.0,2900.0,102800],["2026-02-27",2900.0,2920.0,2870.0,2880.0,55800],["2026-03-02",2800.0,2840.0,2740.0,2820.0,249500],["2026-03-03",2820.0,2840.0,2770.0,2800.0,153000],["2026-03-04",2790.0,2830.0,2740.0,2790.0,132400],["2026-03-05",2800.0,2830.0,2770.0,2770.0,81400],["2026-03-06",2770.0,2810.0,2760.0,2760.0,55800],["2026-03-09",2700.0,2700.0,2570.0,2570.0,527300],["2026-03-10",2510.0,2630.0,2510.0,2590.0,242800],["2026-03-11",2620.0,2690.0,2570.0,2650.0,161000],["2026-03-12",2560.0,2670.0,2560.0,2610.0,201900],["2026-03-13",2610.0,2650.0,2590.0,2610.0,276000],["2026-03-16",2620.0,2730.0,2620.0,2700.0,158900],["2026-03-17",2710.0,2880.0,2710.0,2880.0,172800],["2026-03-18",3080.0,3080.0,3000.0,3080.0,1478100],["2026-03-19",3030.0,3080.0,2900.0,3010.0,268200],["2026-03-20",3080.0,3080.0,2860.0,2960.0,288900],["2026-03-23",2960.0,3050.0,2820.0,2920.0,311400],["2026-03-24",2950.0,3030.0,2920.0,3010.0,129400],["2026-03-25",3010.0,3080.0,2980.0,3040.0,270700],["2026-03-26",3030.0,3030.0,2980.0,3020.0,228800],["2026-03-27",3030.0,3030.0,2960.0,2990.0,198900],["2026-03-30",2920.0,3020.0,2920.0,2960.0,60000],["2026-03-31",3030.0,3030.0,2970.0,3000.0,133900],["2026-04-01",3000.0,3050.0,2990.0,3040.0,229500],["2026-04-02",3060.0,3250.0,3020.0,3250.0,572800],["2026-04-03",3380.0,3380.0,3030.0,3110.0,346400],["2026-04-06",3080.0,3080.0,2910.0,2950.0,665500],["2026-04-07",2950.0,3040.0,2860.0,2910.0,569300],["2026-04-08",2930.0,3010.0,2900.0,2970.0,373700],["2026-04-09",2850.0,2940.0,2850.0,2920.0,229200],["2026-04-10",2920.0,2970.0,2880.0,2970.0,210600],["2026-04-13",2970.0,2970.0,2900.0,2930.0,67800],["2026-04-14",2920.0,3000.0,2920.0,2990.0,267500],["2026-04-15",2990.0,3000.0,2940.0,2980.0,233900],["2026-04-16",3010.0,3010.0,2900.0,2960.0,127300],["2026-04-17",2960.0,2980.0,2890.0,2910.0,255800],["2026-04-20",2920.0,2960.0,2870.0,2910.0,159400],["2026-04-21",2910.0,2990.0,2900.0,2940.0,319600],["2026-04-22",2940.0,2990.0,2910.0,2930.0,176500],["2026-04-23",2900.0,2990.0,2900.0,2940.0,422000],["2026-04-24",2940.0,2980.0,2920.0,2930.0,61800],["2026-04-28",2930.0,2970.0,2840.0,2930.0,337700],["2026-04-29",2910.0,2940.0,2860.0,2900.0,48900],["2026-05-04",2920.0,2920.0,2870.0,2900.0,84400],["2026-05-05",2900.0,2920.0,2840.0,2890.0,73600],["2026-05-06",2710.0,2920.0,2710.0,2880.0,69800],["2026-05-07",2850.0,2880.0,2790.0,2830.0,114400],["2026-05-08",2830.0,2870.0,2750.0,2830.0,221100],["2026-05-11",2800.0,2860.0,2800.0,2850.0,193100],["2026-05-12",2850.0,2850.0,2800.0,2800.0,83500],["2026-05-13",2810.0,2870.0,2810.0,2830.0,39400],["2026-05-14",2820.0,2820.0,2790.0,2800.0,63100],["2026-05-15",2830.0,2830.0,2790.0,2800.0,198500],["2026-05-18",2800.0,2830.0,2790.0,2790.0,147400],["2026-05-19",2820.0,2830.0,2790.0,2800.0,273400],["2026-05-20",2800.0,2840.0,2790.0,2800.0,126600],["2026-05-21",2830.0,2900.0,2820.0,2900.0,239800],["2026-05-22",2920.0,3070.0,2900.0,3000.0,719900],["2026-05-25",3000.0,3020.0,2920.0,3000.0,250800],["2026-05-26",3000.0,3100.0,2920.0,3010.0,250300],["2026-05-27",3020.0,3100.0,3000.0,3010.0,120500],["2026-05-28",3060.0,3150.0,3020.0,3040.0,596100],["2026-05-29",3010.0,3040.0,2950.0,2970.0,65700],["2026-06-01",2980.0,3170.0,2980.0,3050.0,340800],["2026-06-02",3050.0,3100.0,2950.0,3030.0,132800],["2026-06-03",3030.0,3030.0,2920.0,2990.0,62600],["2026-06-04",2950.0,3030.0,2950.0,2950.0,61600],["2026-06-05",2980.0,2980.0,2900.0,2940.0,58700],["2026-06-08",2880.0,2920.0,2840.0,2850.0,99400],["2026-06-09",2900.0,2900.0,2800.0,2850.0,156600],["2026-06-10",2810.0,2940.0,2810.0,2920.0,78900],["2026-06-11",2830.0,2930.0,2830.0,2920.0,20600],["2026-06-12",2930.0,2990.0,2900.0,2930.0,31500],["2026-06-15",2930.0,3040.0,2930.0,2990.0,162900],["2026-06-16",2990.0,3030.0,2960.0,3010.0,364400],["2026-06-17",3010.0,3070.0,3010.0,3010.0,134000],["2026-06-18",3000.0,3020.0,2960.0,2990.0,101600],["2026-06-19",2990.0,3070.0,2990.0,3010.0,69100],["2026-06-22",3000.0,3000.0,2940.0,2950.0,61100],["2026-06-23",2950.0,3030.0,2930.0,3030.0,184900],["2026-06-24",3030.0,3090.0,3000.0,3050.0,137500],["2026-06-25",3000.0,3070.0,3000.0,3030.0,201900],["2026-06-26",3030.0,3030.0,2950.0,2960.0,89100],["2026-06-29",3000.0,3000.0,2860.0,2950.0,71100],["2026-06-30",2950.0,3010.0,2910.0,3000.0,83900],["2026-07-01",3000.0,3050.0,3000.0,3020.0,208600],["2026-07-02",3060.0,3070.0,3020.0,3050.0,150500],["2026-07-03",3050.0,3060.0,2950.0,3050.0,215400],["2026-07-06",3030.0,3080.0,2980.0,3040.0,358500],["2026-07-07",2960.0,3020.0,2960.0,3010.0,77300],["2026-07-08",3000.0,3100.0,2960.0,3100.0,262100],["2026-07-09",3100.0,3100.0,3010.0,3010.0,165600],["2026-07-10",3010.0,3100.0,3010.0,3020.0,209600],["2026-07-13",3230.0,3230.0,3200.0,3230.0,1676100],["2026-07-14",3310.0,3450.0,3300.0,3450.0,1611100],["2026-07-15",3480.0,3480.0,3210.0,3210.0,1022200],["2026-07-16",3210.0,3220.0,2990.0,3000.0,641200],["2026-07-17",2990.0,3210.0,2960.0,3210.0,675800],["2026-07-20",3300.0,3430.0,3260.0,3430.0,1401600],["2026-07-21",3650.0,3650.0,3210.0,3210.0,806100],["2026-07-22",3210.0,3340.0,3000.0,3100.0,620300],["2026-07-23",3150.0,3280.0,3010.0,3170.0,426400],["2026-07-24",3160.0,3300.0,2950.0,3100.0,557500],["2026-07-27",3100.0,3200.0,3010.0,3100.0,306400],["2026-07-28",3100.0,3110.0,3020.0,3100.0,220100],["2026-07-29",3100.0,3150.0,3020.0,3040.0,247400],["2026-07-30",3040.0,3160.0,3040.0,3100.0,407400],["2026-07-31",2990.0,3160.0,2990.0,3010.0,572700],["2026-08-03",3040.0,3090.0,3020.0,3050.0,124300],["2026-08-04",3060.0,3130.0,3040.0,3100.0,203000],["2026-08-05",3100.0,3170.0,3090.0,3090.0,150800],["2026-08-06",3160.0,3160.0,3040.0,3090.0,90000],["2026-08-07",3090.0,3090.0,3020.0,3040.0,153800],["2026-08-10",3040.0,3090.0,3020.0,3080.0,70700],["2026-08-11",3090.0,3090.0,3040.0,3050.0,162700],["2026-08-12",3050.0,3120.0,3030.0,3100.0,141100],["2026-08-13",3100.0,3100.0,3050.0,3100.0,194900],["2026-08-14",3100.0,3110.0,3040.0,3100.0,121300],["2026-08-17",3100.0,3110.0,3060.0,3100.0,106300],["2026-08-18",3100.0,3250.0,3100.0,3180.0,149200],["2026-08-19",3280.0,3280.0,3160.0,3200.0,484200],["2026-08-20",3200.0,3220.0,3080.0,3090.0,462400],["2026-08-21",3090.0,3090.0,3030.0,3060.0,370100],["2026-08-24",3050.0,3060.0,3000.0,3020.0,677000],["2026-08-25",3020.0,3070.0,3000.0,3030.0,191500],["2026-08-26",3040.0,3050.0,2990.0,2990.0,168800],["2026-08-27",2990.0,3030.0,2940.0,2980.0,107900],["2026-08-28",2940.0,2950.0,2850.0,2900.0,348000],["2026-09-03",2950.0,2950.0,2810.0,2830.0,409800],["2026-09-04",2920.0,2920.0,2830.0,2870.0,149500],["2026-09-07",2870.0,2910.0,2870.0,2900.0,242100],["2026-09-08",2930.0,2930.0,2900.0,2900.0,323800],["2026-09-09",2900.0,2940.0,2900.0,2900.0,208900],["2026-09-10",2900.0,2910.0,2880.0,2890.0,101600],["2026-09-11",2890.0,2920.0,2810.0,2830.0,136300],["2026-09-14",2860.0,2920.0,2860.0,2880.0,99500],["2026-09-15",2900.0,2920.0,2880.0,2880.0,182900],["2026-09-16",2910.0,2910.0,2850.0,2860.0,34200],["2026-09-17",2890.0,2910.0,2890.0,2900.0,51100],["2026-09-18",2900.0,2900.0,2850.0,2900.0,33100],["2026-09-21",2900.0,2900.0,2840.0,2890.0,41900],["2026-09-22",2900.0,2900.0,2870.0,2900.0,74800],["2026-09-23",2860.0,2900.0,2860.0,2880.0,74800],["2026-09-24",2900.0,2940.0,2860.0,2880.0,199400],["2026-09-25",2890.0,2910.0,2840.0,2890.0,80300],["2026-09-28",2890.0,2890.0,2840.0,2860.0,96100],["2026-09-29",2850.0,2890.0,2800.0,2860.0,51200],["2026-09-30",3020.0,3020.0,2850.0,2890.0,125800],["2026-10-01",2800.0,2920.0,2800.0,2890.0,256600],["2026-10-02",2890.0,2890.0,2690.0,2690.0,151000],["2026-10-05",2690.0,2870.0,2690.0,2870.0,453400],["2026-10-06",2880.0,2920.0,2810.0,2880.0,109800],["2026-10-07",2890.0,2970.0,2850.0,2870.0,133900],["2026-10-08",2850.0,2930.0,2850.0,2880.0,98900],["2026-10-09",2900.0,3000.0,2870.0,2890.0,74200],["2026-10-12",2900.0,2980.0,2880.0,2890.0,291500]]}